4.4 MiB
4.4 MiB
index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label 915,2000-02-04,2.59375,2.59375,2.5,2.5,60000.0,0.0060606060606061,1.0,3.0,56.60377358490566,51.167313253522785,0.08305909269228717,0.025597691079418006,0.2628860610806987,0.20357549875730507,18.110731721749126,0.09375,0.009904554463123105,-0.02734375,-0.21780150666107279,0.16311400666107279,-0.12257262833053639,0.06788512833053639,0.31203749999999975,50.0,-3.287531937851668,0.09522887833053648,2,0.1171875,0.0703125,0.078125,0.484375,0.65625,4,0.32530120481927716,1.0,2.578125,1.4444444444444444,2.6875,1.0,2.65625,0.32530120481927716 916,2000-02-07,2.5625,2.6875,2.515625,2.554687976837158,121600.0,-0.012048192771084376,-2.9999778055208766,0.0833282470703125,54.54545454545455,50.675212761422294,0.10036906287372371,0.048245831375230086,0.2941360610806987,0.23482549875730507,18.018447622229967,0.171875,0.016676558721325563,-0.05156250000000018,-0.23963727691207426,0.1365122769120739,-0.145599888456037,0.04247488845603664,0.3270559999999998,33.33333333333333,-22.560282758549995,0.09403738845603699,2,0.0859375,0.1015625,0.109375,0.515625,0.640625,0,0.39634146341463405,1.0,2.59375,1.0,2.578125,1.4444444444444444,2.6875,0.39634146341463405 917,2000-02-08,2.78125,2.859375,2.5625,2.578125,186800.0,0.08536585365853666,-1.5333333333333334,26.00158701092596,64.70588235294119,51.90269562448623,-0.13503030740819488,-0.1745299904005151,0.07538606108069867,0.016075498757305073,17.63723893655288,0.296875,0.02566665103956156,0.1640625,-0.033189384455010185,0.3613143844550102,0.06543655777249491,0.2626884422275051,0.09272375999999971,78.26086956521739,17.89899253974184,0.09862594222750509,2,-0.1015625,-0.1171875,-0.109375,0.296875,0.390625,1,0.2584269662921348,-2.9999778055208766,2.5625,1.0,2.59375,1.0,2.578125,0.2584269662921348 918,2000-02-09,3.140625,3.25,2.90625,2.9375,976000.0,0.1292134831460674,-1.588235294117647,1.0,71.42857142857143,54.40710479556207,-0.4840735388646187,-0.5225475054381188,-0.2839889389193013,-0.3432995012426949,17.98274499995563,0.46875,0.041616255278147385,0.4992187499999998,0.1929528065374595,0.8054846934625401,0.34608577826872944,0.6523517217312702,-0.640625,85.41666666666666,28.826636750424797,0.1531329717312702,2,-0.265625,-0.3125,-0.46875,-0.0625,-0.015625,2,0.03482587064676612,-1.5333333333333334,2.78125,-2.9999778055208766,2.5625,1.0,2.59375,0.03482587064676612 919,2000-02-10,3.375,3.5,3.28125,3.28125,828000.0,0.07462686567164178,-3.6666666666666665,0.46153846153846156,74.73684210526316,58.09903903367307,-0.6824364191527894,-0.732972096129946,-0.5183639389193013,-0.5776745012426949,18.659024144187608,0.359375,0.045473230837875356,0.6945312499999998,0.24710221361692808,1.1419602863830716,0.4708167318084642,0.9182457681915355,-0.8599999999999999,87.5,34.8973499628452,0.2237145181915358,2,-0.375,-0.421875,-0.703125,-0.296875,-0.296875,3,-0.09259259259259256,-1.588235294117647,3.140625,-1.5333333333333334,2.78125,-2.9999778055208766,2.5625,-0.09259259259259256 920,2000-02-11,3.140625,3.4375,2.96875,3.390625,408800.0,-0.06944444444444442,1.7272727272727273,-2.6666666666666665,62.857142857142854,60.595986530620564,-0.3994351264909741,-0.47236044027831836,-0.2839889389193013,-0.3432995012426949,18.69037961195637,0.46875,0.05209216626491875,0.4281250000000001,-0.05519037322952958,0.9114403732295298,0.18646731338523503,0.6697826866147651,-0.5862249999999998,63.49206349206349,13.551103160023509,0.24165768661476486,2,-0.140625,-0.1875,-0.46875,-0.0625,-0.34375,4,-0.00995024875621886,-3.6666666666666665,3.375,-1.588235294117647,3.140625,-1.5333333333333334,2.78125,-0.00995024875621886 921,2000-02-14,3.140625,3.25,3.09375,3.125,848800.0,0.0,-3.0,-0.0625,61.0,61.818208752842786,-0.3450943171991727,-0.44340881410206023,-0.2839889389193013,-0.3432995012426949,18.7234295681654,0.15625,0.06873487607451612,0.3953125000000002,-0.11133532939070712,0.9019603293907075,0.14198858530464653,0.6486364146953538,-0.5484009999999997,61.66666666666667,14.18239157117717,0.2533239146953536,2,-0.140625,-0.1875,-0.46875,-0.0625,-0.671875,0,0.03482587064676612,1.7272727272727273,3.140625,-3.6666666666666665,3.375,-1.588235294117647,3.140625,0.03482587064676612 922,2000-02-15,3.078125,3.1875,3.03125,3.171875,548400.0,-0.01990049751243783,1.5,-6.0,60.3960396039604,62.332298623368295,-0.2418960127488421,-0.35220346377401635,-0.22148893891930133,-0.2807995012426949,18.63705423828563,0.15625,0.10371565235567237,0.3031250000000001,-0.20870061534795692,0.8149506153479571,0.04721219232602136,0.5590378076739788,-0.4495899599999995,28.947368421052634,-15.705747864335397,0.2559128076739786,2,-0.078125,-0.125,-0.40625,0.0,-0.453125,1,0.04060913705583746,-3.0,3.140625,1.7272727272727273,3.140625,-3.6666666666666665,3.375,0.04060913705583746 923,2000-02-16,3.109375,3.109375,3.0,3.070312976837158,989600.0,0.010152284263959421,4.600068360209475,-0.4166615804036458,63.63636363636363,63.32334112384476,-0.23133735235831976,-0.35099430295334066,-0.2527389389193013,-0.3120495012426949,18.485637529970507,0.109375,0.14421662769733823,0.3023437499999999,-0.2089669488481447,0.8136544488481445,0.0466884005759276,0.5579990994240722,-0.44598136159999946,26.47058823529412,-17.456731782122272,0.25565534942407225,2,-0.109375,-0.15625,-0.4375,-0.03125,-0.5625,2,0.0201005025125629,1.5,3.078125,-3.0,3.140625,1.7272727272727273,3.140625,0.0201005025125629 924,2000-02-17,3.328125,3.5625,3.09375,3.125,1075600.0,0.07035175879396993,-2.5294117647058822,5.20006347733737,73.33333333333333,65.18218109589228,-0.37158826474561346,-0.5382727686787003,-0.4714889389193013,-0.5307995012426949,18.896460702600287,0.46875,0.17723998003423036,0.4835937499999998,-0.06563520639801412,1.0328227063980138,0.20897927180099307,0.7582082281990066,-0.6312671071359994,60.526315789473685,10.586331544830983,0.2746144781990069,2,-0.2890625,-0.34375,-0.65625,-0.25,-0.78125,3,-0.06103286384976525,4.600068360209475,3.109375,1.5,3.078125,-3.0,3.140625,-0.06103286384976525 925,2000-02-18,3.28125,3.5625,3.265625,3.46875,596400.0,-0.014084507042253502,-1.7142857142857142,-0.9230769230769231,71.2962962962963,67.0433857348747,-0.24242974228849645,-0.46477205222578233,-0.4246139389193013,-0.4839245012426949,19.32948526996449,0.296875,0.20466618553195115,0.4046875000000001,-0.16866361119672968,0.9780386111967299,0.1180119444016352,0.691363055598365,-0.5324535807078394,50.0,-5.998583840232733,0.28667555559836483,2,-0.21875,-0.296875,-0.609375,-0.203125,-0.53125,4,-0.06190476190476191,-2.5294117647058822,3.328125,4.600068360209475,3.109375,1.5,3.078125,-0.06190476190476191 926,2000-02-22,3.21875,3.3125,3.1875,3.3125,471600.0,-0.01904761904761909,1.6666666666666667,0.5,66.98113207547169,67.2961912596003,-0.08610610069115054,-0.3825038508774581,-0.3621139389193013,-0.4214245012426949,19.633580722364947,0.125,0.2439332769169269,0.3171875000000002,-0.27061162597757216,0.9049866259775725,0.02328793701121379,0.6110870629887866,-0.42113136586536903,38.88888888888889,-18.34302685361172,0.2938995629887862,2,0.015625,-0.234375,-0.546875,-0.140625,-0.46875,1,-0.1310679611650486,-1.7142857142857142,3.28125,-2.5294117647058822,3.328125,4.600068360209475,3.109375,-0.1310679611650486 927,2000-02-23,3.375,3.53125,3.15625,3.25,550800.0,0.04854368932038833,-1.4,-1.3333333333333333,69.2982456140351,67.0594883913185,-0.1668181577744261,-0.519875751314661,-0.5183639389193013,-0.5776745012426949,20.185115728455056,0.375,0.2891261944827015,0.4445312499999998,-0.17745779667014006,1.0665202966701397,0.13353672666492988,0.7555257733350698,-0.531488483913447,66.66666666666666,11.632810452520886,0.3109945233350699,2,-0.109375,-0.375,-0.703125,-0.296875,-0.75,2,-0.2685185185185185,1.6666666666666667,3.21875,-1.7142857142857142,3.28125,-2.5294117647058822,3.328125,-0.2685185185185185 928,2000-02-24,3.0,3.34375,2.953125,3.34375,1591200.0,-0.11111111111111116,1.2727272727272727,-2.75,60.30534351145038,65.45598854756152,0.20801100330644795,-0.13195127548184615,-0.14336393891930133,-0.20267450124269493,20.403776973520603,0.421875,0.33509082394893497,0.05703125000000009,-0.5597131570693414,0.6737756570693416,-0.2513409535346707,0.36540345353467085,-0.11334917487864038,7.6923076923076925,-47.65001760786616,0.3083722035346707,2,0.2578125,0.0,-0.328125,0.078125,-0.3125,3,-0.125,-1.4,3.375,1.6666666666666667,3.21875,-1.7142857142857142,3.28125,-0.125 929,2000-02-25,3.0,3.078125,2.96875,3.039062976837158,355200.0,0.0,-1.1538360415600513,0.11363775079900568,60.0,65.1385282301012,0.16675979564590993,-0.113139909551359,-0.14336393891930133,-0.20267450124269493,20.634254943976167,0.109375,0.3543865775609385,0.04140625000000009,-0.5638132179955253,0.6466257179955255,-0.26120348399776283,0.344015983997763,-0.07279822438592198,7.6923076923076925,-46.32949746554802,0.30260973399776275,2,0.2578125,0.0,-0.328125,0.078125,-0.453125,4,-0.15104166666666663,1.2727272727272727,3.0,-1.4,3.375,1.6666666666666667,3.21875,-0.15104166666666663 930,2000-02-28,3.09375,3.1875,2.96875,3.0625,1062800.0,0.03125,1.0,-0.7999902344942078,62.68656716417911,65.32592458167665,0.07337778045710452,-0.1739687967507506,-0.23711393891930133,-0.2964245012426949,20.99973640399668,0.21875,0.33474055964045046,0.10859374999999982,-0.46945123023737656,0.6866387302373762,-0.18042874011868815,0.3976162401186878,-0.140625,24.324324324324326,-30.97955747114204,0.28902249011868814,2,0.1640625,-0.0625,-0.421875,-0.015625,-0.609375,0,-0.1767676767676768,-1.1538360415600513,3.0,1.2727272727272727,3.0,-1.4,3.375,-0.1767676767676768 931,2000-02-29,3.21875,3.21875,3.09375,3.1875,1582400.0,0.04040404040404044,7.0,1.0,60.9375,65.38608684790327,-0.044002050739720744,-0.2606468707032281,-0.3621139389193013,-0.4214245012426949,21.419316325765113,0.125,0.28800402296617467,0.2007812499999999,-0.350110950237843,0.7516734502378428,-0.07466485011892132,0.47622735011892114,-0.25,45.94594594594595,-6.187421916389802,0.27544610011892146,2,0.0390625,-0.1875,-0.546875,-0.140625,-0.515625,1,-0.1456310679611651,1.0,3.09375,-1.1538360415600513,3.0,1.2727272727272727,3.0,-0.1456310679611651 932,2000-03-01,3.28125,3.3125,3.1875,3.21875,634800.0,0.01941747572815533,1.0,2.0,54.12844036697247,64.32965092908205,-0.08343248623911537,-0.2887257754974839,-0.4246139389193013,-0.4839245012426949,21.96327344275082,0.125,0.27813237682723324,0.2320312499999999,-0.30314916027867334,0.7672116602786732,-0.035558955139336934,0.49962145513933676,-0.3125,84.0,34.58645244640589,0.2675902051393367,3,-0.0234375,-0.25,-0.609375,-0.203125,-0.53125,2,-0.16190476190476188,7.0,3.21875,1.0,3.09375,-1.1538360415600513,3.0,-0.16190476190476188 933,2000-03-02,3.21875,3.4375,3.1875,3.375,1180400.0,-0.01904761904761909,-1.2857142857142858,-2.5,44.89795918367347,61.17016491245317,-0.004230982970045538,-0.19434959691919262,-0.3621139389193013,-0.4214245012426949,22.345513089886868,0.25,0.2716734858208518,0.1429687500000001,-0.3688443125723939,0.6547818125723941,-0.11293778128619669,0.39887528128619687,-0.21437499999999998,53.333333333333336,8.376530165474541,0.25590653128619695,3,0.0390625,-0.1875,-0.546875,-0.140625,-0.46875,3,-0.18446601941747576,1.0,3.28125,7.0,3.21875,1.0,3.09375,-0.18446601941747576 934,2000-03-03,3.375,3.4375,3.25,3.34375,3088400.0,0.04854368932038833,1.4,-0.2,58.064516129032256,59.699967116090505,-0.17112850025731774,-0.30339388390018707,-0.5183639389193013,-0.5776745012426949,22.748409442522004,0.21875,0.2753670714893097,0.2593749999999999,-0.2117701963594958,0.7305201963594956,0.02380240182025206,0.49494759817974776,-0.33713749999999987,86.66666666666667,42.23460541642896,0.23557259817974782,3,-0.1328125,-0.34375,-0.703125,-0.296875,-0.65625,4,-0.20370370370370372,-1.2857142857142858,3.21875,1.0,3.28125,7.0,3.21875,-0.20370370370370372 935,2000-03-06,3.4375,3.59375,3.40625,3.4375,5235200.0,0.0185185185185186,-5.0,0.0,59.79381443298969,58.90137626692583,-0.23371077609862745,-0.31562336663132484,-0.5808639389193013,-0.6401745012426949,23.005456814524695,0.21875,0.27371678530947685,0.2796875000000001,-0.1433463615599364,0.7027213615599366,0.06817056922003184,0.49120443077996834,-0.3681592499999997,68.75,25.403395361009615,0.21151693077996825,3,-0.1640625,-0.390625,-0.765625,-0.359375,-0.9375,0,-0.25909090909090904,1.4,3.375,-1.2857142857142858,3.21875,1.0,3.28125,-0.25909090909090904 936,2000-03-07,3.578125,3.75,3.5625,3.7148439884185787,5404800.0,0.040909090909091006,-1.23255497059671,-100.0,65.68627450980392,58.50004614423348,-0.35536825363937563,-0.39659252063248784,-0.7214889389193013,-0.7807995012426949,24.38759033381545,0.3125,0.2377522140074908,0.3695312500000001,0.00803152412291741,0.7310309758770828,0.18878138706145853,0.5502811129385416,-0.46683150999999956,69.44444444444444,23.273598848012696,0.18074986293854137,3,-0.2265625,-0.453125,-0.90625,-0.5,-1.078125,1,-0.30567685589519655,-5.0,3.4375,1.4,3.375,-1.2857142857142858,3.21875,-0.30567685589519655 937,2000-03-08,3.5,3.65625,3.4375,3.65625,2728000.0,-0.02183406113537123,1.8,1.142855149875928,61.904761904761905,58.67775929904587,-0.28792580026964787,-0.2760108944886692,-0.6433639389193013,-0.7026745012426949,26.403753777773254,0.21875,0.20517276220941616,0.2554687499999999,-0.06806587023934352,0.5790033702393433,0.09370143988032797,0.41723606011967185,-0.3248358589999998,55.55555555555556,6.6080270938162755,0.1617673101196718,3,-0.140625,-0.375,-0.828125,-0.421875,-1.03125,2,-0.2276785714285714,-1.23255497059671,3.578125,-5.0,3.4375,1.4,3.375,-0.2276785714285714 938,2000-03-09,3.25,3.53125,3.15625,3.523437976837158,800800.0,-0.0714285714285714,1.5945988746418303,1.7500030517578125,47.66355140186916,57.30704278814244,0.0014148397061548579,-0.0183367936610761,-0.3933639389193013,-0.4526745012426949,25.8937736459924,0.375,0.1800094487707935,0.0,-0.3198156849943672,0.3198156849943672,-0.1599078424971836,0.1599078424971836,0.5,15.789473684210526,-30.38419372785382,0.15990784249718357,3,0.109375,-0.125,-0.578125,-0.171875,-1.078125,3,-0.15384615384615385,1.8,3.5,-1.23255497059671,3.578125,-5.0,3.4375,-0.15384615384615385 939,2000-03-10,3.0625,3.25,3.03125,3.21875,649600.0,-0.05769230769230771,1.0,0.5714275749379623,43.96551724137931,55.22692613005357,0.22206534691613555,0.15236281939119323,-0.20586393891930133,-0.2651745012426949,24.271384103683737,0.21875,0.12874938195454577,-0.171875,-0.4964762229603634,0.15272622296036342,-0.3341756114801817,-0.009574388519818289,0.6756250000000001,4.3478260869565215,-39.63404738674446,0.16230061148018182,3,0.328125,0.0625,-0.390625,0.015625,-0.859375,4,-0.10204081632653061,1.5945988746418303,3.25,1.8,3.5,-1.23255497059671,3.578125,-0.10204081632653061 940,2000-03-13,3.109375,3.203125,3.0,3.03125,1011200.0,0.015306122448979664,-1.8888888888888888,-0.5,46.95652173913044,53.67348410106807,0.19851590613233272,0.10859429454748337,-0.2527389389193013,-0.3120495012426949,24.467175560178628,0.203125,0.12194759114758202,-0.12343750000000009,-0.4502322659907403,0.2033572659907401,-0.2868348829953704,0.03995988299537023,0.6004750000000003,14.583333333333334,-28.80173266357358,0.16339738299537013,3,0.265625,0.015625,-0.4375,-0.03125,-0.859375,0,-0.12562814070351758,1.0,3.0625,1.5945988746418303,3.25,1.8,3.5,-0.12562814070351758 941,2000-03-14,3.25,3.3125,3.15625,3.15625,1006800.0,0.045226130653266416,-2.3333333333333335,1.2,46.49122807017544,52.82490495697951,0.07016889709772567,-0.024681922689577807,-0.3933639389193013,-0.4526745012426949,24.805892314487014,0.203125,0.1208908642624662,0.01171875,-0.3122286534936203,0.3356661534936203,-0.15025495174681014,0.17369245174681014,0.4172590000000005,38.095238095238095,-2.247998164783091,0.16197370174681014,3,0.125,-0.1171875,-0.578125,-0.171875,-0.890625,1,-0.23076923076923073,-1.8888888888888888,3.109375,1.0,3.0625,1.5945988746418303,3.25,-0.23076923076923073 942,2000-03-15,3.203125,3.28125,3.140625,3.28125,906400.0,-0.014423076923076872,2.6,-0.8333333333333334,56.98924731182796,54.16838141566334,0.11711202291632361,0.033769289512853184,-0.3464889389193013,-0.4057995012426949,25.48519199536825,0.140625,0.1050785218502277,-0.04140625000000009,-0.35706056078074777,0.2742480607807476,-0.19923340539037415,0.11642090539037397,0.4240984600000006,38.23529411764706,-5.980376984535731,0.1578271553903739,3,0.171875,-0.046875,-0.53125,-0.125,-0.484375,2,-0.2195121951219512,-2.3333333333333335,3.25,-1.8888888888888888,3.109375,1.0,3.0625,-0.2195121951219512 943,2000-03-16,3.171875,3.3125,3.15625,3.1875,792800.0,-0.009756097560975618,-5.666666666666667,0.2,55.78947368421053,53.915598921794256,0.15758533130396302,0.07372144807438374,-0.30612323991477997,-0.3745495012426949,26.41343364001495,0.15625,0.08494228844851248,-0.07578124999999991,-0.3870080973210759,0.23544559732107606,-0.2313946736605379,0.07983217366053807,0.4177150524000006,55.00000000000001,5.90972533347874,0.15561342366053793,3,0.203125,0.15625,-0.5,-0.09375,-0.515625,3,-0.2216748768472906,2.6,3.203125,-2.3333333333333335,3.25,-1.8888888888888888,3.109375,-0.2216748768472906 944,2000-03-17,3.125,3.34375,3.109375,3.3125,1211600.0,-0.014778325123152691,-1.1428571428571428,12.0,51.086956521739125,52.94817026498864,0.18469067432867536,0.11025121504806634,-0.2509930040564532,-0.3276745012426949,25.677256714229724,0.234375,0.0767972717427603,-0.11249999999999982,-0.425919699276756,0.20091969927675635,-0.2692098496383779,0.04420984963837826,0.4292146492560005,36.36363636363637,-15.204230473670854,0.15670984963837797,3,0.25,0.2265625,-0.2734375,-0.046875,-0.46875,4,-0.30500000000000005,-5.666666666666667,3.171875,2.6,3.203125,-2.3333333333333335,3.25,-0.30500000000000005 945,2000-03-20,3.078125,3.28125,3.0,3.1875,230400.0,-0.015000000000000013,-1.1176470588235294,0.5833333333333334,44.827586206896555,50.63053823133227,0.1958199424652376,0.1487550960205959,-0.1962372547132274,-0.2807995012426949,24.719773857736254,0.28125,0.0905748685548895,-0.14921875000000018,-0.46975281169070815,0.1713153116907078,-0.30948578084535416,0.011048280845353808,0.4428367703006404,22.727272727272727,-28.33097783926754,0.16026703084535407,3,0.25,0.2734375,-0.1015625,0.0,-0.34375,0,-0.2842639593908629,-1.1428571428571428,3.125,-5.666666666666667,3.171875,2.6,3.203125,-0.2842639593908629 946,2000-03-21,2.796875,3.125,2.460937976837158,3.078125,882400.0,-0.09137055837563457,2.5416641235351562,2.5714285714285716,34.65346534653466,47.60261639152924,0.3962671181260431,0.4182211670245719,0.08978782903705396,0.0004504987573050734,24.50194501463701,0.6640620231628418,0.060516548192241615,-0.4093749999999998,-0.7833593702757131,-0.035390629724286526,-0.5963671851378565,-0.22238281486214317,0.692829064082602,38.05306388547854,-8.473176821306168,0.1869921851378566,3,0.1992189884185791,0.3085939884185791,0.1796875,0.28125,-0.09375,1,-0.1955307262569832,-1.1176470588235294,3.078125,-1.1428571428571428,3.125,-5.666666666666667,3.171875,-0.1955307262569832 947,2000-03-22,2.46875,2.921875,2.421875,2.90625,1931600.0,-0.11731843575418999,1.1333333333333333,1.5555555555555556,29.66101694915254,45.60233478567184,0.6288567208449343,0.7114473285188199,0.4184698059849721,0.3285754987573051,23.65052885573543,0.5,0.00990362116427379,-0.6921875000000002,-1.1818104920480668,-0.2025645079519336,-0.9369989960240335,-0.4473760039759669,0.9386527771029667,5.084745762711865,-38.90410724554822,0.24481149602403324,3,0.4140625,0.6171875,0.5078125,0.609375,0.234375,2,-0.044303797468354444,2.5416641235351562,2.796875,-1.1176470588235294,3.078125,-1.1428571428571428,3.125,-0.044303797468354444 948,2000-03-23,2.625,2.65625,2.25,2.453125,1531600.0,0.06329113924050622,2.466666666666667,-0.39285714285714285,29.66101694915254,44.01294586431331,0.4186529107978214,0.5540702698527067,0.26661877531111244,0.17232549875730507,23.961429649083456,0.40625,-0.0662591819326015,-0.5171874999999999,-1.058728688232832,0.024353688232832127,-0.7879580941164157,-0.24641690588358411,0.6838499993926699,34.285714285714285,-4.126860333854246,0.2707705941164159,3,0.171875,0.375,0.3515625,0.453125,0.03125,3,0.03571428571428581,1.1333333333333333,2.46875,2.5416641235351562,2.796875,-1.1176470588235294,3.078125,0.03571428571428581 949,2000-03-24,2.546875,2.625,2.515625,2.625,1042800.0,-0.029761904761904767,1.8,-0.45454545454545453,26.050420168067234,41.69004568975073,0.46482614604269656,0.6287437314085125,0.35034049259837863,0.2504504987573051,24.289131907626782,0.109375,-0.13881407160478476,-0.5726562500000001,-1.1738710119337878,0.028558511933787667,-0.873263630966894,-0.2720488690331062,0.6349129994655494,28.78787878787879,-5.548151647554469,0.30060738096689393,3,0.25,0.453125,0.4296875,0.53125,0.03125,4,0.042944785276073594,2.466666666666667,2.625,1.1333333333333333,2.46875,2.5416641235351562,2.796875,0.042944785276073594 950,2000-03-27,2.546875,2.609375,2.453125,2.550781011581421,802800.0,0.0,1.580640080329983,0.0499969482421875,20.0,38.746575904175685,0.42090738126674276,0.6173230144922104,0.3590749071751418,0.2504504987573051,24.344857561953066,0.15625,-0.16914748623970288,-0.5453125000000001,-1.1989256234389156,0.10830062343891544,-0.8721190617194581,-0.2185059382805421,0.5230984395296834,33.92857142857143,3.866898727711188,0.3268065617194578,3,0.25,0.453125,0.46484375,0.53125,-0.015625,0,0.042944785276073594,1.8,2.546875,2.466666666666667,2.625,1.1333333333333333,2.46875,0.042944785276073594 951,2000-03-28,2.75,2.8125,2.59375,2.609375,818800.0,0.07975460122699385,-1.5454545454545454,-36.002197399743636,29.66101694915254,35.71010586387841,0.15578067449203248,0.39766852464577784,0.16772845422340676,0.04732549875730507,23.97879875866763,0.265625,-0.1744895357650691,-0.3187500000000001,-0.9867140610407881,0.3492140610407879,-0.6527320305203941,0.015232030520393902,0.22157662678612144,74.4186046511628,45.61618421440305,0.33398203052039405,3,0.046875,0.25,0.2734375,0.328125,-0.125,1,-0.005681818181818232,1.580640080329983,2.546875,1.8,2.546875,2.466666666666667,2.625,-0.005681818181818232 952,2000-03-29,2.75,2.84375,2.6875,2.71875,594000.0,0.0,-2.3333333333333335,0.2222222222222222,34.31372549019608,33.323911620099025,0.09470464325889738,0.37505732526481506,0.17974984939629257,0.04732549875730507,23.25406101509126,0.15625,-0.19192736668820842,-0.2921874999999998,-0.9667899048321051,0.3824149048321055,-0.6294887024160527,0.04511370241605306,0.13498743157178694,84.21052631578947,51.54120057065445,0.3373012024160527,3,0.046875,0.25,0.359375,0.328125,-0.1875,2,-0.017045454545454586,-1.5454545454545454,2.75,1.580640080329983,2.546875,1.8,2.546875,-0.017045454545454586 953,2000-03-30,2.625,2.71875,2.5625,2.6875,516400.0,-0.045454545454545414,1.5,-2.0,35.71428571428571,31.61583708593754,0.14971678054123538,0.47779090853296946,0.3160703062920849,0.17232549875730507,22.263927905343195,0.1875,-0.2252913220105741,-0.3875000000000002,-1.0813700109568511,0.3063700109568508,-0.7344350054784257,-0.04056499452157469,0.21875,44.0,7.4281250776102254,0.3469350054784254,3,0.140625,0.375,0.5078125,0.453125,-0.0625,3,0.029761904761904656,-2.3333333333333335,2.75,-1.5454545454545454,2.75,1.580640080329983,2.546875,0.029761904761904656 954,2000-03-31,2.6875,2.71875,2.59375,2.65625,281600.0,0.023809523809523725,1.6666666666666667,-0.5,36.36363636363636,30.67539821446418,0.020820537135735062,0.3806609562651504,0.2623243993262636,0.10982549875730507,21.220286772013058,0.125,-0.27863540890787597,-0.2906249999999999,-0.9769577411532575,0.3957077411532577,-0.6337913705766289,0.05254137057662911,0.15625,60.0,19.793827641528708,0.34316637057662885,3,0.0,0.3125,0.44140625,0.390625,-0.1875,4,-0.011627906976744207,1.5,2.625,-2.3333333333333335,2.75,-1.5454545454545454,2.75,-0.011627906976744207 955,2000-04-03,2.546875,2.703125,2.515625,2.6875,555600.0,-0.05232558139534882,1.1818181818181819,-4.5,27.272727272727266,29.85531620626336,0.08734847131479428,0.4755216931529418,0.40823503794010163,0.2504504987573051,19.771005344419574,0.1875,-0.3363735523971272,-0.38671875,-1.0630541584357442,0.28961665843574425,-0.7248864542178723,-0.048551045782127655,0.22562499999999996,9.523809523809524,-29.670894783963433,0.3381677042178722,4,0.0390625,0.453125,0.58203125,0.53125,-0.046875,0,0.012269938650306678,1.6666666666666667,2.6875,1.5,2.625,-2.3333333333333335,2.75,0.012269938650306678 956,2000-04-04,2.484375,2.554687976837158,2.375,2.546875,709600.0,-0.024539877300613466,3.5999560552239354,0.4444444444444444,27.000000000000014,29.559647656357527,0.11271146823512268,0.4762994351254233,0.47288481192560194,0.3129504987573051,18.001910558988694,0.1796879768371582,-0.38892650660246053,-0.39453125,-1.0268790935404533,0.23781659354045326,-0.7107051717702264,-0.07835732822977359,0.234375,23.333333333333332,-15.32249982497505,0.31617392177022663,4,0.0625,0.515625,0.66015625,0.59375,0.015625,1,0.018867924528301883,1.1818181818181819,2.546875,1.6666666666666667,2.6875,1.5,2.625,0.018867924528301883 957,2000-04-05,2.703125,2.875,2.4375,2.484375,298000.0,0.08805031446540879,-1.8,-3.5,36.60714285714286,30.331439423912002,-0.07743978935790574,0.20531517573971403,0.2563522161198284,0.09420049875730507,16.35984861477546,0.4375,-0.4269754313840872,-0.13593749999999982,-0.7002711341721035,0.42839613417210387,-0.41810431708605167,0.14622931708605202,-0.453125,65.625,27.837122278755714,0.2821668170860518,4,-0.078125,0.296875,0.44140625,0.375,-0.078125,2,-0.028901734104046284,3.5999560552239354,2.484375,1.1818181818181819,2.546875,1.6666666666666667,2.6875,-0.028901734104046284 958,2000-04-06,2.75,2.875,2.59375,2.6875,261200.0,0.01734104046242768,-1.25,0.2857142857142857,39.285714285714285,31.80202765920612,-0.11702532528169662,0.12549499680259224,0.21379618253198984,0.04732549875730507,16.04417369008147,0.28125,-0.42413073720250694,-0.06406249999999991,-0.5950608924299177,0.46693589242991784,-0.329561696214959,0.2014366962149592,-0.4874999999999998,75.0,35.50221303727564,0.26549919621495893,4,-0.125,0.25,0.39453125,0.328125,-0.109375,3,-0.06818181818181823,-1.8,2.703125,3.5999560552239354,2.484375,1.1818181818181819,2.546875,-0.06818181818181823 959,2000-04-07,2.75,2.9375,2.671875,2.84375,304400.0,0.0,-1.125,-1.5,40.366972477064216,34.065024601102145,-0.09519244620538014,0.10633472554975887,0.220219066744213,0.04732549875730507,16.16596632566692,0.265625,-0.3790801183058541,-0.04843749999999991,-0.566898104121774,0.47002310412177417,-0.30766780206088695,0.21079280206088713,-0.47524999999999995,66.66666666666666,24.012835126569094,0.2592303020608871,4,-0.09375,0.25,0.39453125,0.328125,-0.0625,4,-0.06818181818181823,-1.25,2.75,-1.8,2.703125,3.5999560552239354,2.484375,-0.06818181818181823 960,2000-04-10,2.71875,2.84375,2.640625,2.828125,206800.0,-0.011363636363636354,1.8888888888888888,1.1666666666666667,47.31182795698925,36.02622582419511,-0.04134602220197525,0.11259225405624562,0.2616909893222852,0.07857549875730507,16.468351636455285,0.203125,-0.34405333687037354,-0.06015624999999991,-0.5583308579108257,0.4380183579108259,-0.3092435539554126,0.18893105395541276,-0.4174899999999999,61.111111111111114,17.136902646727393,0.2490873039554128,4,-0.0625,0.28125,0.41796875,0.359375,-0.0625,0,-0.08045977011494254,-1.125,2.75,-1.25,2.75,-1.8,2.703125,-0.08045977011494254 961,2000-04-11,2.5,2.71875,2.484375,2.71875,182000.0,-0.08045977011494254,1.1428571428571428,2.0,51.16279069767442,37.898344180581596,0.15445468335516876,0.28698717682277497,0.48833177168847186,0.2973254987573051,16.60145384972333,0.234375,-0.2977907206921162,-0.24140624999999982,-0.7017447043992431,0.21893220439924344,-0.4715754771996217,-0.011237022800377972,-0.17329039999999996,12.5,-34.89008749385798,0.23016922719962166,4,0.15625,0.5,0.66015625,0.578125,0.171875,1,0.0,1.8888888888888888,2.71875,-1.125,2.75,-1.25,2.75,0.0 962,2000-04-12,2.5,2.6875,2.46875,2.515625,356400.0,0.0,-4.6,0.07142857142857142,44.73684210526316,38.900850446245755,0.12880840920110437,0.24412642262321693,0.49336293979044843,0.2973254987573051,16.83216837324923,0.21875,-0.24038220795590703,-0.20624999999999982,-0.623497402312875,0.21099740231287534,-0.4148737011564374,0.0023737011564377575,-0.14885878399999974,6.666666666666667,-40.63031902954439,0.20862370115643766,4,0.15625,0.453125,0.73828125,0.578125,0.1875,2,0.0,1.1428571428571428,2.5,1.8888888888888888,2.71875,-1.125,2.75,0.0 963,2000-04-13,2.46875,2.65625,2.4375,2.570312976837158,451600.0,-0.012499999999999956,-1.666658916193161,6.500030517578125,46.57534246575342,40.0354844575921,0.15149479645423414,0.23188820883928685,0.5283772769151875,0.3285754987573051,17.001445461004707,0.21875,-0.2150610296658817,-0.20234374999999982,-0.5699343392197123,0.16524683921971262,-0.38613904460985626,-0.01854845539014338,-0.0941544326399999,6.25,-41.5959388404881,0.18379529460985625,4,0.1875,0.421875,0.7734375,0.609375,0.21875,3,0.06329113924050622,-4.6,2.5,1.1428571428571428,2.5,1.8888888888888888,2.71875,0.06329113924050622 964,2000-04-14,2.171875,2.5,2.015625,2.46875,699600.0,-0.120253164556962,1.6956521739130435,2.9230631992600697,36.95652173913044,41.11146162052578,0.41072915518190145,0.47821459038353664,0.8291705356993617,0.6254504987573051,17.85032888758897,0.484375,-0.213361188749003,-0.4515625000000001,-0.8185128363428169,-0.08461216365718327,-0.6350376681714085,-0.2680873318285917,0.765625,18.867924528301888,-29.468693297047263,0.18347516817140838,4,0.3046875,0.5078125,1.0703125,0.90625,0.515625,4,0.2158273381294964,-1.666658916193161,2.46875,-4.6,2.5,1.1428571428571428,2.5,0.2158273381294964 965,2000-04-17,2.203125,2.25,2.0625,2.117187976837158,762400.0,0.014388489208633004,1.0869620599154528,-0.2894720780222039,28.395061728395063,41.266468479236345,0.3638534306367518,0.39848101714892037,0.8017789907047721,0.5942004987573051,19.26518048580347,0.1875,-0.2068048499772468,-0.3765624999999999,-0.7233493249713154,-0.02977567502868439,-0.5499559124856574,-0.20316908751434237,0.7159374999999999,26.666666666666668,-17.611878287998625,0.17339341248565768,4,0.2734375,0.4765625,1.0546875,0.875,0.5,0,0.21985815602836878,1.6956521739130435,2.171875,-1.666658916193161,2.46875,-4.6,2.5,0.21985815602836878 966,2000-04-18,2.25,2.484375,2.21875,2.25,400400.0,0.02127659574468077,-7.5,0.0,30.95238095238095,40.638161600929465,0.31316914870570667,0.32520843378497855,0.7603941253237121,0.5473254987573051,19.35230315128278,0.28125,-0.20601065909088545,-0.3023437499999999,-0.6629893870087162,0.05830188700871641,-0.48266656850435785,-0.12202093149564197,0.65099375,34.883720930232556,-4.164263300791234,0.1803228185043581,4,0.2265625,0.4296875,1.0,0.828125,0.4375,1,0.18055555555555558,1.0869620599154528,2.203125,1.6956521739130435,2.171875,-1.666658916193161,2.46875,0.18055555555555558 967,2000-04-19,2.359375,2.5,2.140625,2.28125,872400.0,0.04861111111111116,1.0,100.0,39.75903614457832,40.69075291858102,0.16752208580756633,0.21841757885288882,0.6508413564409636,0.4379504987573051,19.41013497033115,0.359375,-0.1750548559716396,-0.1875,-0.5566985452158164,0.1816985452158164,-0.3720992726079082,-0.0029007273920917953,0.523911375,53.65853658536586,14.607526397027925,0.1845992726079083,4,0.1171875,0.3203125,0.89453125,0.71875,0.359375,2,0.13245033112582782,-7.5,2.25,1.0869620599154528,2.203125,1.6956521739130435,2.171875,0.13245033112582782 968,2000-04-20,2.71875,2.875,2.34375,2.40625,732800.0,0.15231788079470188,-1.4285714285714286,4.0,50.98039215686275,41.87002177189198,-0.2198739955918385,-0.1407922822927068,0.2838753883522642,0.07857549875730507,18.466559280028534,0.53125,-0.1280631223823887,0.16718749999999982,-0.20851086287695342,0.5428858628769531,-0.020661681438476798,0.35503668143847644,-0.703125,81.81818181818183,43.54094530922847,0.18784918143847654,4,-0.2734375,-0.0390625,0.546875,0.359375,0.015625,3,-0.011494252873563204,1.0,2.359375,-7.5,2.25,1.0869620599154528,2.203125,-0.011494252873563204 969,2000-04-24,2.65625,2.75,2.59375,2.75,440800.0,-0.02298850574712641,2.3333333333333335,-0.3,53.60824742268042,42.56962393474655,-0.19229255776227072,-0.07344353262646841,0.33034589272750337,0.14107549875730507,17.471991586942544,0.15625,-0.11321752412142239,0.09921874999999991,-0.27936541010564486,0.4778029101056447,-0.09007333005282225,0.2885108300528221,-0.6234375000000001,73.07692307692307,29.875277751625006,0.1892920800528223,4,-0.2109375,0.0234375,0.6953125,0.421875,0.09375,0,0.0117647058823529,-1.4285714285714286,2.71875,1.0,2.359375,-7.5,2.25,0.0117647058823529 970,2000-04-25,2.65625,2.703125,2.59375,2.625,579600.0,0.0,-1.3333333333333333,-0.3333333333333333,55.91397849462366,43.09753368996313,-0.22584001125267905,-0.06833275050324916,0.3215416663847659,0.14107549875730507,16.24764901235461,0.109375,-0.10835553617824445,0.09375,-0.287367858894624,0.474867858894624,-0.09680892944731223,0.28430892944731223,-0.60659375,70.2127659574468,23.485929280380986,0.19055892944731204,4,-0.2109375,-0.0078125,0.70703125,0.421875,0.125,1,0.0117647058823529,2.3333333333333335,2.65625,-1.4285714285714286,2.71875,1.0,2.359375,0.0117647058823529 971,2000-04-26,2.734375,2.75,2.65625,2.695312976837158,415600.0,0.02941176470588225,1.6666847512800516,1.2499847412109375,51.19047619047619,43.81460414387569,-0.29862640439447086,-0.15566961816859948,0.23533873529288662,0.06295049875730507,15.829062733818594,0.09375,-0.10560124301484963,0.17265625000000018,-0.2069041508084135,0.5522166508084139,-0.017123950404206667,0.362436450404207,-0.6682118749999999,80.85106382978722,35.00633239225615,0.18978020040420684,4,-0.2890625,-0.1640625,0.60546875,0.34375,0.09375,2,-0.011428571428571455,-1.3333333333333333,2.65625,2.3333333333333335,2.65625,-1.4285714285714286,2.71875,-0.011428571428571455 972,2000-04-27,2.703125,2.71875,2.5625,2.617187976837158,123200.0,-0.011428571428571455,1.6666775174052628,2.200014648616316,48.192771084337345,43.99431843482945,-0.2632126441198217,-0.1350347354600938,0.2599959970992787,0.09420049875730507,15.645368496211582,0.171875,-0.11810678627550786,0.14374999999999982,-0.23146923416079312,0.5189692341607928,-0.04385961708039687,0.3313596170803965,-0.6207851375,67.64705882352942,24.437295903597104,0.18760961708039656,4,-0.2578125,-0.2265625,0.3476564884185791,0.375,0.203125,3,-0.005780346820809301,1.6666847512800516,2.734375,-1.3333333333333333,2.65625,2.3333333333333335,2.65625,-0.005780346820809301 973,2000-04-28,2.703125,2.703125,2.65625,2.671875,374800.0,0.0,2.0,0.3636383813386749,48.192771084337345,45.242790584296884,-0.2530848570271331,-0.13584663615263715,0.2522598958914246,0.09420049875730507,15.053201089550708,0.046875,-0.12173747263943246,0.13984374999999982,-0.23985204127832782,0.5195395412783275,-0.05000414563916378,0.3296916456391634,-0.6049319347500002,75.0,33.32158622935168,0.18984789563916374,4,-0.234375,-0.2265625,0.28125,0.375,0.1875,4,0.005780346820809301,1.6666775174052628,2.703125,1.6666847512800516,2.734375,-1.3333333333333333,2.65625,0.005780346820809301 974,2000-05-01,2.65625,2.703125,2.625,2.6875,414400.0,-0.017341040462427793,1.5,-1.0,47.61904761904762,47.37878901659161,-0.14558551077483894,-0.09637399160766158,0.2836425561993048,0.14107549875730507,14.4713079030444,0.078125,-0.11653118033560617,0.09453125000000018,-0.28326465942416634,0.4723271594241667,-0.0943667047120833,0.28342920471208366,-0.5425207960550003,50.0,10.334393803536756,0.18889795471208334,5,-0.1484375,-0.1796875,0.2421875,0.34375,0.34375,0,0.02941176470588225,2.0,2.703125,1.6666775174052628,2.703125,1.6666847512800516,2.734375,0.02941176470588225 975,2000-05-02,2.578125,2.671875,2.34375,2.65625,1754800.0,-0.02941176470588236,5.0,2.5,53.33333333333334,49.865561503364106,-0.009691940120775122,-0.016640972108276753,0.3465591312491294,0.21920049875730507,13.951177715698309,0.328125,-0.11334102406713598,0.014843749999999822,-0.3629521594241667,0.39263965942416634,-0.17405420471208366,0.2037417047120833,-0.4491703801339004,57.692307692307686,13.987719191579274,0.18889795471208334,5,-0.0703125,-0.1015625,0.3203125,0.421875,0.359375,1,0.06666666666666665,1.5,2.65625,2.0,2.703125,1.6666775174052628,2.703125,0.06666666666666665 976,2000-05-03,2.53125,2.53125,2.484375,2.5,181200.0,-0.018181818181818188,2.0,-0.4,51.282051282051285,51.14589651863888,0.09082512874208426,0.03575923885041199,0.37938231999529926,0.2660754987573051,12.97585350700515,0.09375,-0.0683824889591067,-0.03437499999999982,-0.4106884891354077,0.34193848913540803,-0.22253174456770353,0.15378174456770388,-0.3873744725312225,50.0,1.5438410277821575,0.1881567445677039,5,0.078125,-0.0546875,0.3671875,0.46875,0.40625,2,0.09876543209876543,5.0,2.578125,1.5,2.65625,2.0,2.703125,0.09876543209876543 977,2000-05-04,2.625,2.640625,2.53125,2.53125,97600.0,0.03703703703703698,-1.3333333333333333,3.0,56.09756097560975,51.71447083183299,0.04326639809449517,-0.0676101981457311,0.2673429988525644,0.17232549875730507,13.217056684239243,0.109375,-0.00830141583463595,0.06328125000000018,-0.3086186275402798,0.43518112754028015,-0.12266868877013959,0.24923118877013994,-0.46650198308059787,78.26086956521739,23.45525361088933,0.18594993877014,5,-0.078125,-0.1484375,0.2734375,0.375,0.1875,3,0.07738095238095233,2.0,2.53125,5.0,2.578125,1.5,2.65625,0.07738095238095233 978,2000-05-05,2.5625,2.640625,2.515625,2.640625,995600.0,-0.023809523809523836,2.2,-0.8333333333333334,68.65671641791045,53.38652294241411,0.09082243876225249,-0.020951665694876276,0.3225395564790472,0.23482549875730507,13.490978008889936,0.125,0.048664997445021285,0.010156250000000089,-0.35105900397461953,0.3713715039746197,-0.17045137698730972,0.1907638769873099,-0.3896719434189859,60.86956521739131,1.4553629636050402,0.18060762698730984,5,-0.015625,-0.0859375,0.3359375,0.4375,0.25,4,0.13414634146341453,-1.3333333333333333,2.625,2.0,2.53125,5.0,2.578125,0.13414634146341453 979,2000-05-08,2.5625,2.625,2.515625,2.53125,135200.0,0.0,-2.5,-0.4,67.69230769230768,54.69522618660122,0.08507169042216356,-0.037649225834855304,0.31508553294501684,0.23482549875730507,14.042267101207912,0.109375,0.08689144005306915,0.01953125,-0.32961523632697887,0.36867773632697887,-0.15504199316348943,0.19410449316348943,-0.37562850455060603,66.66666666666666,2.9816454944521666,0.17457324316348952,5,-0.015625,-0.0859375,0.3203125,0.4375,0.265625,0,0.12804878048780477,2.2,2.5625,-1.3333333333333333,2.625,2.0,2.53125,0.12804878048780477 980,2000-05-09,2.5,2.53125,2.5,2.515625,151600.0,-0.024390243902439046,-3.0,-0.5,62.12121212121212,55.909752401127434,0.13754065011274985,0.008034217107027786,0.3662292630295356,0.2973254987573051,14.529438492197045,0.0625,0.07939288553373824,-0.03203125000000018,-0.37156505262501405,0.3075025526250137,-0.2017981513125071,0.13773565131250676,-0.29936593445959403,10.0,-54.9600234782574,0.16976690131250685,5,0.03125,-0.0234375,0.34375,0.5,0.3125,1,0.19999999999999996,-2.5,2.5625,2.2,2.5625,-1.3333333333333333,2.625,0.19999999999999996 981,2000-05-10,2.5,2.5625,2.46875,2.523437976837158,194400.0,0.0,-1.18180607573866,1.500030517578125,57.6271186440678,56.95801324109749,0.1126440073174173,0.008468396182744087,0.35060911129176464,0.2973254987573051,14.488334008029168,0.09375,0.07077054031216612,-0.03203125000000018,-0.37156505262501405,0.3075025526250137,-0.2017981513125071,0.13773565131250676,-0.2858786157704021,18.181818181818183,-46.21635423818998,0.16976690131250685,5,0.0234375,-0.0234375,0.29296875,0.5,0.296875,2,0.17500000000000004,-3.0,2.5,-2.5,2.5625,2.2,2.5625,0.17500000000000004 982,2000-05-11,2.5,2.609375,2.5,2.546875,210800.0,0.0,-3.6666666666666665,1.9999593107236588,30.555555555555557,54.998322626788394,0.09029623983407653,0.008926038835219252,0.332652035793938,0.2973254987573051,14.299951131991676,0.109375,0.05735453212311459,-0.03203125000000018,-0.37156505262501405,0.3075025526250137,-0.2017981513125071,0.13773565131250676,-0.2726610434549941,18.181818181818183,-42.1947151771364,0.16976690131250685,5,0.0234375,-0.0234375,0.2734375,0.5,0.3125,3,0.17500000000000004,-1.18180607573866,2.5,-3.0,2.5,-2.5,2.5625,0.17500000000000004 983,2000-05-12,2.625,2.6875,2.484375,2.484375,93600.0,0.050000000000000044,-1.8888888888888888,-3.0,47.5,54.98509511356088,-0.05246887771270803,-0.10937565384912862,0.19279210528905555,0.17232549875730507,13.842310559074367,0.203125,0.04868740024682161,0.08515624999999982,-0.25543555185879807,0.4257480518587977,-0.08513965092939912,0.25545215092939877,-0.3847078225858942,71.42857142857143,12.135640230097003,0.170295900929399,5,-0.109375,-0.1484375,0.1875,0.375,0.140625,4,0.0714285714285714,-3.6666666666666665,2.5,-1.18180607573866,2.5,-3.0,2.5,0.0714285714285714 984,2000-05-15,2.640625,2.6875,2.609375,2.609375,119200.0,0.005952380952380931,-4.0,0.2222222222222222,48.78048780487804,54.47922338817696,-0.0788335596025771,-0.09284257927927353,0.1571451839012017,0.15670049875730507,12.097482271533364,0.078125,0.04663007723360302,0.07734374999999982,-0.21816035624763241,0.37284785624763206,-0.0704083031238163,0.22509580312381594,-0.3876386661341762,78.57142857142857,19.806348703758644,0.14775205312381617,5,-0.0625,-0.1640625,0.171875,0.359375,0.171875,0,0.06508875739644981,-1.8888888888888888,2.625,-3.6666666666666665,2.5,-1.18180607573866,2.5,0.06508875739644981 985,2000-05-16,2.6875,2.6875,2.609375,2.625,92000.0,0.01775147928994092,1.5,2.0,46.15384615384615,53.9094228183764,-0.1213202429016107,-0.10705771680583975,0.08836527539395878,0.10982549875730507,10.258361295224317,0.078125,0.045023094897092,0.10000000000000009,-0.14656355271271737,0.34656355271271755,-0.02328177635635864,0.22328177635635882,-0.4220733928114928,100.0,42.20987051067429,0.12328177635635877,5,-0.109375,-0.2421875,0.140625,0.3125,0.15234398841857866,1,0.05232558139534893,-4.0,2.640625,-1.8888888888888888,2.625,-3.6666666666666665,2.5,0.05232558139534893 986,2000-05-17,2.65625,2.6875,2.59375,2.609375,1421600.0,-0.011627906976744207,-1.4,0.75,46.15384615384615,52.80456561595821,-0.07875639161636983,-0.04617963015524529,0.09236214974040546,0.14107549875730507,9.458393382637412,0.09375,0.04667031825496304,0.04843749999999991,-0.141486523937,0.23836152393699983,-0.046524511968499827,0.14339951196849965,-0.378631924955263,84.61538461538461,26.912461297786166,0.09496201196849988,5,-0.078125,-0.2109375,0.171875,0.34375,0.34375,2,0.05882352941176472,1.5,2.6875,-4.0,2.640625,-1.8888888888888888,2.625,0.05882352941176472 987,2000-05-18,2.671875,2.6875,2.625,2.640625,91200.0,0.00588235294117645,1.0,0.6666666666666666,47.5,50.4538193473015,-0.09726094648354033,-0.0392024523476624,0.05162227512451256,0.12545049875730507,8.383760569813258,0.0625,0.04578295608611693,0.04843749999999991,-0.1029336998088799,0.19980869980887972,-0.027248099904439993,0.12412309990443982,-0.3823092864561577,92.3076923076923,35.27286301867588,0.07568559990443982,5,-0.09375,-0.2265625,0.15625,0.328125,0.296875,3,0.04678362573099415,-1.4,2.65625,1.5,2.6875,-4.0,2.640625,0.04678362573099415 988,2000-05-19,2.6875,2.6875,2.65625,2.671875,117200.0,0.005847953216374213,3.0,0.5,52.631578947368425,48.780405042308246,-0.10425337543593916,-0.06038461368258208,0.01860563033954632,0.10982549875730507,8.740326396257876,0.03125,0.052198999062248674,0.06562499999999982,-0.08220747542226503,0.21345747542226468,-0.008291237711132382,0.13954123771113203,-0.3862256007270344,100.0,40.33722437595672,0.07391623771113238,5,-0.109375,-0.2421875,0.1171875,0.3125,0.25,4,0.04651162790697683,1.0,2.671875,-1.4,2.65625,1.5,2.6875,0.04651162790697683 989,2000-05-22,2.6875,2.6875,2.65625,2.679687976837158,305200.0,0.0,7.000488311054141,0.499969482421875,60.6060606060606,48.61205487395808,-0.09460631267797481,-0.061053655557505415,0.006900017720185225,0.10982549875730507,9.116161483029334,0.03125,0.044114511280793245,0.06406249999999991,-0.085944352913637,0.21406935291363682,-0.010940926456818545,0.13906592645681837,-0.37475108871249363,100.0,38.43198060378989,0.07500342645681837,5,-0.109375,-0.2421875,0.0859375,0.3125,0.1875,0,0.029069767441860517,3.0,2.6875,1.0,2.671875,-1.4,2.65625,0.029069767441860517 990,2000-05-23,2.6875,2.71875,2.65625,2.664062976837158,198800.0,0.0,-2.1999609379768312,3.0001220777635353,66.66666666666666,49.616449098691284,-0.0728761249124057,-0.06175885328669484,-0.0065580918253864695,0.10982549875730507,9.433292735561182,0.0625,0.02589413499860571,0.0625,-0.08958258231009264,0.21458258231009264,-0.01354129115504632,0.13854129115504632,-0.36350606693824394,75.0,11.47428913553857,0.07604129115504625,5,-0.0859375,-0.21875,-0.109375,0.1953125,0.21875,1,0.04651162790697683,7.000488311054141,2.6875,3.0,2.6875,1.0,2.671875,0.04651162790697683 991,2000-05-24,2.703125,2.71875,2.65625,2.71875,172400.0,0.005813953488372103,7.0,-0.6666802303106752,60.0,52.88805403696289,-0.06331610837208279,-0.08415999055675938,-0.04027057222529784,0.09420049875730507,9.94872549681269,0.0625,0.009767324059644533,0.07968749999999991,-0.06824924190431547,0.2276242419043153,0.00571912904784222,0.1536558709521576,-0.3681109455994789,83.33333333333334,20.776292769094063,0.07396837095215761,5,-0.1015625,-0.1953125,-0.125,0.1796875,0.140625,2,0.05057812288317365,-2.1999609379768312,2.6875,7.000488311054141,2.6875,3.0,2.6875,0.05057812288317365 992,2000-05-25,2.6875,2.71875,2.6875,2.703125,242400.0,-0.005780346820809301,-3.0,1.0,68.18181818181819,55.186033834942684,-0.020447489486651094,-0.07353581544841958,-0.04177638860231303,0.10982549875730507,10.144134599257363,0.03125,0.005040184615551002,0.06484375000000009,-0.08147729381066604,0.21116479381066622,-0.008316771905333198,0.13800427190533338,-0.3416862266874894,50.0,-12.242958877591889,0.07316052190533315,5,-0.03125,-0.1796875,-0.109375,0.1953125,0.15625,3,0.11627906976744184,7.0,2.703125,-2.1999609379768312,2.6875,7.000488311054141,2.6875,0.11627906976744184 993,2000-05-26,2.71875,2.71875,2.6875,2.695312976837158,198800.0,0.011627906976744207,1.666720921242701,-1.499969482421875,70.83333333333333,57.63635000477105,-0.04134881354312103,-0.10915146228029204,-0.08913984253841578,0.07987218613743874,10.350103852411896,0.03125,0.008874897626585554,0.09531249999999991,-0.05297126734456015,0.24359626734455997,0.021170616327720104,0.16945438367227972,-0.3623525021537395,100.0,36.733790755032544,0.07414188367227992,5,-0.0625,-0.109375,-0.140625,0.1640625,0.1875,4,0.09195402298850586,-3.0,2.6875,7.0,2.703125,-2.1999609379768312,2.6875,0.09195402298850586 994,2000-05-30,2.734375,2.734375,2.703125,2.703125,298800.0,0.005747126436781658,1.0,1.3333604606213505,85.71428571428571,62.03195440037544,-0.04724520628908779,-0.12503399314335306,-0.11951780457192696,0.0653984096579201,10.399539439803956,0.03125,0.03717874053024106,0.10703124999999991,-0.048815268522317545,0.26287776852231737,0.02910799073884096,0.18495450926115886,-0.36760545211066464,100.0,28.756870797400325,0.0779232592611588,5,-0.0703125,-0.1875,-0.171875,0.1484375,0.203125,1,0.07428571428571429,1.666720921242701,2.71875,-3.0,2.6875,7.0,2.703125,0.07428571428571429 995,2000-05-31,2.75,2.78125,2.703125,2.71875,289200.0,0.005714285714285783,-1.5,1.0,86.36363636363636,66.49970886812991,-0.059309243207594786,-0.13399218266402713,-0.14850722430700802,0.05102717923970346,9.459461022252796,0.078125,0.04656494666089328,0.11406250000000018,-0.049138165552695234,0.2772631655526956,0.03246216722365247,0.19566283277634788,-0.3730658430684515,75.0,-2.8329590219066745,0.08160033277634776,5,-0.046875,-0.1875,-0.1875,0.1328125,0.125,2,0.045454545454545414,1.0,2.734375,1.666720921242701,2.71875,-3.0,2.6875,0.045454545454545414 996,2000-06-01,2.78125,2.84375,2.71875,2.71875,93600.0,0.011363636363636465,-3.0,2.0,87.5,70.94415331257437,-0.07930285878292853,-0.15341833408849315,-0.18396714638669165,0.021225394563404443,8.64192129304097,0.125,0.05548314563688317,0.1328125,-0.03486194765001427,0.30048694765001427,0.04897527617499309,0.2166497238250069,-0.3943545262070822,60.0,-24.33007051278878,0.08383722382500712,6,-0.03125,-0.1875,-0.234375,0.1015625,0.14453101158142134,3,0.04494382022471921,-1.5,2.75,1.0,2.734375,1.666720921242701,2.71875,0.04494382022471921 997,2000-06-02,2.828125,2.84375,2.78125,2.8125,273600.0,0.016853932584269593,1.6666666666666667,0.25,84.21052631578948,74.4529252423989,-0.11363263530245149,-0.19425501981307525,-0.2240161084837773,-0.024163598405440023,8.29484219745345,0.0625,0.06478611963750058,0.1695312499999999,-0.0158390563962012,0.354901556396201,0.07684609680189958,0.26221640319810025,-0.43146743568294044,90.0,3.8711719718541815,0.09268515319810047,6,-0.078125,-0.234375,-0.3203125,0.0546875,0.078125,4,0.005524861878453136,-3.0,2.78125,-1.5,2.75,1.0,2.734375,0.005524861878453136 998,2000-06-05,2.90625,2.90625,2.8125,2.84375,119200.0,0.027624309392265234,2.0,4.0,86.95652173913044,77.38075425718446,-0.17596987491065263,-0.25856338003994406,-0.29930368831235743,-0.0993352652785191,8.041468225525048,0.09375,0.0794030281496716,0.23046875,0.020500521278679962,0.44043697872132004,0.12548463563933998,0.33545286436066,-0.5000255869692816,100.0,12.381697691332093,0.10498411436065998,6,-0.125,-0.28125,-0.4453125,-0.0234375,0.03125,0,-0.021505376344086002,1.6666666666666667,2.828125,-3.0,2.78125,-1.5,2.75,-0.021505376344086002 999,2000-06-06,2.890625,2.90625,2.890625,2.90625,53600.0,-0.005376344086021501,1.0,-0.25,80.95238095238095,78.96805584448606,-0.14360286896504748,-0.22882778631048772,-0.27844574296290237,-0.079819861147989,7.774401609313212,0.015625,0.09287124884616205,0.19843749999999982,-0.02510032942538043,0.4219753294253801,0.0866685852873097,0.31020641471268995,-0.4643995634905105,92.3076923076923,5.997179453634672,0.11176891471269011,6,-0.109375,-0.265625,-0.41796875,-0.0078125,0.078125,1,0.00540540540540535,2.0,2.90625,1.6666666666666667,2.828125,-3.0,2.78125,0.00540540540540535 1000,2000-06-07,3.0,3.0625,2.914062976837158,2.914062976837158,510800.0,0.037837837837837895,-2.4545535253546995,-5.499969482421875,92.3076923076923,82.55779943422962,-0.2279605366571431,-0.3149722022201571,-0.3812089585603138,-0.1831320303843862,7.803926321999372,0.171875,0.10533644254113073,0.2828124999999999,0.038868582534488105,0.5267564174655117,0.1608405412672438,0.40478445873275604,-0.55457358095089,81.81818181818183,-4.51232223156471,0.12197195873275593,6,-0.125,-0.296875,-0.5078125,-0.1171875,-0.09375,2,-0.02083333333333337,1.0,2.890625,2.0,2.90625,1.6666666666666667,2.828125,-0.02083333333333337 1001,2000-06-08,2.9375,3.078125,2.9375,3.046875,214000.0,-0.02083333333333337,-1.5714285714285714,-1.2727343346853621,79.3103448275862,83.79430239487053,-0.14384501292788654,-0.2297970662012836,-0.31923543667007026,-0.11462159631762603,7.867872836076467,0.140625,0.11282764842537585,0.19843749999999982,-0.04194066286886322,0.43881566286886287,0.0782484185655683,0.31862658143443134,-0.4550491660938367,52.63157894736842,-31.582015793724686,0.1201890814344315,6,-0.0546875,-0.1640625,-0.4453125,-0.0546875,0.0625,3,-0.021276595744680882,-2.4545535253546995,3.0,1.0,2.890625,2.0,2.90625,-0.021276595744680882 1002,2000-06-09,2.9375,3.03125,2.9375,3.0,125200.0,0.0,-2.0,0.5714285714285714,78.57142857142858,84.6540907546589,-0.1169519001855508,-0.20589653765601224,-0.31977276961795553,-0.10855014313712052,8.196973992759387,0.09375,0.11866629303123988,0.17656250000000018,-0.0515275748319417,0.40465257483194206,0.06251746258402946,0.2906075374159709,-0.40739523280632994,47.05882352941176,-33.70556065256881,0.1140450374159709,6,-0.046875,-0.1640625,-0.39453125,-0.0546875,0.0625,4,-0.003989442865899084,-1.5714285714285714,2.9375,-2.4545535253546995,3.0,1.0,2.890625,-0.003989442865899084 1003,2000-06-12,2.8125,2.9375,2.796875,2.9375,604800.0,-0.04255319148936165,1.25,2.0,61.111111111111114,81.92040468763949,0.02541802177407826,-0.06970298098085781,-0.19274395199098038,0.022105566432030432,8.472734092568004,0.140625,0.12628885574217819,0.04218749999999982,-0.1776406700376545,0.26201567003765414,-0.06772658501882711,0.15210158501882676,-0.23855361418182364,5.555555555555555,-69.76936545369864,0.10991408501882709,6,0.078125,-0.0390625,-0.30078125,0.0703125,0.1875,0,0.03333333333333344,-2.0,2.9375,-1.5714285714285714,2.9375,-2.4545535253546995,3.0,0.03333333333333344 1004,2000-06-13,2.8125,2.84375,2.796875,2.804687976837158,288800.0,0.0,-2.9999186214473177,-0.062496185302734375,61.111111111111114,79.11456854847002,0.04209188799247299,-0.0592016194349112,-0.19268817460819454,0.026072286990254323,8.763396610827517,0.046875,0.13326782585533703,0.03359375000000009,-0.17817817415861104,0.2453656741586112,-0.07229221207930525,0.13947971207930543,-0.1982193250472779,5.555555555555555,-66.92666744592374,0.10588596207930548,6,0.0859375,-0.0390625,-0.30078125,0.0703125,0.015625,1,0.04444444444444451,1.25,2.8125,-2.0,2.9375,-1.5714285714285714,2.9375,0.04444444444444451 1005,2000-06-14,2.828125,2.828125,2.8125,2.828125,82800.0,0.005555555555555536,1.0,0.0,61.111111111111114,76.18246978303793,0.043264015992087845,-0.06719636335952295,-0.20354122569690825,0.013547190296636202,9.069766892748637,0.015625,0.1374012231752202,0.04218749999999982,-0.1661156776420798,0.25049067764207944,-0.061964088821039986,0.14633908882103963,-0.1767367790434955,11.11111111111111,-57.52004246431751,0.10415158882103975,6,0.1015625,-0.0546875,-0.31640625,0.0546875,0.109375,2,0.04972375690607733,-2.9999186214473177,2.8125,1.25,2.8125,-2.0,2.9375,0.04972375690607733 1006,2000-06-15,2.8125,2.84375,2.78125,2.8125,110000.0,-0.0055248618784530246,1.0,0.0,61.111111111111114,73.61586809362923,0.07128430389870077,-0.04138725550807498,-0.1812125833328535,0.0309652723269509,9.201479605964291,0.0625,0.13594722261816727,0.018749999999999822,-0.1806013329460492,0.21810133294604883,-0.0809256664730249,0.11842566647302455,-0.1269728367200158,12.5,-56.071795655566035,0.09967566647302456,6,0.1171875,-0.0390625,-0.30859375,0.0703125,0.0625,3,0.03333333333333344,1.0,2.828125,-2.9999186214473177,2.8125,1.25,2.8125,0.03333333333333344 1007,2000-06-16,2.796875,2.8125,2.78125,2.78125,32400.0,-0.005555555555555536,-3.0,100.0,57.14285714285714,70.3032386940433,0.09164809876978186,-0.016777609080059097,-0.1659793354907113,0.047063265973497526,9.340310237867259,0.03125,0.13253942996881696,-0.0031249999999998224,-0.19404770756291878,0.18779770756291914,-0.0985863537814593,0.09233635378145966,-0.07994000978241456,10.0,-52.34102071928831,0.09546135378145951,6,0.1328125,-0.015625,-0.296875,0.0859375,-0.171875,4,0.07262569832402233,1.0,2.8125,1.0,2.828125,-2.9999186214473177,2.8125,0.07262569832402233 1008,2000-06-19,2.8125,2.84375,2.765625,2.765625,87200.0,0.005586592178770999,-2.3333333333333335,3.0,57.14285714285714,67.65773604854066,0.0685331457757834,-0.02377681561032219,-0.18333375341579794,0.03275538025407343,9.583010381481664,0.078125,0.1255746618289657,0.006250000000000089,-0.1772041567574223,0.18970415675742247,-0.0854770783787111,0.09797707837871128,-0.06666980899982144,60.0,2.3225123226274036,0.0917270783787111,6,0.109375,-0.03125,-0.3125,0.0703125,-0.125,0,0.06666666666666665,-3.0,2.796875,1.0,2.8125,1.0,2.828125,0.06666666666666665 1009,2000-06-20,2.765625,2.8125,2.75,2.765625,114800.0,-0.01666666666666672,-3.0,0.0,51.351351351351354,63.1070314978361,0.10707198124018769,0.030831983180485523,-0.13876851978754212,0.08168623709587042,9.77954337033621,0.0625,0.11880442227951304,-0.04453124999999991,-0.2205138649270908,0.13145136492709097,-0.13252255746354535,0.04346005746354553,0.3125,16.666666666666664,-37.21604042988905,0.08799130746354546,6,0.1484375,0.0703125,-0.26953125,0.1171875,-0.171875,1,0.0847457627118644,-2.3333333333333335,2.8125,-3.0,2.796875,1.0,2.8125,0.0847457627118644 1010,2000-06-21,2.8125,2.8125,2.765625,2.765625,76000.0,0.016949152542372836,1.0,100.0,52.631578947368425,60.1427241778119,0.03442304088801951,-0.006533130655722363,-0.18644878190852054,0.03915643483091413,10.213087900125545,0.046875,0.10283715160975992,-0.00390625,-0.1701569301529351,0.1623444301529351,-0.08703159007646732,0.07921909007646732,0.2590625000000002,66.66666666666666,12.997699066688966,0.0831253400764675,6,0.078125,0.0234375,-0.28515625,0.0703125,-0.34375,2,0.005555555555555536,-3.0,2.765625,-2.3333333333333335,2.8125,-3.0,2.796875,0.005555555555555536 1011,2000-06-22,2.8398439884185787,3.015625,2.796875,2.796875,280000.0,0.009722306993272367,-9.181761686780414,0.9166717529296781,51.02042849983534,57.08150194763487,-0.009197437070892267,-0.024358158533840157,-0.20724485043373564,0.016360761411691627,11.228351267088266,0.21875,0.09172225912740206,0.016601788997649525,-0.14105787308938744,0.1742614510846865,-0.06222804204586918,0.09543162004116823,0.22528726158142165,33.82361916934726,-14.619767086757477,0.07882983104351851,6,0.04296851158142134,-0.0039064884185786575,-0.32812523841857866,0.04296851158142134,-0.32421898841857866,3,0.03438780861895263,1.0,2.8125,-3.0,2.765625,-2.3333333333333335,2.8125,0.03438780861895263 1012,2000-06-23,3.0,3.0,2.828125,2.859375,477600.0,0.05639605986616436,1.4444444444444444,3.2727091136080237,57.14285714285714,56.64058484005109,-0.17830629704996115,-0.16854336832498618,-0.3588569113508857,-0.1397663805766305,12.298480727959591,0.171875,0.06639838224131367,0.16113280057907087,-0.0017383243514035307,0.32400392550954527,0.07969723811383345,0.2425683630443083,0.0588286250000003,94.11764705882352,50.039669983813084,0.08143556246523727,6,-0.1171875,-0.1484375,-0.48828125,-0.1171875,-0.515625,4,-0.04166666666666663,-9.181761686780414,2.8398439884185787,1.0,2.8125,-3.0,2.765625,-0.04166666666666663 1013,2000-06-26,2.96875,3.125,2.96875,3.007812976837158,234800.0,-0.01041666666666663,-6.999902344942078,-0.2777811686197917,55.81395348837209,56.05201177085787,-0.1369646881914104,-0.12395913109360279,-0.31824249562836293,-0.10512729972676427,13.68924909139056,0.15625,0.048475598430508526,0.11738280057907113,-0.04504591488589549,0.27981151604403776,0.03616844284658782,0.19859715831155444,-0.21875,58.333333333333336,19.515201754986265,0.0812143577324834,6,-0.03125,-0.078125,-0.45703125,-0.0859375,-0.453125,0,-0.11578947368421055,1.4444444444444444,3.0,-9.181761686780414,2.8398439884185787,1.0,2.8125,-0.11578947368421055 1014,2000-06-27,2.9375,3.0,2.90625,2.984375,108800.0,-0.010526315789473717,1.4,1.1999853517413117,44.736842105263165,54.23264854798587,-0.09623935754761037,-0.08085683280509226,-0.2682275008435022,-0.06888912259272795,15.042843111049976,0.09375,0.0296375456128235,0.07597655057907104,-0.08096015303107729,0.23291325418921938,-0.0024918012260028988,0.154444902384145,-0.18000000000000016,47.82608695652174,13.85037474587483,0.07846835180507407,6,0.0,-0.046875,-0.42578125,-0.1015625,-0.46875,1,-0.08510638297872342,-6.999902344942078,2.96875,1.4444444444444444,3.0,-9.181761686780414,2.8398439884185787,-0.08510638297872342 1015,2000-06-28,2.875,2.96875,2.875,2.921875,109200.0,-0.021276595744680882,-3.0,1.0,44.736842105263165,52.413285325113876,-0.029492317044407468,-0.00897198813228961,-0.18830930301114046,-0.0019632256490083044,16.371142637881807,0.09375,0.02585068180855643,0.007226550579070956,-0.14070746750784124,0.15516056866598316,-0.06674045846438492,0.08119355962252683,-0.11014999999999997,23.809523809523807,-7.48387459621215,0.07396700904345609,6,0.0625,0.015625,-0.36328125,-0.1015625,-0.453125,2,-0.09782608695652173,1.4,2.9375,-6.999902344942078,2.96875,1.4444444444444444,3.0,-0.09782608695652173 1016,2000-06-29,2.90625,2.914062976837158,2.78125,2.875,82800.0,0.010869565217391353,4.66657172502187,-0.6666666666666666,47.5,51.341856753685306,-0.051456580812396346,-0.032018763622831514,-0.20293000449322918,-0.028061705502302026,16.94795467584635,0.1328129768371582,0.02300172425862579,0.03222655057907087,-0.11079655226918383,0.17524965342732557,-0.039285000845056484,0.10373810200319822,-0.1341969999999999,36.36363636363637,6.772632725853054,0.07151155142412736,6,0.03125,-0.015625,-0.37109375,-0.2265625,-0.5625,3,-0.15053763440860213,-3.0,2.875,1.4,2.9375,-6.999902344942078,2.96875,-0.15053763440860213 1017,2000-06-30,2.84375,2.859375,2.75,2.84375,304400.0,-0.021505376344086002,6.0,0.0,52.77777777777777,50.85684793534316,0.020553289908403993,0.03342558910768023,-0.12771012394421,0.035785865660377336,17.45494561299305,0.15625,0.017563552198781363,-0.031054699420928866,-0.17319010173263294,0.11108070289077521,-0.10212240057678112,0.04001300173492339,0.28125,25.0,-7.316083959885425,0.07106770115585209,6,0.09375,0.0625,-0.2890625,-0.1640625,-0.34375,4,-0.11538461538461542,4.66657172502187,2.90625,-3.0,2.875,1.4,2.9375,-0.11538461538461542 1018,2000-07-03,2.84375,2.96875,2.8125,2.875,36400.0,0.0,-2.3333333333333335,-100.0,52.777777777777786,51.01533976050165,0.028443398986118584,0.0300435141136024,-0.12631348990793612,0.03140892355954161,17.773025076791768,0.15625,0.013302862283749217,-0.027929699420929044,-0.16990228367695526,0.11404288483509717,-0.09891599154894237,0.043056592707084285,0.27375000000000016,37.5,1.7245789161134866,0.07098629212801322,7,0.09375,0.0625,-0.26171875,-0.1640625,-0.3125,0,-0.12637362637362637,6.0,2.84375,4.66657172502187,2.90625,-3.0,2.875,-0.12637362637362637 1019,2000-07-05,2.90625,2.90625,2.75,2.8125,99600.0,0.0219780219780219,2.3333333333333335,-3.0,56.41025641025641,51.43519281193364,-0.013422725903106336,-0.03291336587290683,-0.1846469347740598,-0.03889132015279717,17.909317860016564,0.15625,0.01497644927045183,0.03378905057907122,-0.10879314655901151,0.17637124771715396,-0.037502047989970144,0.10508014914811259,0.20389999999999997,71.42857142857143,31.18936473071318,0.07129109856904144,7,0.03125,0.0078125,-0.2734375,-0.2265625,-0.375,2,-0.13440860215053763,-2.3333333333333335,2.84375,6.0,2.84375,4.66657172502187,2.90625,-0.13440860215053763 1020,2000-07-06,2.9375,3.0,2.84375,2.851562976837158,20800.0,0.010752688172043001,-2.076908630800073,0.9166615804036459,60.0,52.432922978618606,-0.02802380069700794,-0.07281926925737148,-0.21128134656892028,-0.07409673577259479,17.199308561551714,0.15625,0.01686682789682692,0.06816405057907104,-0.06508249585276271,0.2014105970109048,0.0015407773631541666,0.13478732379498792,0.1654469999999999,75.0,29.96098355973811,0.06662327321591688,7,0.0,-0.0234375,-0.33203125,-0.2578125,-0.46875,3,-0.15957446808510634,2.3333333333333335,2.90625,-2.3333333333333335,2.84375,6.0,2.84375,-0.15957446808510634 1021,2000-07-07,2.875,2.96875,2.859375,2.9375,82800.0,-0.021276595744680882,-1.3333333333333333,-0.7272767626773498,55.8139534883721,52.28526701700916,0.044686812156759625,-0.01606537075449843,-0.14731543798003655,-0.01595574200397598,16.356876327623514,0.109375,0.02553481982750938,0.008789050579070867,-0.12060222165865975,0.13818032281680148,-0.05590658553979466,0.0734846866979364,0.22088806000000005,50.0,0.506940125083787,0.06469563611886532,7,0.0625,0.046875,-0.2421875,-0.1953125,-0.40625,4,-0.15760869565217395,-2.076908630800073,2.9375,2.3333333333333335,2.90625,-2.3333333333333335,2.84375,-0.15760869565217395 1022,2000-07-10,2.9257810115814213,2.9257810115814213,2.875,2.875,31200.0,0.01766296055005956,-1.0000000000000175,-0.8124961853027415,58.01103556462431,52.52938724770384,-0.01981285160619617,-0.0714316953231462,-0.19500280228740996,-0.06984677740878409,15.468918008974445,0.05078101158142134,0.0319937507230561,0.060156011581421254,-0.06797597478011808,0.18828799794296058,-0.003909981599348189,0.1242220047621907,0.16318928721857873,70.31240463256853,21.233474379200757,0.0640659931807696,7,-0.05078101158142134,0.011718988418578657,-0.25390601158142134,-0.27734351158142134,-0.36328101158142134,0,-0.1989318439341522,-1.3333333333333333,2.875,-2.076908630800073,2.9375,2.3333333333333335,2.90625,-0.1989318439341522 1023,2000-07-11,2.90625,2.90625,2.875,2.875,31600.0,-0.006675486478348813,1.0,0.6153875046363407,60.344834843662184,54.26360866308152,-0.011264372778216014,-0.04692280813676186,-0.17254131118780958,-0.05406990850397175,15.956752532545213,0.05078101158142134,0.037973233904277315,0.03593750000000018,-0.0908638365673613,0.16273883656736166,-0.027463168283680783,0.09933816828368114,0.17594089282400027,62.5,8.936089859102033,0.0634006682836808,7,-0.03125,0.03125,-0.234375,-0.3359375,-0.28125,1,-0.13978494623655913,-1.0000000000000175,2.9257810115814213,-1.3333333333333333,2.875,-2.076908630800073,2.9375,-0.13978494623655913 1024,2000-07-12,2.9375,2.953125,2.875,2.890625,48800.0,0.010752688172043001,1.0,1.5,59.41177146410518,55.89415636961952,-0.0475106222752566,-0.07202049309772329,-0.19892613124837233,-0.09242326053603023,16.58523325637541,0.078125,0.027509289953405514,0.06093750000000009,-0.06618769733465246,0.18806269733465264,-0.0026250986673264087,0.12450009866732659,0.13804707496752044,60.0,7.759166283844181,0.06356259866732632,7,-0.0625,0.0,-0.234375,-0.4609375,-0.359375,2,-0.13829787234042556,1.0,2.90625,-1.0000000000000175,2.9257810115814213,-1.3333333333333333,2.875,-0.13829787234042556 1025,2000-07-13,2.96875,2.96875,2.90625,2.953125,109200.0,0.010638297872340496,7.0,0.3333333333333333,59.649115292678175,57.244058068805984,-0.0715923804942813,-0.09717737929919767,-0.2223289265217292,-0.12991854987901874,17.285175450748884,0.0625,0.020327476395546107,0.08515624999999982,-0.04617494984966708,0.21648744984966672,0.01949065007516637,0.15082184992483327,0.10028613346816995,100.0,43.55286620666719,0.06566559992483334,7,-0.09375,-0.03125,-0.265625,-0.4921875,-0.5,3,-0.1473684210526316,1.0,2.9375,1.0,2.90625,-1.0000000000000175,2.9257810115814213,-0.1473684210526316 1026,2000-07-14,2.90625,2.96875,2.875,2.90625,64000.0,-0.021052631578947323,-2.0,0.0,41.78081504576387,56.02217332080444,-0.010160908582615757,-0.028768734920623373,-0.151035032341841,-0.07309273028874408,18.208235440167304,0.09375,0.0222995529908685,0.01796875000000009,-0.10930797339084952,0.1452454733908497,-0.04566961169542472,0.0816071116954249,0.15640541079880643,33.33333333333333,-17.590766611666226,0.0636383616954248,7,-0.03125,0.03125,-0.1171875,-0.3671875,-0.40625,4,-0.15053763440860213,7.0,2.96875,1.0,2.9375,1.0,2.90625,-0.15053763440860213 1027,2000-07-17,3.0,3.09375,2.875,2.984375,44000.0,0.032258064516129004,1.1538461538461537,100.0,52.469137663014855,55.987879974719675,-0.0887488938508767,-0.11227738466409498,-0.23774274902609216,-0.1745242314100648,19.47256263218684,0.21875,0.03151352071755831,0.1015625,-0.02740911563491011,0.2305341156349101,0.037076692182544946,0.16604830781745505,-0.25,57.14285714285714,6.86036942954555,0.06448580781745494,7,-0.078125,-0.0625,-0.171875,-0.453125,-0.53125,0,-0.17708333333333337,-2.0,2.90625,7.0,2.96875,1.0,2.9375,-0.17708333333333337 1028,2000-07-18,3.0,3.140625,3.0,3.09375,231200.0,0.0,-2.0,-6.0,55.194809312545416,55.85283029719623,-0.07180505326761333,-0.1027796879548406,-0.22854039901516998,-0.1762960358770158,20.624860108651355,0.140625,0.037059798614177186,0.09218750000000009,-0.037737047972253634,0.2221120479722538,0.02722522601387345,0.15714977398612673,-0.24312500000000004,47.05882352941176,-3.3883806698821317,0.06496227398612678,7,-0.0078125,-0.0546875,-0.16796875,-0.453125,-0.5,1,-0.14583333333333337,1.1538461538461537,3.0,-2.0,2.90625,7.0,2.96875,-0.14583333333333337 1029,2000-07-19,3.0,3.125,2.96875,3.125,223600.0,0.0,1.5,1.3333333333333333,61.59421315441464,56.02996509213119,-0.06381939949428972,-0.08887739739079326,-0.21914831648179778,-0.17808582805285855,21.884657685120967,0.15625,0.04413162114846614,0.08046875000000009,-0.03715376105372403,0.1980912610537242,0.021657494473137806,0.13928000552686237,-0.22777499999999984,47.05882352941176,-6.478707530213889,0.05881125552686216,7,0.0,-0.0546875,-0.16796875,-0.453125,-0.53125,2,-0.125,-2.0,3.0,1.1538461538461537,3.0,-2.0,2.90625,-0.125 1030,2000-07-20,2.828125,3.0,2.625,3.0,707600.0,-0.05729166666666663,3.3636363636363638,1.375,44.25286953129879,54.74540020801194,0.10159272449114232,0.08878000502730377,-0.03766992200025632,-0.010515155485316896,22.53240821121865,0.375,0.04779441617995284,-0.09218750000000009,-0.20699050636767824,0.022615506367678062,-0.14958900318383916,-0.03478599681616101,0.3125,39.39393939393939,-15.641977794221944,0.05740150318383909,7,0.0546875,0.0546875,0.0078125,-0.28125,-0.328125,3,-0.08839779005524862,1.5,3.0,-2.0,3.0,1.1538461538461537,3.0,-0.08839779005524862 1031,2000-07-21,2.9375,2.96875,2.875,2.921875,244400.0,0.03867403314917128,1.4,-0.09090909090909091,56.45161713737053,54.572131493872625,0.002252569896844303,-0.013601063628533971,-0.1359725792720523,-0.1255980646010686,21.615563276366153,0.140625,0.04682359488245513,0.012304699420929044,-0.09622335929176362,0.12083275813362171,-0.04195932993541707,0.06656872877727515,0.19281250000000005,60.60606060606061,1.6976518974038655,0.05426402935634629,7,-0.0546875,-0.0546875,-0.0859375,-0.390625,-0.375,4,-0.15957446808510634,3.3636363636363638,2.828125,1.5,3.0,-2.0,3.0,-0.15957446808510634 1032,2000-07-24,2.875,2.9375,2.875,2.90625,197200.0,-0.021276595744680882,-3.0,-2.0,51.98019921645315,53.642727535293844,0.06346587679779336,0.041164624926757654,-0.06289820428304838,-0.07022530278365258,20.64917090197023,0.0625,0.0389304816292424,-0.04394530057907087,-0.1486651653838873,0.060774564225745564,-0.09630523298147908,0.008414631823337348,0.24520624999999985,48.484848484848484,-12.589127923304716,0.052359932402408306,7,0.0078125,0.0078125,-0.0234375,-0.328125,-0.28125,0,-0.13043478260869568,1.4,2.9375,3.3636363636363638,2.828125,1.5,3.0,-0.13043478260869568 1033,2000-07-25,2.625,2.875,2.625,2.875,1821200.0,-0.08695652173913049,1.0,8.0,35.59999296874658,50.99697436914289,0.30103174442854197,0.27836312855556633,0.1909594294316097,0.17211931089524146,19.388469068636756,0.25,0.03203660527993257,-0.27675780057907096,-0.44225851860939436,-0.11125708254874755,-0.35950815959423243,-0.19400744156390948,0.48530212500000003,0.0,-57.29539274522362,0.0827503590151616,7,0.2578125,0.2578125,0.23046875,-0.078125,-0.046875,1,-0.059523809523809534,-3.0,2.875,1.4,2.9375,3.3636363636363638,2.828125,-0.059523809523809534 1034,2000-07-26,2.6875,2.6875,2.625,2.625,1803600.0,0.023809523809523725,1.0,-0.25,37.596893356391085,48.54672748733321,0.2227661281943738,0.20677489879718358,0.13261913714018725,0.09975477304333147,18.763526857533215,0.0625,0.019806934984506697,-0.20175780057907122,-0.39183186742513687,-0.011683733733005575,-0.29679483400210405,-0.1067207671560384,0.4130960825000001,16.666666666666664,-36.80339356927886,0.09503703342303271,7,0.1953125,0.1953125,0.1640625,-0.140625,-0.046875,2,-0.06976744186046513,1.0,2.625,-3.0,2.875,1.4,2.9375,-0.06976744186046513 1035,2000-07-27,2.59375,2.625,2.59375,2.625,209200.0,-0.03488372093023251,1.0,-0.5,36.466159202706116,47.95621017143791,0.2880163417643833,0.2934176786207692,0.22801407326829004,0.18199698998320102,18.497403355750443,0.09375,0.003851274034775365,-0.28144530057907113,-0.5130416890228195,-0.04984891213532272,-0.39724349480094556,-0.1656471063571967,0.49733416084999993,0.0,-51.68207435643827,0.1157981942218743,7,0.2734375,0.2734375,0.28125,-0.046875,0.171875,3,-0.048192771084337394,1.0,2.6875,1.0,2.625,-3.0,2.875,-0.048192771084337394 1036,2000-07-28,2.46875,2.625,2.4375,2.625,2008000.0,-0.048192771084337394,1.4,5.0,29.473690522565974,45.40116048916581,0.38490775939033695,0.4047104423490735,0.35424784852918023,0.2924001284455118,19.40653719720395,0.1875,-0.01830390812747318,-0.38457030057907104,-0.6781644671002747,-0.09097613405786742,-0.5313673838396729,-0.23777321731846923,0.6024407944159997,6.25,-41.29605993491343,0.14679708326060192,7,0.3203125,0.3203125,0.39453125,0.078125,0.34375,4,0.012658227848101333,1.0,2.59375,1.0,2.6875,1.0,2.625,0.012658227848101333 1037,2000-07-31,2.515625,2.53125,2.453125,2.453125,296400.0,0.018987341772152,-1.5,-0.4,32.87671232876713,42.921371935412665,0.29290011786261605,0.34993402863695033,0.3086730356415157,0.23230008601869745,20.65416425695296,0.078125,-0.04435189531078976,-0.32128905057907087,-0.6515207121748121,0.008942611016670377,-0.4864048813769415,-0.15617321978120025,0.5175443467510399,17.857142857142858,-26.64906461414915,0.1651158307978706,7,0.265625,0.2734375,0.34375,0.03125,0.234375,0,0.01863354037267073,1.4,2.46875,1.0,2.59375,1.0,2.6875,0.01863354037267073 1038,2000-08-01,2.484375,2.515625,2.4375,2.515625,558800.0,-0.012422360248447228,4.0,-0.5,30.13698630136986,39.42612450729657,0.2719112956427816,0.37195018385867584,0.34038318454809335,0.25400085030423725,21.22728806377497,0.078125,-0.05490945953051796,-0.3345703005790712,-0.700423606375062,0.03128300521691951,-0.5174969534770666,-0.15164364768107585,0.5130541859459776,18.75,-22.81334437360718,0.1829266528979953,8,0.234375,0.3046875,0.3828125,0.0625,0.328125,1,0.04402515723270439,-1.5,2.515625,1.4,2.46875,1.0,2.59375,0.04402515723270439 1039,2000-08-02,2.515625,2.515625,2.4375,2.5,341600.0,0.012578616352201255,9.0,-0.5,30.13698630136986,37.85769303730448,0.1840856503734165,0.32668432412177983,0.3099659484586028,0.21628022647371337,22.40148673699183,0.078125,-0.0819610654225773,-0.2837890505790712,-0.6710962851154303,0.10351818395728785,-0.47744266784725076,-0.09013543331089169,0.448208434789219,41.66666666666667,7.185548634792539,0.1936536172681796,8,0.1875,0.2734375,0.3984375,0.0546875,0.328125,2,0.024844720496894457,4.0,2.484375,-1.5,2.515625,1.4,2.46875,0.024844720496894457 1040,2000-08-03,2.46875,2.46875,2.40625,2.46875,15200.0,-0.018633540372670843,1.0,0.0,30.555555555555557,34.98035286154726,0.1951438166581907,0.354833668950425,0.3571461905615272,0.25559787565746506,23.079252698240875,0.109375,-0.11555027468967483,-0.3072265505790712,-0.7155137051865124,0.10106060402836992,-0.5113701278827918,-0.10308297327535065,0.4635034287018658,28.57142857142857,-5.80475580279235,0.20414357730372065,8,0.203125,0.3046875,0.4453125,0.1015625,0.359375,3,0.06962025316455689,9.0,2.515625,4.0,2.484375,-1.5,2.515625,0.06962025316455689 1041,2000-08-04,2.421875,2.46875,2.40625,2.40625,108800.0,-0.01898734177215189,-7.0,100.0,23.18840579710144,31.781264703841515,0.18012800040625576,0.38580134819271095,0.4032843169827762,0.2923208449957735,23.79364597422225,0.0625,-0.15825325892014774,-0.33144530057907096,-0.7660373183900604,0.10314671723191848,-0.5487413094845657,-0.11414929167357624,0.46829815440571654,12.5,-18.21163362082379,0.21729600890549464,8,0.21875,0.3515625,0.4921875,0.1484375,0.421875,4,0.14193548387096766,1.0,2.46875,9.0,2.515625,4.0,2.484375,0.14193548387096766 1042,2000-08-07,2.34375,2.601562976837158,2.265625,2.398437976837158,710800.0,-0.032258064516129004,-2.185182506007428,-3.500030517578125,21.621621621621628,30.22811233193874,0.1955326575161287,0.44068021998685936,0.48025314885855597,0.36048491594633436,24.768699874852523,0.3359379768371582,-0.18106924741282882,-0.3804687499999999,-0.8434569125390832,0.08251941253908335,-0.6119628312695413,-0.1489746687304585,0.507709302053259,23.255780943715727,-5.165468592688008,0.23149408126954157,8,0.1328125,0.359375,0.5703125,0.25,0.53125,0,0.19999999999999996,-7.0,2.421875,1.0,2.46875,9.0,2.515625,0.19999999999999996 1043,2000-08-08,2.5,2.53125,2.328125,2.328125,267600.0,0.06666666666666665,-1.3636363636363635,-3.14282973955654,30.95238095238095,29.48983317593761,0.022000296492737714,0.26607635264077967,0.32363134666927085,0.19558042110289087,25.796446899866847,0.203125,-0.22250304468367377,-0.20390625000000018,-0.6689104723563264,0.26109797235632604,-0.4364083611781635,0.02859586117816315,0.29287587184793296,69.76734283114719,41.89826955496256,0.2325021111781632,8,-0.0546875,0.203125,0.421875,0.1328125,0.5,1,0.10000000000000009,-2.185182506007428,2.34375,-7.0,2.421875,1.0,2.46875,0.10000000000000009 1044,2000-08-09,2.53125,2.5625,2.5,2.507812976837158,73200.0,0.012499999999999956,-2.1999609379768312,0.13636086203835227,37.333333333333336,29.586185857118412,-0.03771024799006284,0.21379183066595875,0.2918612889373797,0.15651824144033588,26.43095650584585,0.0625,-0.2586101094462947,-0.15234375,-0.6098149661997927,0.3051274661997927,-0.38107935809989657,0.07639185809989657,0.20890078466313966,79.06965520863348,50.483135801814036,0.22873560809989643,8,-0.0859375,0.171875,0.390625,0.1015625,0.390625,2,0.11111111111111116,-1.3636363636363635,2.5,-2.185182506007428,2.34375,-7.0,2.421875,0.11111111111111116 1045,2000-08-10,2.53125,2.59375,2.53125,2.570312976837158,68800.0,0.0,-2.1999609379768312,-1.666720921242701,30.882352941176464,29.742703903630687,-0.053091332392074975,0.18902635930438372,0.29082679122446997,0.14937521108325225,26.87197088551871,0.0625,-0.25885751406063706,-0.1304687499999999,-0.572093455781483,0.31115595578148314,-0.35128110289074144,0.09034360289074161,0.16144820619682587,79.06965520863348,52.280674230816,0.22081235289074147,8,-0.0976560115814209,0.171875,0.39453125,0.203125,0.328125,3,0.1234567901234569,-2.1999609379768312,2.53125,-1.3636363636363635,2.5,-2.185182506007428,2.34375,0.1234567901234569 1046,2000-08-11,2.46875,2.578125,2.46875,2.570312976837158,306000.0,-0.024691358024691357,-1.1538360415600513,2.5999804689884156,30.882352941176464,29.521108416120615,0.01051436546331086,0.22880010875904544,0.3505372739148038,0.20878698939837115,27.799557317311525,0.109375,-0.2684370375160601,-0.17109374999999982,-0.6049928171727976,0.262805317172798,-0.3880432835863985,0.04585578358639886,0.18124088557714346,60.465030453660894,34.9159403741148,0.21694953358639885,8,-0.0351560115814209,0.234375,0.45703125,0.265625,0.375,4,0.14556962025316467,-2.1999609379768312,2.53125,-2.1999609379768312,2.53125,-1.3636363636363635,2.5,0.14556962025316467 1047,2000-08-14,2.46875,2.53125,2.421875,2.523437976837158,294400.0,0.0,2.1111322098267267,0.538463705379989,40.38461538461539,30.65973386981456,0.00353794551882336,0.19706305034905425,0.34617909024954363,0.2109066361515386,28.019551537759646,0.109375,-0.27036025081229687,-0.14453125,-0.5496885608633932,0.26062606086339324,-0.3471099054316964,0.0580474054316964,0.14280429701942898,52.94117647058824,23.16226132193856,0.2025786554316966,8,-0.0351560115814209,0.234375,0.4609375,0.265625,0.46875,0,0.1518987341772151,-1.1538360415600513,2.46875,-2.1999609379768312,2.53125,-2.1999609379768312,2.53125,0.1518987341772151 1048,2000-08-15,2.5625,2.5625,2.5,2.546875,236000.0,0.03797468354430378,7.0,-0.28571179450514,42.59259259259259,32.04369012439487,-0.08712692714285009,0.07257716841912742,0.24655184588310242,0.11734808666580054,27.852638470476858,0.09375,-0.24967145882804065,-0.02890624999999991,-0.39111617818029254,0.3333036781802927,-0.21001121409014623,0.1521987140901464,0.015625,81.81818181818183,48.29948251493336,0.18110496409014623,8,-0.1289060115814209,0.140625,0.34375,0.171875,0.421875,1,0.12195121951219523,2.1111322098267267,2.46875,-1.1538360415600513,2.46875,-2.1999609379768312,2.53125,0.12195121951219523 1049,2000-08-16,2.625,2.734375,2.5,2.5625,320000.0,0.024390243902439046,-1.5,4.0,51.92307692307693,34.417859165230574,-0.14804947472104235,-0.02050886106061567,0.17928339844726882,0.05665234876842451,27.438825461380056,0.234375,-0.2341860731882841,0.05234374999999991,-0.2555624523421973,0.36024995234219714,-0.1016093511710987,0.20629685117109853,-0.359375,65.0,26.116096087221834,0.15395310117109862,8,-0.125,0.078125,0.28125,0.109375,0.46875,2,0.1428571428571428,7.0,2.5625,2.1111322098267267,2.46875,-1.1538360415600513,2.46875,0.1428571428571428 1050,2000-08-17,2.578125,2.65625,2.53125,2.640625,154400.0,-0.017857142857142905,1.6666666666666667,-1.0,57.4468085106383,38.22434835562356,-0.09390293521236437,0.007037256394736957,0.21722092173941565,0.10507735225802417,28.951339632562807,0.125,-0.2127142631926362,0.01796875000000009,-0.2656062525520113,0.3015437525520115,-0.12381875127600583,0.159756251276006,-0.3031250000000001,50.0,6.699454411982629,0.1417875012760058,8,-0.078125,0.125,0.328125,0.15625,0.484375,3,0.1333333333333333,-1.5,2.625,7.0,2.5625,2.1111322098267267,2.46875,0.1333333333333333 1051,2000-08-18,2.46875,2.546875,2.46875,2.53125,561200.0,-0.042424242424242475,-1.5,1.0,47.05882352941176,41.050704123155796,0.02550238581513975,0.08379005415457463,0.31821809663552614,0.21213875431571427,30.680261817024203,0.109375,-0.195451103555774,-0.06796874999999991,-0.2913168067204359,0.1553793067204361,-0.17964277836021791,0.04370527836021809,-0.18456250000000018,15.0,-30.216948988201963,0.1116740283602179,8,0.0625,0.234375,0.4375,0.265625,0.640625,4,0.15822784810126578,1.6666666666666667,2.578125,-1.5,2.625,7.0,2.5625,0.15822784810126578 1052,2000-08-21,2.5,2.5,2.4375,2.5,108000.0,0.012658227848101333,1.0,-0.0,50.98039215686275,43.276038701431546,0.02095045948913521,0.024248771784009193,0.2787806666569117,0.17873338549563922,32.567562746612055,0.0625,-0.17416415772235405,-0.01796875000000009,-0.17480154470004683,0.13886404470004665,-0.09638514735002346,0.06044764735002328,-0.20680874999999999,21.052631578947366,-26.375707503580603,0.07841639735002343,8,0.078125,0.203125,0.40625,0.234375,0.578125,0,0.13749999999999996,-1.5,2.46875,1.6666666666666667,2.578125,-1.5,2.625,0.13749999999999996 1053,2000-08-22,2.46875,2.53125,2.46875,2.53125,306000.0,-0.012499999999999956,1.0,-100.0,47.05882352941176,44.35664872321804,0.0528603032880981,0.045526905963986675,0.3053410420154181,0.20962031131040737,32.986567237521555,0.0625,-0.14001862585609004,-0.04140625000000009,-0.1911988011771668,0.10838630117716663,-0.11630252558858345,0.03349002558858327,-0.16673507500000007,10.526315789473683,-36.07634508166166,0.07489627558858333,8,0.109375,0.234375,0.4609375,0.328125,0.53125,1,0.1898734177215189,1.0,2.5,-1.5,2.46875,1.6666666666666667,2.578125,0.1898734177215189 1054,2000-08-23,2.5,2.5,2.4375,2.476562976837158,91600.0,0.012658227848101333,4.333441842485402,-0.37499237060546875,51.99999999999999,46.70305395197621,0.0186752204176468,-0.0005168583888135458,0.26966785520309644,0.1771873215546833,33.497201936271935,0.0625,-0.09201592620523158,-0.0007812500000001776,-0.12515261334278627,0.12359011334278591,-0.06296693167139322,0.06140443167139287,-0.18933787349999998,28.57142857142857,-19.472991592848523,0.062185681671392996,8,0.078125,0.1953125,0.46875,0.3046875,0.5,2,0.1937500000000001,1.0,2.46875,1.0,2.5,-1.5,2.46875,0.1937500000000001 1055,2000-08-24,2.46875,2.5,2.4375,2.453125,457200.0,-0.012499999999999956,-1.6666666666666667,0.6666802303106752,53.06122448979591,49.167373012933936,0.044842974651665646,0.022017128044964807,0.2955366266130639,0.20930598491690233,33.874809472433455,0.0625,-0.06405847533970688,-0.02578125000000009,-0.1428288638777735,0.09126636387777332,-0.08430505693888657,0.03274255693888639,-0.1496136160299999,28.57142857142857,-22.978982000702075,0.05852380693888663,8,0.109375,0.1640625,0.50390625,0.3359375,0.53125,3,0.25316455696202533,4.333441842485402,2.5,1.0,2.46875,1.0,2.5,0.25316455696202533 1056,2000-08-25,2.5,2.53125,2.4375,2.4375,273600.0,0.012658227848101333,-2.0,4.0,60.869565217391305,51.44347854990904,0.020665113962258452,-0.007137610146266127,0.2596612939941574,0.18011313114178673,33.430242180549904,0.09375,-0.04947076851095389,0.00390625,-0.11252497193293376,0.12033747193293376,-0.05430936096646688,0.06212186096646688,-0.1725588437094001,66.66666666666666,11.060586910300216,0.058215610966466824,8,0.0859375,0.1171875,0.3828125,0.3046875,0.46875,4,0.2250000000000001,-1.6666666666666667,2.46875,4.333441842485402,2.5,1.0,2.46875,0.2250000000000001 1057,2000-08-28,2.5625,2.6875,2.5,2.53125,183200.0,0.02499999999999991,-3.0,0.5,55.0,52.82207937295429,-0.030327166121525195,-0.06950958660682893,0.19367057001411236,0.11656178258941274,32.4596000419268,0.1875,-0.02592081514320288,0.06406249999999991,-0.055859006674843226,0.18398400667484305,0.004101746662578343,0.12402325333742148,-0.2269201668352121,50.0,-3.657190788350505,0.059960753337421485,8,0.0234375,0.0390625,0.3203125,0.2421875,0.40625,0,0.21341463414634143,-2.0,2.5,-1.6666666666666667,2.46875,4.333441842485402,2.5,0.21341463414634143 1058,2000-08-29,2.59375,2.625,2.59375,2.59375,63600.0,0.012195121951219523,0.0,0.0,55.0,53.16395971483465,-0.06333895175179238,-0.09712499798341323,0.15871728508056382,0.08368301766802055,31.36629517287508,0.0625,0.004406954322832224,0.08984375,-0.037144953263657854,0.21683245326365785,0.026349398368171073,0.15333810163182893,-0.25019426349850793,62.5,11.559239804414098,0.06349435163182886,8,-0.03125,-0.0234375,0.2890625,0.2109375,0.4375,1,0.18674698795180733,-3.0,2.5625,-2.0,2.5,-1.6666666666666667,2.46875,0.18674698795180733 1059,2000-08-30,2.578125,2.65625,2.5625,2.625,413600.0,-0.0060240963855421326,-1.4,-100.0,53.65853658536585,52.74304061202659,-0.06153330930980383,-0.08071592378184622,0.17189223512037533,0.09757185859070683,30.21390675016815,0.09375,0.02035489052117434,0.07109375000000018,-0.06011512513609718,0.20230262513609754,0.005489312431951721,0.13669818756804863,-0.22675287822853774,56.25,8.501054522383384,0.06560443756804864,8,-0.015625,-0.078125,0.3046875,0.234375,0.390625,2,0.16363636363636358,0.0,2.59375,-3.0,2.5625,-2.0,2.5,0.16363636363636358 1060,2000-08-31,2.640625,2.6875,2.578125,2.625,108800.0,0.024242424242424176,1.0,-0.3333333333333333,63.41463414634146,54.56035290279656,-0.12766017713666766,-0.1366872930114451,0.10610677334653085,0.03418048153210318,28.831654070406127,0.109375,0.029657244208116662,0.125,-0.01766610817239922,0.2676661081723992,0.05366694591380039,0.1963330540861996,-0.28159282066396685,81.25,33.659214301893726,0.0713330540861996,8,-0.078125,-0.140625,0.2421875,0.171875,0.375,3,0.13609467455621305,-1.4,2.578125,0.0,2.59375,-3.0,2.5625,0.13609467455621305 1061,2000-09-01,2.765625,2.859375,2.671875,2.71875,373600.0,0.047337278106508895,-1.6666666666666667,3.0,69.38775510204081,56.60561545226079,-0.23034286277499394,-0.24729280499525919,-0.021675429951920844,-0.08750026227744456,27.830442693504537,0.21875,0.027761123552184852,0.2328125000000001,0.058406789159759054,0.4072182108402411,0.14560964457987957,0.3200153554201206,-0.39908596425068765,73.91304347826086,25.883743479715122,0.08720285542012059,9,-0.1171875,-0.203125,0.1015625,0.1015625,0.234375,4,0.0847457627118644,1.0,2.640625,-1.4,2.578125,0.0,2.59375,0.0847457627118644 1062,2000-09-05,2.8125,2.828125,2.6875,2.71875,77200.0,0.016949152542372836,1.25,2.0,67.3913043478261,58.86477998764016,-0.2550491919659432,-0.27115173347905674,-0.07600840152485411,-0.13074973250432764,26.138899890092304,0.140625,0.02574013841138978,0.2562500000000001,0.06377221590940385,0.4487277840905963,0.16001110795470197,0.3524888920452982,-0.42624752568065993,84.21052631578947,38.7841262158975,0.09623889204529802,9,-0.1640625,-0.25,-0.0234375,-0.0234375,0.1875,1,0.05555555555555558,-1.6666666666666667,2.765625,1.0,2.640625,-1.4,2.578125,0.05555555555555558 1063,2000-09-06,2.75,2.8125,2.734375,2.8125,138400.0,-0.022222222222222254,1.5,-0.6666666666666666,58.69565217391305,59.608741340297165,-0.1659050433998992,-0.19917379096991894,-0.02083896074186642,-0.0644518566903054,24.355944011686457,0.078125,0.04104963299495257,0.1812499999999999,-0.027619923006752867,0.3901199230067527,0.07681503849662352,0.2856849615033763,-0.3448226246534336,63.1578947368421,19.37267556842044,0.10443496150337642,9,-0.1015625,-0.1875,0.03515625,0.0390625,0.25,2,0.07954545454545459,1.25,2.8125,-1.6666666666666667,2.765625,1.0,2.640625,0.07954545454545459 1064,2000-09-07,2.8125,2.8125,2.75,2.765625,436400.0,0.022727272727272707,1.6666666666666667,-0.75,65.95744680851064,61.04165493126547,-0.20049993551522238,-0.25246700865045124,-0.08908696971504604,-0.11801174236296053,22.824286322573993,0.0625,0.053267333509138926,0.22968749999999982,-0.004846437337781229,0.4642214373377809,0.11242053133110907,0.34695446866889057,-0.3891547196672964,83.33333333333334,38.6680762059175,0.1172669686688906,9,-0.1640625,-0.25,-0.05859375,-0.0234375,0.1875,3,0.07777777777777772,1.5,2.75,1.25,2.8125,-1.6666666666666667,2.765625,0.07777777777777772 1065,2000-09-08,2.84375,2.84375,2.75,2.84375,611200.0,0.011111111111111072,1.0,0.0,78.57142857142857,63.008528637269606,-0.1932885050607851,-0.27310725152325066,-0.1238254923825366,-0.1405481224013121,21.637244951397484,0.09375,0.07438847861441333,0.24531249999999982,-0.014981330678865312,0.505606330678865,0.11516558466056726,0.3754594153394324,-0.40296353088060455,91.66666666666666,41.46238434487164,0.13014691533943248,9,-0.1640625,-0.28125,-0.09765625,-0.0546875,0.12890601158142134,4,0.04395604395604402,1.6666666666666667,2.8125,1.5,2.75,1.25,2.8125,0.04395604395604402 1066,2000-09-11,2.828125,2.859375,2.75,2.75,259200.0,-0.005494505494505475,-1.8,100.0,75.60975609756098,65.2985015369986,-0.1410579460499175,-0.24156340899893802,-0.11294993972983569,-0.1169603587579271,20.116052819492282,0.109375,0.09011195678760853,0.21171875000000018,-0.060235639497776994,0.48367313949777735,0.07574155525111159,0.34769594474888876,-0.3705949896453804,81.81818181818183,26.77280047189265,0.1359771947488886,9,-0.1171875,-0.265625,-0.10546875,-0.0546875,0.171875,0,0.06629834254143652,1.0,2.84375,1.6666666666666667,2.8125,1.5,2.75,0.06629834254143652 1067,2000-09-12,2.84375,2.90625,2.6875,2.75,236400.0,0.005524861878453136,1.0,1.2,80.0,68.07627931477637,-0.12582382966455485,-0.23995657801852976,-0.1312258764590184,-0.12619730384410133,18.046857851243487,0.21875,0.10984753437718142,0.2085937499999999,-0.07206626715646314,0.48925376715646296,0.06826374142176839,0.34892375857823144,-0.37014619005956506,71.42857142857143,10.307680786411531,0.14033000857823147,9,-0.109375,-0.2578125,-0.13671875,-0.0703125,0.125,1,0.05494505494505497,-1.8,2.828125,1.0,2.84375,1.6666666666666667,2.8125,0.05494505494505497 1068,2000-09-13,2.875,2.90625,2.8125,2.828125,240800.0,0.01098901098901095,-1.4,0.5,80.0,71.00310858306906,-0.126260649557572,-0.2599207416746223,-0.1648183420306255,-0.1565508729817231,16.22240082130358,0.09375,0.12365527103959373,0.2242187499999999,-0.0736759668640774,0.5221134668640772,0.07527139156796103,0.3731661084320388,-0.375437418655991,85.71428571428571,19.630260168534136,0.14894735843203866,9,-0.1328125,-0.2578125,-0.28515625,-0.171875,0.125,2,0.04347826086956519,1.0,2.84375,-1.8,2.828125,1.0,2.84375,0.04347826086956519 1069,2000-09-14,3.0,3.0,2.875,2.875,346000.0,0.04347826086956519,1.0,2.6666666666666665,86.95652173913044,73.61887387115672,-0.20688004166573304,-0.374591724671157,-0.2927714633154537,-0.27892052567904635,16.26567433123569,0.125,0.14404655786956777,0.3304687500000001,-0.005381720673062418,0.6663192206730626,0.1625435146634686,0.49839398533653156,-0.4760361735366314,100.0,27.96586412861589,0.16792523533653136,9,-0.1640625,-0.2890625,-0.42578125,-0.296875,-0.03125,3,0.0,-1.4,2.875,1.0,2.84375,-1.8,2.828125,0.0 1070,2000-09-15,2.921875,2.9375,2.84375,2.9375,585600.0,-0.02604166666666663,11.0,-0.125,77.55102040816327,74.52590334961478,-0.09461386396522942,-0.2839517603584989,-0.2195757259239759,-0.19859276763478206,16.187250698225476,0.15625,0.16265158892506726,0.23515625000000018,-0.11584018755689751,0.5861526875568979,0.05965803122155133,0.410654468778449,-0.3598282796537009,75.0,2.192445257556912,0.17549821877844882,9,-0.078125,-0.2109375,-0.34765625,-0.21875,-0.109375,4,0.02673796791443861,1.0,3.0,-1.4,2.875,1.0,2.84375,0.02673796791443861 1071,2000-09-18,2.859375,3.0,2.859375,2.875,154000.0,-0.021390374331550777,-17.0,1.0,69.38775510204081,74.74773121119419,-0.019463738587833124,-0.20099156763853987,-0.16081800464125307,-0.13547851470072114,15.882924647620428,0.140625,0.1842795142677094,0.15312500000000018,-0.19019111373101794,0.4964411137310183,-0.01853305686550888,0.32478305686550923,-0.2622920172814047,55.00000000000001,-19.837768841445317,0.17165805686550917,9,-0.015625,-0.1484375,-0.29101550579071045,-0.15625,0.015625,0,0.03961740295743699,11.0,2.921875,1.0,3.0,-1.4,2.875,0.03961740295743699 1072,2000-09-19,2.84375,2.9375,2.84375,2.84375,62400.0,-0.005464480874316946,0.0,-0.0,66.66666666666666,75.63339948816682,0.0011848420162792195,-0.16684761278769367,-0.15083107914872862,-0.11882491096472814,15.312506908892697,0.09375,0.19523748869228097,0.12031249999999982,-0.21382338966640324,0.4544483896664029,-0.04675544483320149,0.28738044483320113,-0.21443365589889218,16.666666666666664,-57.26429010458198,0.16706794483320145,9,0.0,-0.1328125,-0.27539050579071045,-0.140625,-0.09375,1,0.05494505494505497,-17.0,2.859375,11.0,2.921875,1.0,3.0,0.05494505494505497 1073,2000-09-20,2.9375,2.9375,2.867187976837158,2.867187976837158,28800.0,0.03296703296703307,1.0,100.0,71.69811320754718,76.271251310282,-0.07059509561932398,-0.23576736637054907,-0.24861637613775223,-0.2109907129639641,15.016250317034482,0.09375,0.1925423975363727,0.19062499999999982,-0.1339128799559708,0.5151628799559704,0.028356060022014518,0.3528939399779851,-0.27852896342698097,60.0,-15.499617015405377,0.16226893997798522,9,-0.09375,-0.21875,-0.36914050579071045,-0.234375,-0.125,2,0.010638297872340496,0.0,2.84375,-17.0,2.859375,11.0,2.921875,0.010638297872340496 1074,2000-09-21,2.984375,3.0,2.90625,2.90625,258000.0,0.015957446808510634,-1.4,1.1111186463666882,71.15384615384616,75.44707548610617,-0.10116419112698694,-0.25770633698869627,-0.30007261564806287,-0.2552443959376012,14.673319870730198,0.09375,0.1909439536903932,0.2132812500000001,-0.10593522368575448,0.5324977236857547,0.053673013157122806,0.37288948684287737,-0.29812164635282246,90.0,14.598724380184109,0.15960823684287723,9,-0.140625,-0.265625,-0.41601550579071045,-0.28125,-0.09375,3,0.005235602094240788,1.0,2.9375,0.0,2.84375,-17.0,2.859375,0.005235602094240788 1075,2000-09-22,3.09375,3.09375,2.953125,2.984375,192400.0,0.03664921465968596,1.5714285714285714,1.4,70.58823529411765,74.88912873016803,-0.19148391609711357,-0.3350345149336267,-0.41385979837121933,-0.3600880229998866,14.53097949097284,0.140625,0.20563622792909575,0.2914062500000001,-0.025548024833965677,0.6083605248339659,0.13292911258301743,0.44988338741698275,-0.38239691464459646,100.0,23.402101562569882,0.15847713741698288,9,-0.203125,-0.328125,-0.4921875,-0.390625,-0.21875,4,-0.04040404040404044,-1.4,2.984375,1.0,2.9375,0.0,2.84375,-0.04040404040404044 1076,2000-09-25,3.0625,3.1875,2.9375,3.070312976837158,692400.0,-0.010101010101010055,1.0645201938165358,-0.07143293108258929,66.0,73.33357317461245,-0.1380041647869752,-0.27350548932640883,-0.3854612084057436,-0.323693903798266,14.897842280899912,0.25,0.20966748949315406,0.2320312499999999,-0.07150380904980169,0.5355663090498015,0.08026372047509911,0.3837987795249007,-0.31290722318013664,63.63636363636363,-11.502939255296177,0.15176752952490077,9,-0.0625,-0.25,-0.4609375,-0.359375,-0.15625,0,-0.08163265306122447,1.5714285714285714,3.09375,-1.4,2.984375,1.0,2.9375,-0.08163265306122447 1077,2000-09-26,3.109375,3.125,3.03125,3.125,170000.0,0.015306122448979664,11.0,1.9998779371376258,73.46938775510205,72.60794959184602,-0.16007099456368268,-0.2922954396383526,-0.43772402184586134,-0.3665969048369946,16.72299464139423,0.09375,0.20472428785567764,0.2515624999999999,-0.048844980940905725,0.5519699809409055,0.1013587595295471,0.40176624047045273,-0.3072333563985201,75.60971978866918,-1.0019765593572743,0.15020374047045276,9,-0.09375,-0.296875,-0.4921875,-0.40625,-0.203125,1,-0.07537688442211055,1.0645201938165358,3.0625,1.5714285714285714,3.09375,-1.4,2.984375,-0.07537688442211055 1078,2000-09-27,3.078125,3.078125,3.0,3.0,14800.0,-0.01005025125628145,1.0,-5.0,68.08510638297872,70.51112566338472,-0.1083743315565715,-0.23494228549972807,-0.4123360480579419,-0.3305183517881183,18.503893637960577,0.109375,0.20399403085133327,0.19609375000000018,-0.09254725671348751,0.48473475671348787,0.05177324664325633,0.340414253356744,-0.22974035363069767,61.111111111111114,-14.045152791748947,0.14432050335674387,9,-0.0625,-0.265625,-0.4375,-0.375,-0.171875,2,-0.10659898477157359,11.0,3.109375,1.0645201938165358,3.0625,1.5714285714285714,3.09375,-0.10659898477157359 1079,2000-09-28,3.0,3.046875,2.96875,3.046875,197200.0,-0.025380710659898442,2.3333333333333335,-0.6,60.0,68.56101228469991,-0.033804204831163975,-0.13026994776222267,-0.34110175587749714,-0.24797007137875848,20.2410495105032,0.109375,0.19815056142872756,0.09687499999999982,-0.1579307825915679,0.35168078259156754,-0.030527891295784038,0.22427789129578368,-0.11092151119501414,25.0,-46.082177385804385,0.12740289129578394,9,0.015625,-0.1875,-0.359375,-0.296875,-0.09375,3,-0.0625,1.0,3.078125,11.0,3.109375,1.0645201938165358,3.0625,-0.0625 1080,2000-09-29,3.0,3.0,2.9375,2.9375,32000.0,0.0,1.0,-1.3333333333333333,61.22448979591837,67.65398280624186,-0.024090079532236963,-0.1074763942696979,-0.34259364247625923,-0.24250393815790616,21.987381987239523,0.0625,0.1904918558131179,0.07890625000000018,-0.14700450722563252,0.3048170072256329,-0.03404912861281595,0.1918616286128163,-0.0751109298516126,25.0,-42.87663673179742,0.11295537861281635,9,0.015625,-0.1875,-0.36328125,-0.296875,-0.0625,4,-0.03645833333333337,2.3333333333333335,3.0,1.0,3.078125,11.0,3.109375,-0.03645833333333337 1081,2000-10-02,3.0,3.046875,2.96875,2.96875,260000.0,0.0,-4.0,0.5,60.41666666666667,66.95953836179741,-0.0022849480983428982,-0.09382791955099412,-0.3476423111650666,-0.23698231167299877,22.637167282422112,0.078125,0.16340858449622164,0.06718750000000018,-0.14886732521803392,0.2832423252180343,-0.04083991260901687,0.17521491260901723,-0.0625,33.33333333333333,-32.68561926441559,0.10802741260901703,10,0.0273439884185791,-0.1875,-0.39453125,-0.296875,-0.1875,0,-0.04166666666666663,1.0,3.0,2.3333333333333335,3.0,1.0,3.078125,-0.04166666666666663 1082,2000-10-03,2.96875,3.0,2.953125,2.976562976837158,98000.0,-0.01041666666666663,-1.3999707034826234,-0.2500152587890625,56.25000000000001,65.24308133873662,0.05426782017959075,-0.05298861967278956,-0.31989333012705234,-0.2003363457709555,23.25200237625763,0.046875,0.1474553633794966,0.028125000000000178,-0.1807941325545923,0.23704413255459267,-0.07633456627729629,0.13258456627729664,0.21875,22.22222222222222,-39.599119596689924,0.10445956627729631,10,0.078125,-0.125,-0.3671875,-0.265625,-0.09375,1,-0.021052631578947323,-4.0,3.0,1.0,3.0,2.3333333333333335,3.0,-0.021052631578947323 1083,2000-10-04,2.96875,3.09375,2.96875,2.96875,88000.0,0.0,0.0,-0.0,47.5,62.6148762105315,0.06612002945784434,-0.037692666749761905,-0.3154070522411203,-0.19688149254763498,24.118978159628725,0.125,0.14414173151936005,0.01718749999999991,-0.1716509247389535,0.20602592473895331,-0.07723171236947701,0.11160671236947683,0.21406249999999982,20.0,-35.463897032955224,0.09441921236947677,10,0.09375,-0.09375,-0.375,-0.265625,-0.21875,2,-0.021052631578947323,-1.3999707034826234,2.96875,-4.0,3.0,1.0,3.0,-0.021052631578947323 1084,2000-10-05,3.03125,3.03125,2.96875,2.96875,102800.0,0.021052631578947434,1.0,100.0,58.97435897435897,61.32444550833609,0.012257510330695442,-0.08744767918613583,-0.37461689163178846,-0.25577761721983183,25.032806391630192,0.0625,0.14743155465331625,0.06875000000000009,-0.11131075363608334,0.24881075363608351,-0.021280376818041624,0.1587803768180418,0.14696874999999965,60.0,6.717824740194402,0.09003037681804181,10,0.03125,-0.15625,-0.46484375,-0.328125,-0.53125,3,-0.04123711340206182,0.0,2.96875,-1.3999707034826234,2.96875,-4.0,3.0,-0.04123711340206182 1085,2000-10-06,2.96875,3.09375,2.96875,2.96875,187600.0,-0.020618556701030966,0.0,0.0,58.97435897435897,60.54381872770931,0.061644120973827654,-0.01591901204149604,-0.30646284539560487,-0.19074904918526592,25.893781137134415,0.125,0.13610476298691765,0.0,-0.17116329922034756,0.17116329922034756,-0.085581649610174,0.085581649610174,0.20496687499999977,11.11111111111111,-40.22070387360455,0.08558164961017381,10,0.0625,-0.0859375,-0.4375,-0.265625,-0.40625,4,-0.021052631578947323,1.0,3.03125,0.0,2.96875,-1.3999707034826234,2.96875,-0.021052631578947323 1086,2000-10-09,3.015625,3.109375,2.96875,2.9726560115814213,72800.0,0.015789473684210575,-4.5384875417271155,100.0,63.41463414634146,59.42662388229146,0.008292715934661299,-0.05062217238808353,-0.34299279324141363,-0.23429826139278553,26.71538600743976,0.140625,0.12326714752607515,0.03750000000000009,-0.12132742620776638,0.19632742620776655,-0.04191371310388314,0.11691371310388332,0.1536800374999996,40.0,-15.067481490423404,0.07941371310388319,10,0.0078125,-0.0859375,-0.484375,-0.3125,-0.484375,0,-0.025906735751295318,0.0,2.96875,1.0,3.03125,0.0,2.96875,-0.025906735751295318 1087,2000-10-10,3.0,3.0625,3.0,3.0039060115814213,62400.0,-0.005181347150259086,-31.001953244216566,-0.09090303786934129,55.55555555555556,58.034451568133335,0.007567034079393409,-0.023917374661585278,-0.31850216493864014,-0.21565405485730604,28.282656376031113,0.0625,0.10203744156040484,0.014062500000000089,-0.13177474932083522,0.1598997493208354,-0.058856124660417564,0.08698112466041774,0.16498143674999977,22.22222222222222,-30.890298992101414,0.07291862466041768,10,0.0234375,-0.0625,-0.39453125,-0.296875,-0.4375,1,-0.0625,-4.5384875417271155,3.015625,0.0,2.96875,1.0,3.03125,-0.0625 1088,2000-10-11,3.0,3.0,2.96875,2.984375,370000.0,0.0,3.0,-4.000244155526616,51.515151515151516,57.091690625372394,-0.0052304590927030326,-0.014833028580190977,-0.3084463115512639,-0.2128536834395529,29.77287112259226,0.03125,0.08683558759184873,0.0078125,-0.12840309198562272,0.14402809198562272,-0.06029529599281158,0.07592029599281158,0.16074430801499995,22.22222222222222,-25.140983011199843,0.06810779599281139,10,0.0234375,-0.0625,-0.39453125,-0.296875,-0.4375,2,-0.04166666666666663,-31.001953244216566,3.0,-4.5384875417271155,3.015625,0.0,2.96875,-0.04166666666666663 1089,2000-10-12,3.0,3.015625,2.96875,2.96875,408400.0,0.0,-2.0,2.0,38.46153846153846,54.56247381044129,-0.005845137774369569,-0.015634623876064513,-0.2991905632850793,-0.21002488209807568,30.63191197412577,0.046875,0.05999950585763392,0.0078125,-0.12840309198562272,0.14402809198562272,-0.06029529599281158,0.07592029599281158,0.15659192185469983,22.22222222222222,-17.71927779800125,0.06810779599281139,10,0.03125,-0.0625,-0.39453125,-0.296875,-0.390625,3,-0.08333333333333337,3.0,3.0,-31.001953244216566,3.0,-4.5384875417271155,3.015625,-0.08333333333333337 1090,2000-10-13,3.0,3.0,2.9375,2.9375,96000.0,0.0,1.0,2.0,41.66666666666667,52.47914047710796,-0.00653205292228165,-0.009993994173007614,-0.2882328289885798,-0.20716736220667276,31.72949961929095,0.0625,0.039741933947763375,0.00390625,-0.12823942507407526,0.13605192507407526,-0.06216658753703763,0.06997908753703763,0.15252258341760605,36.36363636363637,-0.5566378390191957,0.06607283753703753,10,0.0234375,-0.0625,-0.39453125,-0.296875,-0.34375,4,-0.16666666666666663,-2.0,3.0,3.0,3.0,-31.001953244216566,3.0,-0.16666666666666663 1091,2000-10-16,2.9726560115814213,3.0,2.96875,2.96875,7600.0,-0.009114662806192886,-15.000976622108283,0.06249618530274148,30.769210131829183,49.647941602866744,0.01846732561626352,0.02769162879817566,-0.24851176851264656,-0.1773453344478635,32.415970287509275,0.03125,0.03054221680608471,-0.029101788997649702,-0.14532522077327226,0.08712164277797285,-0.0872135048854612,0.029009926890161797,0.17126566849948066,28.124809265137074,-3.740342908004788,0.058111715887811305,10,0.05078148841857866,-0.03515601158142134,-0.35156226158142134,-0.26953101158142134,-0.45703101158142134,0,-0.13797627777430688,1.0,3.0,-2.0,3.0,3.0,3.0,-0.13797627777430688 1092,2000-10-17,3.0,3.0,2.96875,3.0,712400.0,0.009198504069104274,1.0,0.0,38.88890395927737,48.69115315389757,-0.0044451343602816,0.013337515707235958,-0.260387169339821,-0.20177763532391157,33.321662493393355,0.03125,0.02059143194296098,-0.009570300579071045,-0.09898757271150549,0.0798469715533634,-0.054278936645288045,0.035138335487145955,0.13566481287766585,80.0,49.69304492514948,0.04470863606621715,10,0.0234375,-0.0625,-0.36328125,-0.296875,-0.4375,1,-0.15625,-15.000976622108283,2.9726560115814213,1.0,3.0,-2.0,3.0,-0.15625 1093,2000-10-18,2.96875,3.0,2.921875,3.0,166000.0,-0.01041666666666663,4.0,-100.0,44.87180289744387,47.12420247868478,0.029954948487449062,0.04959129814204566,-0.2187499558834327,-0.16826707837744248,34.02080566191076,0.078125,0.01038053939669048,-0.042382800579070956,-0.12748548929648917,0.04271988813834726,-0.08493414493778007,0.0001685437796381528,0.15898822036255922,50.0,18.2359818953896,0.042551344358709116,10,0.046875,0.03125,-0.30859375,-0.265625,-0.40625,2,-0.13684210526315788,1.0,3.0,-15.000976622108283,2.9726560115814213,1.0,3.0,-0.13684210526315788 1094,2000-10-19,3.0,3.0,2.9375,2.96875,282800.0,0.010526315789473717,3.0,-1.0,50.0,46.12705148153379,-0.006921950348376615,0.020629593525343992,-0.24004288789114314,-0.1973013412836706,34.279258840365685,0.0625,0.006892917909605334,-0.011914050579071134,-0.09626603686409796,0.07243793570595569,-0.054090043721584546,0.03026194256344228,0.11538642714080583,100.0,64.59696513973732,0.042175993142513406,10,0.015625,0.015625,-0.3203125,-0.296875,-0.5,3,-0.14583333333333337,4.0,2.96875,1.0,3.0,-15.000976622108283,2.9726560115814213,-0.14583333333333337 1095,2000-10-20,2.96875,3.015625,2.96875,2.96875,98400.0,-0.01041666666666663,0.0,0.0,45.74468637710067,44.163723951618145,0.0271870593909882,0.044306360496971564,-0.19899365445683648,-0.16424431351358315,33.978164449844314,0.046875,0.010541894221367976,-0.036914050579071045,-0.11394068465812879,0.0401125834999867,-0.07542736761859992,0.0015992664604578266,0.13502574151235747,50.0,13.742991068552719,0.03851331703952884,10,0.0234375,0.046875,-0.1953125,-0.265625,-0.46875,4,-0.12105263157894741,3.0,3.0,4.0,2.96875,1.0,3.0,-0.12105263157894741 1096,2000-10-23,2.8125,3.03125,2.78125,2.96875,410000.0,-0.052631578947368474,-1.2857142857142858,-100.0,34.126999504937515,41.78277327932725,0.1694088254607271,0.19064093397263715,-0.032543150639638974,-0.007576499965726846,32.55608870355532,0.25,-0.0034512271094446767,-0.18066405057907087,-0.2922452803605933,-0.06908282079754846,-0.23645466546983185,-0.12487343568830989,0.28036169702161606,12.5,-24.477601462585397,0.05579061489076111,10,0.09375,0.171875,-0.03515625,-0.109375,-0.265625,0,-0.05555555555555558,0.0,2.96875,3.0,3.0,4.0,2.96875,-0.05555555555555558 1097,2000-10-24,2.875,3.0,2.84375,2.9960939884185787,178800.0,0.022222222222222143,1.424246908008752,0.7750015258789034,41.54930303929026,40.67545678200933,0.09757382871676734,0.11560919665706848,-0.0839060790702062,-0.07003947033758351,31.05716221687721,0.1875,-0.012139801282323504,-0.10644530057907087,-0.2158460006062608,0.002955399448119067,-0.16114565059266583,-0.0517449505654759,0.19293276125988656,37.5,-1.5580204365993922,0.05470035001359487,10,0.03125,0.109375,-0.09765625,-0.171875,-0.34375,1,-0.125,-1.2857142857142858,2.8125,0.0,2.96875,3.0,3.0,-0.125 1098,2000-10-25,2.75,3.0,2.6875,2.90625,799600.0,-0.04347826086956519,-1.2222222222222223,1.2903200401649961,27.215207476878092,39.425864450380395,0.20493285308909082,0.22637273096337696,0.047985798764905496,0.05302363282673905,30.3772928738545,0.3125,-0.03228666611283959,-0.21503905057907113,-0.3569709094256788,-0.0731071917324635,-0.28600498000237495,-0.14407312115576731,0.29499814035909555,18.181818181818183,-17.47423656828737,0.07096592942330374,10,0.109375,0.1875,0.02734375,-0.046875,-0.203125,2,-0.06818181818181823,1.424246908008752,2.875,-1.2857142857142858,2.8125,0.0,2.96875,-0.06818181818181823 1099,2000-10-26,2.8125,2.84375,2.75,2.84375,710400.0,0.022727272727272707,5.0,0.2,37.341781931598945,38.94532170203954,0.1263231958137805,0.15716331088009028,-0.008768842416810863,-0.010820006618386113,30.061765271062256,0.09375,-0.04436453770750948,-0.14316405057907122,-0.29941969880136643,0.013091597643223984,-0.22129187469021883,-0.06503622646792362,0.19674832632318617,36.36363636363637,-2.2981632905255296,0.0781278241111476,10,0.046875,0.125,-0.03125,-0.109375,-0.296875,3,-0.0888888888888889,-1.2222222222222223,2.75,1.424246908008752,2.875,-1.2857142857142858,2.8125,-0.0888888888888889 1100,2000-10-27,2.890625,2.90625,2.71875,2.75,26800.0,0.02777777777777768,1.1818181818181819,-4.5,40.36145287096661,40.01112645083259,0.034700933342511675,0.07422987752572263,-0.0786110548684622,-0.09159440078430858,29.864314509860417,0.1875,-0.05263701945147403,-0.05957030057907087,-0.21694443626211424,0.0978038351039725,-0.13825736842059255,0.019116767262450818,0.109375,59.09090909090909,19.747484835571072,0.07868706784152163,10,-0.03125,0.046875,-0.109375,-0.1875,-0.375,4,-0.1351351351351351,5.0,2.8125,-1.2222222222222223,2.75,1.424246908008752,2.875,-0.1351351351351351 1101,2000-10-30,2.875,2.96875,2.8125,2.96875,177600.0,-0.00540540540540535,2.3333333333333335,-0.6666666666666666,40.36145287096661,40.17474299657584,0.03913177696837211,0.08433387603250697,-0.051188035428555434,-0.07773860394067356,29.09389231580327,0.15625,-0.05528525676625318,-0.06894530057907122,-0.22791170776141412,0.09002110660327167,-0.1484285041702429,0.010537903012100447,0.09375,60.0,17.727020529673183,0.07948320359117152,10,-0.015625,0.0625,-0.046875,-0.171875,-0.515625,0,-0.13043478260869568,1.1818181818181819,2.890625,5.0,2.8125,-1.2222222222222223,2.75,-0.13043478260869568 1102,2000-10-31,2.90625,2.96875,2.890625,2.90625,156400.0,0.010869565217391353,-4.0,-0.0,43.1034531141588,39.97825968732194,-0.007616080706567274,0.05076415929107281,-0.0710410736895537,-0.1105940511714163,28.48258563036464,0.09375,-0.05983758264136885,-0.034570300579070956,-0.1939403522341525,0.1247997510760106,-0.11425532640661196,0.045114725248470045,-0.21875,70.0,24.150131326138464,0.0796850258275408,10,-0.046875,0.0,0.0,-0.1796875,-0.484375,1,-0.12365591397849462,2.3333333333333335,2.875,1.1818181818181819,2.890625,5.0,2.8125,-0.12365591397849462 1103,2000-11-01,2.90625,2.9375,2.90625,2.90625,67200.0,0.0,0.0,0.0,43.1034531141588,39.211976700006254,-0.019460526594861527,0.048319082174471006,-0.05840169625404679,-0.11021990362923129,27.21101422515075,0.03125,-0.05830710939539019,-0.031445300579071134,-0.19096041357630078,0.1280698124181585,-0.11120285707768618,0.04831225591954391,-0.2131249999999998,75.0,25.080692798430718,0.07975755649861492,11,-0.046875,-0.0078125,0.0078125,-0.1796875,-0.375,2,-0.12903225806451613,-4.0,2.90625,2.3333333333333335,2.875,1.1818181818181819,2.890625,-0.12903225806451613 1104,2000-11-02,2.90625,2.96875,2.875,2.96875,782400.0,0.0,2.0,-100.0,43.1034531141588,38.91850633745716,-0.038171626321809704,0.04055343468843464,-0.04650915727046945,-0.10984195766730176,25.870725521154892,0.09375,-0.06305911535877895,-0.025195300579071045,-0.17896831422596948,0.1285777130678274,-0.10208180740252049,0.051691206244378396,-0.20761249999999976,75.0,22.400766594070255,0.07688650682344925,11,-0.046875,-0.0078125,0.0078125,-0.1796875,-0.359375,3,-0.12365591397849462,0.0,2.90625,-4.0,2.90625,2.3333333333333335,2.875,-0.12365591397849462 1105,2000-11-03,2.90625,2.921875,2.90625,2.921875,19200.0,0.0,1.0,0.25,44.910199774937475,40.116639700790486,-0.05360693147570661,0.037556557326543505,-0.03336398486115755,-0.10970966142210736,24.073084472750715,0.015625,-0.0691679983048199,-0.022070300579071223,-0.1751901461566745,0.13104954499853205,-0.09863022336787308,0.05448962220973064,-0.2022102499999998,60.0,4.127084878876239,0.07655992278880165,11,-0.0625,-0.0078125,0.0078125,-0.1796875,-0.390625,4,-0.13440860215053763,2.0,2.90625,0.0,2.90625,-4.0,2.90625,-0.13440860215053763 1106,2000-11-06,2.9375,2.9375,2.890625,2.890625,278400.0,0.010752688172043001,1.0,-3.0,45.238095238095234,40.526505500657706,-0.0729304166866318,0.00016182731617142565,-0.051842094776819,-0.14039481815501942,22.08602982217844,0.046875,-0.07973154344152,0.013085949420928777,-0.1345437397414435,0.16071563858330107,-0.060728895160257146,0.0869007940021147,-0.22816604500000004,66.66666666666666,13.273715357957848,0.07381484458118609,11,-0.09375,-0.0390625,-0.0234375,-0.2109375,-0.46875,0,-0.1436170212765957,1.0,2.90625,2.0,2.90625,0.0,2.90625,-0.1436170212765957 1107,2000-11-07,2.8125,2.9375,2.8125,2.90625,156400.0,-0.04255319148936165,-1.6666666666666667,-2.0,39.583333333333336,41.90074170693051,0.04723934107793637,0.1163604218979386,0.08272574302386193,-0.015301622690718553,20.290397810496568,0.125,-0.09022295071790376,-0.10253905057907087,-0.25372920675925936,0.04865110560111763,-0.17813412866916511,-0.02694397248897662,-0.09797772410000016,0.0,-51.59879987653273,0.07559507809009419,11,0.03125,0.0859375,0.10742199420928955,-0.0859375,-0.3125,1,-0.1611111111111111,1.0,2.9375,1.0,2.90625,2.0,2.90625,-0.1611111111111111 1108,2000-11-08,2.875,2.9375,2.796875,2.84375,34400.0,0.022222222222222143,-1.25,-0.3333333333333333,42.00000000000001,42.4183214923084,0.004844745005418982,0.04639423529618192,0.02970966933969832,-0.07759353333545382,18.91602656990775,0.140625,-0.08001018756821798,-0.03378905057907122,-0.1804581830129237,0.11288008185478127,-0.10712361679599747,0.03954551563785502,-0.1553931696180002,45.45454545454545,-0.020926426523416808,0.0733345662169262,11,-0.03125,0.0234375,0.0703125,-0.1484375,-0.359375,2,-0.15760869565217395,-1.6666666666666667,2.8125,1.0,2.9375,1.0,2.90625,-0.15760869565217395 1109,2000-11-09,2.75,2.84375,2.6875,2.84375,73600.0,-0.04347826086956519,2.3333333333333335,-3.0,37.5,42.10038228442322,0.1341545673432858,0.15990285128937964,0.16344034026745113,0.04763825977842462,17.697979781096006,0.1875,-0.08117228334800775,-0.14628905057907104,-0.3025282320870244,0.009950130928882306,-0.2244086413330475,-0.06816945982509459,0.21875,25.0,-19.080970927829945,0.07811959075397665,11,0.078125,0.1484375,0.21875,-0.0234375,-0.203125,3,-0.07954545454545459,-1.25,2.875,-1.6666666666666667,2.8125,1.0,2.9375,-0.07954545454545459 1110,2000-11-10,2.5,2.734375,2.375,2.734375,161600.0,-0.09090909090909094,2.066666666666667,2.5,33.87096774193549,41.379217270086436,0.3608662344991793,0.3905470278044212,0.41743112680576644,0.2956702082014466,17.49760646436273,0.375,-0.06736312303836689,-0.37128905057907113,-0.6005853605137474,-0.14199274064439482,-0.4859372055464095,-0.25664089561173276,0.4631249999999998,22.22222222222222,-24.78554651328718,0.11464815496733825,11,0.171875,0.2421875,0.46875,0.2265625,0.023437976837158203,4,0.018750000000000044,2.3333333333333335,2.75,-1.25,2.875,-1.6666666666666667,2.8125,0.018750000000000044 1111,2000-11-13,2.5625,2.625,2.46875,2.46875,42800.0,0.02499999999999991,-2.3333333333333335,-0.4,33.87096774193549,40.35338556206163,0.27868290064056156,0.3117260095327614,0.3557007100405718,0.2311090054974052,17.28640472461095,0.15625,-0.06437770399502529,-0.2882812499999998,-0.550419746377186,-0.026142753622813597,-0.41935049818859316,-0.1572120018114065,0.3771,33.33333333333333,-14.26254637506792,0.1310692481885931,11,0.109375,0.1796875,0.39453125,0.1640625,-0.125,0,-0.018292682926829285,2.066666666666667,2.5,2.3333333333333335,2.75,-1.25,2.875,-0.018292682926829285 1112,2000-11-14,2.53125,2.59375,2.53125,2.5625,126800.0,-0.012195121951219523,-3.0,-0.3333333333333333,37.49999999999999,39.73077966048842,0.2806594594391312,0.3225975940384407,0.38586188013275,0.257537924975209,17.06378938040543,0.0625,-0.07074727637113742,-0.2960937499999998,-0.5845566327144756,-0.00763086728552409,-0.4403251913572377,-0.15186230864276196,0.38576599999999983,27.77777777777778,-22.56642005187939,0.1442314413572379,11,0.140625,0.1875,0.4453125,0.1953125,-0.109375,1,-0.024691358024691357,-2.3333333333333335,2.5625,2.066666666666667,2.5,2.3333333333333335,2.75,-0.024691358024691357 1113,2000-11-15,2.5625,2.5625,2.53125,2.53125,72000.0,0.012345679012345734,1.0,-1.0,35.185185185185176,38.850972112824685,0.21849806537875427,0.27336755018158065,0.35587859870990446,0.22209859051442704,17.561179560497322,0.03125,-0.0764808236101624,-0.2445312500000001,-0.5478969303590935,0.058834430359093304,-0.39621409017954656,-0.09284840982045361,0.3328353599999998,40.0,-11.612283966755655,0.15168284017954659,11,0.09375,0.140625,0.41796875,0.1640625,-0.0625,2,-0.024390243902439046,-3.0,2.53125,-2.3333333333333335,2.5625,2.066666666666667,2.5,-0.024390243902439046 1114,2000-11-16,2.5625,2.640625,2.53125,2.53125,295200.0,0.0,-6.0,1.0,28.57142857142857,37.03555309021259,0.18395399307488836,0.2518216247309306,0.35515656421137454,0.21836569850035303,17.72172593547934,0.109375,-0.08799811977835814,-0.22265625,-0.5304956740829723,0.08518317408297227,-0.37657596204148636,-0.06873653795851364,0.31202194559999974,52.17391304347826,1.4453464304381853,0.15391971204148613,11,0.09375,0.140625,0.41796875,0.1640625,0.0,3,-0.018292682926829285,1.0,2.5625,-3.0,2.53125,-2.3333333333333335,2.5625,-0.018292682926829285 1115,2000-11-17,2.609375,2.65625,2.5625,2.566406011581421,272800.0,0.018292682926829285,-2.692325027818077,1.3750076293945312,33.33333333333333,35.712801767461265,0.10117868559819332,0.1861886916544213,0.3070818994866906,0.1689904320626754,17.66639343761795,0.09375,-0.1001915205781243,-0.1578124999999999,-0.46246731437366506,0.14684231437366524,-0.31013990718683226,-0.005485092813167558,0.2451660677759997,75.0,24.393133396667636,0.15232740718683255,11,0.046875,0.09375,0.375,0.1171875,-0.109375,4,-0.0239520958083832,-6.0,2.5625,1.0,2.5625,-3.0,2.53125,-0.0239520958083832 1116,2000-11-20,2.65625,2.6875,2.625,2.625,156800.0,0.017964071856287456,-3.0,0.7272686919128867,34.61538461538461,35.16080746546696,0.011413053866063283,0.13387128825192818,0.26003090938678275,0.11936338486697196,19.10474754063882,0.078125,-0.11310079147724172,-0.10312499999999991,-0.4108851060805909,0.2046351060805911,-0.25700505304029564,0.05075505304029582,0.17910942506495964,80.0,30.530699254056728,0.1538800530402956,11,0.0,0.046875,0.32421875,0.0703125,-0.078125,0,-0.049999820484834534,-2.692325027818077,2.609375,-6.0,2.5625,1.0,2.5625,-0.049999820484834534 1117,2000-11-21,2.515625,2.6875,2.515625,2.6875,272000.0,-0.05294117647058827,1.0,-5.5,29.508196721311464,33.772829323390454,0.11789572128280001,0.2594969054139349,0.3983384984487981,0.25738861762501,20.852920663484635,0.171875,-0.13333727374114446,-0.22578124999999982,-0.546796004897407,0.09523350489740734,-0.3862886274487036,-0.06527387255129602,0.30132004806236123,0.0,-44.32971894299345,0.1605073774487036,11,0.09375,0.1875,0.46484375,0.2109375,0.296875,1,-0.03105590062111796,-3.0,2.65625,-2.692325027818077,2.609375,-6.0,2.5625,-0.03105590062111796 1118,2000-11-22,2.5625,2.59375,2.515625,2.5625,135600.0,0.01863354037267073,1.5,-0.0,32.8125,33.251995990057125,0.024619954428351853,0.20854695129328116,0.34863556407849394,0.20816003287078022,21.289725301656613,0.078125,-0.15788884057323616,-0.1695312499999999,-0.5002928997033389,0.16123039970333908,-0.3349120748516694,-0.004150425148330417,0.23676724613986666,27.27272727272727,-12.633062280107165,0.1653808248516694,11,-0.0078125,0.140625,0.41796875,0.1640625,0.375,2,-0.054878048780487854,1.0,2.515625,-3.0,2.65625,-2.692325027818077,2.609375,-0.054878048780487854 1119,2000-11-24,2.5625,2.65625,2.546875,2.5625,7600.0,0.0,-6.0,0.0,32.8125,33.134388463175405,-0.005334964983347845,0.19906334622462207,0.3417195836901632,0.20478460726412617,21.478822217262604,0.109375,-0.16975503152383276,-0.15703125000000018,-0.49382922234786397,0.17976672234786362,-0.32543023617393185,0.011367736173931497,0.21979655629427208,27.27272727272727,-9.674419440971601,0.1683989861739319,11,0.015625,0.140625,0.4453125,0.1640625,0.421875,4,-0.024390243902439046,1.5,2.5625,1.0,2.515625,-3.0,2.65625,-0.024390243902439046 1120,2000-11-27,2.5,2.5625,2.46875,2.546875,293200.0,-0.024390243902439046,1.4,-100.0,28.787878787878796,32.56960080161355,0.06388301669640484,0.24327083344719647,0.3989533428933978,0.2630125058214796,22.584290392579316,0.09375,-0.19219835574575317,-0.20000000000000018,-0.5403087317344917,0.14030873173449132,-0.37015436586724615,-0.029845634132754206,0.2660046940425014,14.285714285714285,-18.121286238276497,0.1701543658672458,11,0.078125,0.203125,0.515625,0.2578125,0.515625,0,0.02499999999999991,-6.0,2.5625,1.5,2.5625,1.0,2.515625,0.02499999999999991 1121,2000-11-28,2.5,2.5,2.5,2.5,25200.0,0.0,1.0,-0.0,32.758620689655174,32.0427808782419,0.06044107815079158,0.22528687939010705,0.3955933936881939,0.25969497995636814,24.41770734059009,0.0,-0.20190363158279556,-0.1812499999999999,-0.5222829220872525,0.15978292208725264,-0.3517664610436264,-0.010733538956373412,0.25036450628080154,14.285714285714285,-21.30264569576608,0.17051646104362636,11,0.078125,0.203125,0.50390625,0.3046875,0.515625,1,0.0,1.4,2.5,-6.0,2.5625,1.5,2.5625,0.0 1122,2000-11-29,2.546875,2.609375,2.46875,2.46875,141600.0,0.018750000000000044,-2.6,100.0,31.578947368421055,31.642087787490333,0.017897703815600963,0.1582199757035223,0.3463375787215366,0.20893052178749105,25.910590079658093,0.140625,-0.18636083494487243,-0.11640624999999982,-0.4451728532929615,0.21236035329296188,-0.2807895516464809,0.04797705164648125,0.18847492602956928,41.66666666666667,7.023670369234665,0.16438330164648085,11,0.03125,0.140625,0.3984375,0.2578125,0.0,2,0.012269938650306678,1.0,2.5,1.4,2.5,-6.0,2.5625,0.012269938650306678 1123,2000-11-30,2.53125,2.578125,2.53125,2.578125,108400.0,-0.006134969325153339,1.0,-0.6,36.0,32.46748461288716,0.03198755516162244,0.1521091620259627,0.35632880753957696,0.22084757302496172,27.484150056989186,0.046875,-0.17520541353505736,-0.11328125,-0.4260894861426676,0.19952698614266762,-0.2696853680713338,0.04312286807133381,0.18968592898838654,33.33333333333333,-2.4249487035192203,0.15640411807133375,11,0.046875,0.15625,0.4140625,0.2734375,0.0,3,0.11111111111111116,-2.6,2.546875,1.0,2.5,1.4,2.5,0.11111111111111116 1124,2000-12-01,2.546875,2.546875,2.515625,2.535156011581421,23600.0,0.006172839506172867,4.333224828596423,-0.2500050862630208,54.285714285714285,34.79552694092949,0.015548114612404795,0.1140264323939828,0.3336242915137406,0.2010688656494235,29.183609244746123,0.03125,-0.16669968726889195,-0.07968749999999991,-0.3696476549305894,0.21027265493058955,-0.22466757746529487,0.06529257746529504,0.1602234918288512,55.55555555555556,17.33797810377242,0.14498007746529482,12,0.03125,0.125,0.3515625,0.2578125,0.0,4,0.15337423312883436,1.0,2.53125,-2.6,2.546875,1.0,2.5,0.15337423312883436 1125,2000-12-04,2.515625,2.53125,2.515625,2.515625,52000.0,-0.012269938650306789,0.0,0.0,45.45454545454545,35.99987814528069,0.035873668696236205,0.12069963029598263,0.35375966085310173,0.22744229839315366,30.974909318743492,0.03125,-0.1590088995970107,-0.09140624999999991,-0.3533093542575485,0.17049685425754868,-0.2223578021287742,0.039545302128774384,0.17818955215569732,33.33333333333333,-5.2747833911240605,0.13095155212877435,12,0.0625,0.15625,0.3828125,0.296875,0.140625,0,0.18633540372670798,4.333224828596423,2.546875,1.0,2.53125,-2.6,2.546875,0.18633540372670798 1126,2000-12-05,2.515625,2.578125,2.515625,2.515625,191600.0,0.0,0.0,0.0,48.38709677419355,38.097533706712035,0.015453333687331927,0.09220044959176477,0.34342330561987744,0.22351417005809449,32.67020547504222,0.0625,-0.14620275824838957,-0.0703125,-0.28358990923379057,0.14296490923379057,-0.17695120461689529,0.036326204616895286,0.16543697006946934,33.33333333333333,-6.370260726094131,0.10663870461689529,12,0.046875,0.15625,0.3828125,0.296875,0.09375,1,0.1987577639751552,0.0,2.515625,4.333224828596423,2.546875,1.0,2.53125,0.1987577639751552 1127,2000-12-06,2.359375,2.507812976837158,2.1875,2.484375,2441600.0,-0.06211180124223603,2.727257594673325,-100.0,33.33333333333333,38.1554040770824,0.16450822162165135,0.2242608642225008,0.48579704593013506,0.3733906562681435,34.317720151567634,0.328125,-0.1447557283977945,-0.20390625000000018,-0.4120551541116946,0.004242654111694222,-0.3079807020558474,-0.09983179794415298,0.3094444912666905,44.0,4.1548703890909735,0.10407445205584731,12,0.0625,0.21875,0.5390625,0.453125,0.46875,2,0.2781456953642385,0.0,2.515625,0.0,2.515625,4.333224828596423,2.546875,0.2781456953642385 1128,2000-12-07,2.421875,2.4375,2.359375,2.375,2311200.0,0.026490066225165476,1.0,-0.375,39.53488372093024,38.902335601630206,0.08935995768420169,0.1328864659401141,0.4108683783202336,0.304815871758378,35.89711994564694,0.078125,-0.14731019540726553,-0.11874999999999991,-0.27660361306571346,0.03910361306571364,-0.1976768065328569,-0.039823193467142914,0.21806532179068894,60.0,20.817379997128434,0.07892680653285683,12,-0.0234375,0.15625,0.4609375,0.390625,0.5625,3,0.05161290322580636,2.727257594673325,2.359375,0.0,2.515625,0.0,2.515625,0.05161290322580636 1129,2000-12-08,2.53125,2.5625,2.40625,2.40625,555600.0,0.04516129032258065,-1.5,2.6666666666666665,44.68085106382979,40.66822141006921,-0.027841897037677477,0.006622531001303056,0.2925979931499296,0.18994042512569376,36.15215823098438,0.15625,-0.1282111018605785,0.0015624999999999112,-0.12174012034610682,0.12486512034610664,-0.06008881017305345,0.06321381017305328,0.08154390248324761,88.0,51.14428527361643,0.06165131017305343,12,-0.1328125,0.046875,0.34765625,0.28125,0.40625,4,0.0,1.0,2.421875,2.727257594673325,2.359375,0.0,2.515625,0.0 1130,2000-12-11,2.546875,2.585937976837158,2.5,2.546875,1076400.0,0.006172839506172867,1.1999853517413117,0.0,42.22222222222222,41.71973269146555,-0.04036302791649771,-0.005597647086915458,0.26807576827236357,0.1715943491718308,34.58150435541335,0.0859379768371582,-0.11460086287973503,0.014843749999999822,-0.10786342912663516,0.1375509291266348,-0.04650983956331789,0.07619733956331753,0.04040126833425273,90.19597048774212,56.368844619394494,0.06135358956331751,12,-0.1484375,0.015625,0.33203125,0.265625,0.203125,0,0.0,-1.5,2.53125,1.0,2.421875,2.727257594673325,2.359375,0.0 1131,2000-12-12,2.515625,2.578125,2.5,2.53125,733200.0,-0.012269938650306789,-2.3333333333333335,-100.0,50.0,43.76651631719653,-0.007446629676614247,0.023147311417045735,0.28988197416132877,0.1981675242004468,32.925970392724835,0.078125,-0.10151653183331533,-0.014062500000000089,-0.13610818008053993,0.10798318008053975,-0.07508534004026979,0.04696034004026961,-0.328125,82.35284261924281,42.41902263305103,0.06102284004026981,12,-0.1289060115814209,0.046875,0.35546875,0.296875,0.1835939884185791,1,0.05590062111801242,1.1999853517413117,2.546875,-1.5,2.53125,1.0,2.421875,0.05590062111801242 1132,2000-12-13,2.46875,2.53125,2.4375,2.53125,574800.0,-0.018633540372670843,2.0,4.0,42.10526315789475,44.44487889029595,0.03037519171555525,0.06861796877135351,0.3275812129124489,0.2410435901351553,31.314043395376835,0.09375,-0.07856170325204292,-0.05781249999999982,-0.1828536116604007,0.06722861166040106,-0.12033305583020049,0.004708055830200841,-0.2734375,48.27576046487644,6.461958537559468,0.06252055583020052,12,-0.0820310115814209,0.09375,0.40234375,0.34375,0.15625,2,0.05696202531645578,-2.3333333333333335,2.515625,1.1999853517413117,2.546875,-1.5,2.53125,0.05696202531645578 1133,2000-12-14,2.5,2.515625,2.46875,2.5,1780000.0,0.012658227848101333,2.0,-0.0,45.00000000000001,43.41313285854992,-0.006452320527458255,0.034198944873068626,0.2873293950740816,0.20992756250751254,29.61500586012489,0.046875,-0.06180733199690369,-0.0234375,-0.14781919447735659,0.10094419447735659,-0.08562834723867807,0.03875334723867807,-0.29703124999999986,52.173774589805035,8.168646303791718,0.062190847238678265,12,-0.1132810115814209,0.0625,0.37109375,0.3125,0.15625,3,0.1312500000000001,2.0,2.46875,-2.3333333333333335,2.515625,1.1999853517413117,2.546875,0.1312500000000001 1134,2000-12-15,2.515625,2.5625,2.5,2.53125,260800.0,0.006250000000000089,-1.6666666666666667,-100.0,51.351351351351354,44.068333513750574,-0.030146532264258674,0.01568637741097678,0.26068367304870765,0.19353080681145274,28.697534253747058,0.0625,-0.046715751220401724,-0.005468749999999911,-0.1285105666775901,0.11757306667759027,-0.066989658338795,0.05605215833879518,-0.3051531249999999,52.631409875456555,4.665925851981399,0.06152090833879507,12,-0.1289060115814209,0.0,0.35546875,0.328125,0.171875,4,0.18633540372670798,2.0,2.5,2.0,2.46875,-2.3333333333333335,2.515625,0.18633540372670798 1135,2000-12-18,2.546875,2.5625,2.515625,2.515625,86400.0,0.012422360248447228,-2.0,-2.0,53.846153846153854,44.67489541063506,-0.06313708997183642,-0.021593135456784207,0.22056372540800684,0.16317985351735986,27.928020232859147,0.046875,-0.03615187101950568,0.02890624999999991,-0.08770141639397311,0.14551391639397293,-0.0293975831969866,0.08721008319698642,-0.3290500624999999,77.77777777777779,24.496501415665904,0.05830383319698654,12,-0.1601560115814209,-0.0859375,0.31640625,0.328125,0.140625,0,0.15337423312883436,-1.6666666666666667,2.515625,2.0,2.5,2.0,2.46875,0.15337423312883436 1136,2000-12-19,2.523437976837158,2.5625,2.5,2.546875,118400.0,-0.009202266763324363,1.2857342157350005,-0.7499847412109375,48.00003906253179,46.304529380546,-0.04299682175497521,-0.009081851874604308,0.23316442901615675,0.1893846591297983,27.550104941289504,0.0625,-0.04390652267361439,0.01210982799530047,-0.08480430546920203,0.10902396145980298,-0.03634723873695078,0.06056689472755172,-0.29840703808715796,68.75038146972656,13.421612216535507,0.04845706673225122,12,-0.0507814884185791,-0.0859379768371582,0.1835932731628418,0.2578120231628418,0.1640620231628418,1,0.0897830758047049,-2.0,2.546875,-1.6666666666666667,2.515625,2.0,2.5,0.0897830758047049 1137,2000-12-20,2.4375,2.5625,2.4375,2.5,441600.0,-0.03405591008219333,-3.0,2.666720921242701,42.857142857142854,46.67366928456962,0.06167432360838543,0.07452398125154636,0.30754777558179747,0.2768703322513755,26.637192317562235,0.125,-0.04609354131148091,-0.06992189884185773,-0.17225326549978304,0.03240946781606757,-0.1210875821708206,-0.018756215512894858,-0.2054071800249999,0.0,-55.71053668537701,0.051165683328962666,12,0.0585939884185791,0.0,0.26953125,0.34375,0.21875,2,0.10737189268454528,1.2857342157350005,2.523437976837158,-2.0,2.546875,-1.6666666666666667,2.515625,0.10737189268454528 1138,2000-12-21,2.421875,2.5625,2.421875,2.46875,355600.0,-0.0064102564102563875,-5.0,0.75,40.47619047619048,46.20648477483192,0.08638346813321851,0.08334676464817026,0.3111983499993891,0.2944668558389809,25.711277888127633,0.140625,-0.05107751501591595,-0.07851564884185791,-0.18418297287834084,0.027151675194625025,-0.1313493108600996,-0.02568198682361622,-0.18286153642449987,0.0,-53.42798612819334,0.05283366201824155,12,0.0820314884185791,0.015625,0.2734375,0.359375,0.234375,3,0.08387096774193559,-3.0,2.4375,1.2857342157350005,2.523437976837158,-2.0,2.546875,0.08387096774193559 1139,2000-12-22,2.5,2.5,2.421875,2.476562976837158,92400.0,0.032258064516129004,5.666802303106753,-0.4999898274739583,48.88888888888889,46.94722551557266,0.003754290029371443,0.00031551993445910753,0.22175985702702494,0.21828871438960107,25.512687326024768,0.078125,-0.03028663508828444,0.002734351158141912,-0.09881552210424305,0.10428422442052687,-0.048040585473050346,0.05350928778933417,-0.25420430569600994,55.55555555555556,-0.3971559812733716,0.05077493663119246,12,0.0,-0.0625,0.1796875,0.28125,0.15625,4,0.0625,-5.0,2.421875,-3.0,2.4375,1.2857342157350005,2.523437976837158,0.0625 1140,2000-12-26,2.5625,2.5625,2.4375,2.4375,97200.0,0.02499999999999991,1.0,5.333441842485402,53.06122448979592,47.28736156999444,-0.06291209830490718,-0.06035657127438743,0.14843935979822387,0.15886723238009814,24.559158222203916,0.125,-0.015010621493076748,0.06210935115814209,-0.043557972878340845,0.16777667519462502,0.0092756891399004,0.11494301317638378,-0.31005771958208994,100.0,39.484734382426495,0.05283366201824152,12,-0.0703125,-0.125,0.1171875,0.21875,0.296875,1,0.04878048780487809,5.666802303106753,2.5,-5.0,2.421875,-3.0,2.4375,0.04878048780487809 1141,2000-12-27,2.5,2.59375,2.5,2.53125,106800.0,-0.024390243902439046,-5.0,-0.25,60.46511627906977,49.32734525012499,-0.0031978805079790895,0.0022592622773514037,0.2000510252372849,0.22486202973863367,23.43105157264125,0.09375,-0.012691988179983404,-0.00039064884185791016,-0.10605797287834084,0.10527667519462502,-0.0532243108600996,0.05244301317638378,-0.2410440651904482,45.45454545454545,-16.441350049432444,0.05283366201824152,12,0.0078125,-0.0625,0.1796875,0.28125,0.359375,2,0.07499999999999996,1.0,2.5625,5.666802303106753,2.5,-5.0,2.421875,0.07499999999999996 1142,2000-12-28,2.578125,2.6875,2.5,2.503906011581421,135200.0,0.03125,-3.571441858031814,-2.3750076293945312,61.36363636363636,51.14552706830681,-0.0717184001343405,-0.07737139877741406,0.11083950278931498,0.15196903352787494,23.164856399686666,0.1875,-0.007736584426830451,0.07617185115814218,-0.03324721513507889,0.18559091745136325,0.021462318011531867,0.1308813843047525,-0.3057773025828303,58.82352941176471,-3.1753612132862656,0.0547095331466105,12,-0.0234375,-0.140625,0.1015625,0.203125,0.578125,3,0.042424242424242475,-5.0,2.5,1.0,2.5625,5.666802303106753,2.5,0.042424242424242475 1143,2000-12-29,2.8125,2.84375,2.578125,2.582031011581421,168800.0,0.09090909090909083,-1.229510427516677,3.1052563950182623,67.3076923076923,52.91845384123358,-0.28731815558518115,-0.3052456024036756,-0.13111970672364137,-0.07825283414371764,23.161343348108804,0.265625,-0.0010546690988935126,0.2964843511581421,0.11967312832028698,0.4732955739959972,0.2080787397392143,0.38488996257706987,-0.5152431644278606,92.5925925925926,32.48300939454302,0.08840561141892755,12,-0.1796875,-0.296875,-0.15625,-0.03125,0.59375,4,-0.05555555555555558,-3.571441858031814,2.578125,-5.0,2.5,1.0,2.5625,-0.05555555555555558 1144,2001-01-02,2.9375,2.953125,2.808593988418579,2.808593988418579,136800.0,0.04444444444444451,-1.2424246908008751,0.5593204207904148,71.1864406779661,54.84515237810161,-0.3868648758155939,-0.42106888835335443,-0.2634152103205114,-0.1988296428912335,23.29424741269572,0.1445310115814209,0.019517938795628353,0.4019531011581421,0.14338910941965022,0.660517092896634,0.27267110528889615,0.531235097027388,-0.5965237112736319,96.96969696969697,38.98597554201453,0.129281995869246,1,-0.25,-0.3671875,-0.30859375,-0.15625,0.40625,1,-0.0957446808510638,-1.229510427516677,2.8125,-3.571441858031814,2.578125,-5.0,2.5,-0.0957446808510638 1145,2001-01-03,2.984375,3.0,2.90625,2.984375,236000.0,0.015957446808510634,5.0,0.0,75.0,57.845148037820294,-0.40806670386428534,-0.4543188923145598,-0.3161840047677442,-0.2409639706893012,23.532867381494473,0.09375,0.03913564168413508,0.4253906011581421,0.09848282118808038,0.7522983811282038,0.261936711173111,0.5888444911431732,-0.5821838401462687,96.875,40.23991377825626,0.16345388998503094,1,-0.2734375,-0.390625,-0.34375,-0.203125,0.28125,2,-0.10994764397905754,-1.2424246908008751,2.9375,-1.229510427516677,2.8125,-3.571441858031814,2.578125,-0.10994764397905754 1146,2001-01-04,3.015625,3.046875,2.96875,2.9726560115814213,144000.0,0.010471204188481575,-2.076937523181731,100.0,79.66101694915254,61.934467381376926,-0.40471826430999913,-0.470302155708604,-0.3480490135869161,-0.2662455062262161,24.43173109875086,0.078125,0.05566943753472042,0.4316406011581422,0.04727046429533788,0.8160107380209465,0.23945553272674003,0.6238256695895443,-0.5416967793287166,94.28571428571428,35.08160100847125,0.19218506843140207,1,-0.28125,-0.3984375,-0.375,-0.234375,0.125,3,-0.051813471502590636,5.0,2.984375,-1.2424246908008751,2.9375,-1.229510427516677,2.8125,-0.051813471502590636 1147,2001-01-05,3.015625,3.125,2.9375,3.0,106000.0,0.0,-1.6666666666666667,0.3636343459564471,78.94736842105263,66.20904270858384,-0.35099832445472456,-0.4412392972765913,-0.3506915726243549,-0.26021644873309047,23.47357651201626,0.1875,0.06999433022103396,0.39882810115814227,-0.0156717073432997,0.8133279096595842,0.19157819690742128,0.6060780054088633,-0.46148423022269647,80.0,19.08427520732056,0.20724990425072096,1,-0.2421875,-0.359375,-0.375,-0.234375,0.140625,4,-0.051813471502590636,-2.076937523181731,3.015625,5.0,2.984375,-1.2424246908008751,2.9375,-0.051813471502590636 1148,2001-01-08,2.546875,3.0,2.515625,2.9960939884185787,126000.0,-0.15544041450777202,1.119659225416513,-28.750015258789034,51.16279069767442,66.46169846511556,0.15348856515054132,0.03937428601079507,0.11394420867844657,0.21040113836732344,21.653715800225438,0.5,0.08061739852202576,-0.07617189884185782,-0.4819748608077181,0.3296310631240025,-0.27907337982478797,0.12672958214107233,0.578125,5.128205128205128,-54.48761680866771,0.20290148098293023,1,0.234375,0.109375,0.0859375,0.234375,0.625,0,0.23926380368098155,-1.6666666666666667,3.015625,-2.076937523181731,3.015625,5.0,2.984375,0.23926380368098155 1149,2001-01-09,2.53125,2.734375,2.53125,2.621093988418579,244800.0,-0.006134969325153339,-3.521727131116436,0.20000042459216616,49.411764705882355,66.0562029335696,0.19446233942674773,0.057971515768480586,0.12317372977038765,0.22682388017294297,20.988230891771465,0.203125,0.1032018526461509,-0.09179689884185782,-0.4975998608077181,0.3140060631240025,-0.29469837982478797,0.11110458214107233,0.59375,2.564102564102564,-52.49250821751275,0.20290148098293023,1,0.28125,0.125,0.1015625,0.25,0.625,1,0.345679012345679,1.119659225416513,2.546875,-1.6666666666666667,3.015625,-2.076937523181731,3.015625,0.345679012345679 1150,2001-01-10,2.546875,2.625,2.53125,2.625,405600.0,0.006172839506172867,1.4,0.8695629098300839,50.88755558621357,64.99202952325226,0.19711678421840295,0.04463497410004269,0.09868436622085852,0.21284403952004327,20.50256863308637,0.09375,0.13162496270542023,-0.07617189884185782,-0.4819748608077181,0.3296310631240025,-0.27907337982478797,0.12672958214107233,0.5659375,5.128205128205128,-46.20529897375923,0.20290148098293023,1,0.265625,0.109375,0.078125,0.234375,0.453125,2,0.31288343558282206,-3.521727131116436,2.53125,1.119659225416513,2.546875,-1.6666666666666667,3.015625,0.31288343558282206 1151,2001-01-11,2.65625,2.65625,2.53125,2.53125,133200.0,0.042944785276073594,1.0,-1.6,58.13953488372092,64.63379602548386,0.12542664492998812,-0.05656467777642149,-0.0179630967292832,0.10751331803051167,19.916868530222697,0.125,0.15243763123048915,0.026171851158141912,-0.3766564185759935,0.42900012089227735,-0.17524228370892603,0.22758598602520985,0.44461875000000006,23.076923076923077,-33.31444053814428,0.20141413486706775,1,0.1640625,0.0,-0.03125,0.125,0.421875,3,0.22941176470588243,1.4,2.546875,-3.521727131116436,2.53125,1.119659225416513,2.546875,0.22941176470588243 1152,2001-01-12,2.609375,2.6875,2.546875,2.625,78800.0,-0.01764705882352946,1.0,-0.125,56.81818181818182,63.4682948599827,0.19802507937294944,0.0014606595648212206,0.01993737125888817,0.15770210561937104,18.84432529587433,0.140625,0.16533265349067738,-0.02773439884185791,-0.4235542674936461,0.3680854698099303,-0.225644333167752,0.1701755354840362,0.4797888750000001,19.35483870967742,-42.345050338607834,0.19790993432589402,1,0.2109375,0.046875,0.0078125,0.171875,0.265625,4,0.20359281437125754,1.0,2.65625,1.4,2.546875,-3.521727131116436,2.53125,0.20359281437125754 1153,2001-01-16,2.828125,2.84375,2.652343988418579,2.65625,90800.0,0.08383233532934131,-1.1304377824542036,-11.0,60.824742268041234,62.316995036657715,-0.020423141204842565,-0.20179264073419478,-0.2054303020497641,-0.055929470589627606,18.04655792590615,0.234375,0.18442211814347242,0.1746093511581419,-0.22446936996325917,0.573688072279543,-0.02493000940255863,0.37414871171884245,0.24956809750000009,95.0,31.179406881272328,0.1995393605607006,1,-0.0078125,-0.0859375,-0.328125,-0.140625,0.015625,1,0.11602209944751385,1.0,2.609375,1.0,2.65625,1.4,2.546875,0.11602209944751385 1154,2001-01-17,2.984375,3.015625,2.84375,2.84375,140400.0,0.05524861878453047,-1.4444444444444444,0.8181818181818182,63.10679611650485,60.99552793849159,-0.1892235458487881,-0.3384784447116713,-0.3666187787949444,-0.20659947081947339,17.992045921749472,0.1875,0.2031468630115354,0.3074218511581419,-0.11209439228429252,0.7269380946005763,0.09766372943692492,0.5171799728793589,0.08207673555000028,93.54838709677419,32.887172626233664,0.2097581217212172,1,-0.1640625,-0.21875,-0.49609375,-0.328125,-0.3125,2,0.06282722513089012,-1.1304377824542036,2.828125,1.0,2.609375,1.0,2.65625,0.06282722513089012 1155,2001-01-18,2.9375,3.03125,2.9375,3.0,130800.0,-0.015706806282722474,-2.0,-0.4444444444444444,63.72549019607843,59.224913854816684,-0.1672892727758426,-0.2749343361840655,-0.3253287678279646,-0.15386142423023585,17.959860542831805,0.09375,0.19680993350728837,0.2410156011581419,-0.1892366786286659,0.6712678809449497,0.02588946126473779,0.45614174105154603,0.11793520083900022,81.25,17.894202186810276,0.21512613989340393,1,-0.1171875,-0.1640625,-0.44921875,-0.2890625,-0.375,3,0.07446808510638303,-1.4444444444444444,2.984375,-1.1304377824542036,2.828125,1.0,2.609375,0.07446808510638303 1156,2001-01-19,2.75,3.03125,2.6875,2.96875,42000.0,-0.06382978723404253,1.0,3.5,55.04587155963303,56.569191981325616,-0.023949124432695257,-0.07335135774741497,-0.14671510865230974,0.03797186841541755,17.25041234044528,0.34375,0.1687615955310524,0.04218749999999982,-0.38074915150257427,0.4651241515025739,-0.169280825751287,0.25365582575128665,0.2946389968222203,41.935483870967744,-21.08508184783031,0.21146832575128702,1,0.0234375,0.0234375,-0.26953125,-0.1015625,-0.046875,4,0.09090909090909083,-2.0,2.9375,-1.4444444444444444,2.984375,-1.1304377824542036,2.828125,0.09090909090909083 1157,2001-01-22,2.699218988418579,2.75,2.625,2.746093988418579,499200.0,-0.018465822393244014,3.571468431470001,0.21428571428571427,46.272500833545806,56.02582644086689,-0.025446206771770896,-0.0020634828402252836,-0.10156399464670685,0.09183692918509578,15.995291221151298,0.125,0.12844995249944935,-0.021679461002349854,-0.42514820040710655,0.38178927840240684,-0.22341383070472842,0.18005490870002872,0.3348397284671969,18.269289456881012,-39.316507595567934,0.20173436970237843,1,0.0820310115814209,0.0742185115814209,-0.22460949420928955,-0.0507814884185791,0.0507810115814209,0,0.14037616555276777,1.0,2.75,-2.0,2.9375,-1.4444444444444444,2.984375,0.14037616555276777 1158,2001-01-23,2.625,2.6875,2.609375,2.6875,54000.0,-0.027496467955000048,1.5,1.3333333333333333,39.36170212765957,54.90915282106435,0.06819127749613596,0.09291729369206259,-0.03596828129464402,0.16824072347389096,14.59821855088735,0.0898439884185791,0.07541774999959516,-0.10605469942092904,-0.4874529202324993,0.2753435213906412,-0.29675380982671395,0.08464441098485587,0.40625,3.7037037037037033,-46.88027414183389,0.19069911040578502,1,0.15625,0.1484375,-0.15039050579071045,0.0234375,0.1875,1,0.09523809523809534,3.571468431470001,2.699218988418579,1.0,2.75,-2.0,2.9375,0.09523809523809534 1159,2001-01-24,2.65625,2.6875,2.625,2.65625,166000.0,0.011904761904761862,1.0,-0.0,38.70967741935484,53.55605524696894,0.06318140437800812,0.0779709592800053,-0.07162648174502229,0.1396289138490987,13.125646337531292,0.0625,0.020678206527678267,-0.08261719942092904,-0.45023989767426675,0.28500549883240867,-0.2664285485475979,0.10119414970573981,0.36468750000000005,11.11111111111111,-32.2286651377361,0.1838113491266688,1,0.125,0.1171875,-0.18164050579071045,-0.0078125,0.3125,2,0.07058823529411762,1.5,2.625,3.571468431470001,2.699218988418579,1.0,2.75,0.07058823529411762 1160,2001-01-25,2.6875,2.71875,2.65625,2.6875,316000.0,0.0117647058823529,1.0,0.0,38.70967741935484,51.39718219537271,0.060320128430570996,0.0596226887022171,-0.09895296173428747,0.11022765808440038,12.283902209441932,0.0625,0.030211840421352942,-0.05761719942092913,-0.4167675357579781,0.3015331369161198,-0.2371923675894534,0.12195796874759512,0.32333124999999985,18.51851851851852,-17.617806798312913,0.17957516816852448,1,0.1015625,0.0859375,-0.23632800579071045,-0.0390625,0.34375,3,-0.005813953488372103,1.0,2.65625,1.5,2.625,3.571468431470001,2.699218988418579,-0.005813953488372103 1161,2001-01-26,2.6875,2.71875,2.671875,2.703125,357600.0,0.0,1.0,-100.0,38.70967741935484,49.3851261510586,0.07288359933821953,0.07841007897780905,-0.09696341730902613,0.11009927754601856,11.749222985443556,0.046875,0.04538332112335386,-0.06699219942092904,-0.40856043014795995,0.27457603130610186,-0.2377763147844445,0.10379191594258641,0.31342712500000003,55.55555555555556,23.936300562665714,0.17078411536351554,1,0.1328125,0.0859375,-0.26367175579071045,-0.0390625,0.3125,4,-0.046511627906976716,1.0,2.6875,1.0,2.65625,1.5,2.625,-0.046511627906976716 1162,2001-01-29,2.6875,2.6875,2.671875,2.671875,256800.0,0.0,1.0,-1.0,57.14285714285714,48.97602780381592,0.0951355760292456,0.09172721896417624,-0.09392541775326091,0.10922113356669305,12.150352542622315,0.015625,0.058712849050197136,-0.07246094942092896,-0.40553640740222674,0.26061450856036883,-0.23899867841157807,0.09407677956972016,0.3037210825000001,71.42857142857143,34.95231885307906,0.16653772899064898,1,0.1328125,0.0859375,-0.23242175579071045,-0.0390625,0.40625,0,0.005813953488372103,1.0,2.6875,1.0,2.6875,1.0,2.65625,0.005813953488372103 1163,2001-01-30,2.65625,2.671875,2.65625,2.671875,132000.0,-0.011627906976744207,1.0,-1.0,56.25,48.21416156864871,0.11112741049206942,0.11665197227793467,-0.06094534399241436,0.14040030406590454,11.787442984303194,0.03125,0.05193578007647304,-0.09589844942092896,-0.43110816993032364,0.23931127108846573,-0.2635033096756261,0.07170641083376816,0.32545916084999993,33.33333333333333,-7.125546009484644,0.16760486025469729,1,0.1640625,0.1171875,-0.18945300579071045,-0.0078125,0.34375,1,0.03529411764705892,1.0,2.6875,1.0,2.6875,1.0,2.6875,0.03529411764705892 1164,2001-01-31,2.65625,2.734375,2.59375,2.628906011581421,242000.0,0.0,-1.8800070312671662,-1.7500152587890625,55.55555555555556,47.306391053035064,0.06670259160976588,0.09960803067342905,-0.05917959985842636,0.13933080869488412,10.678070123975864,0.140625,0.05105451000885397,-0.08183594942092887,-0.40777512088934564,0.2441032220474879,-0.24480553515513703,0.0811336363132793,0.31613747763300015,44.44444444444444,-0.46355354830804174,0.16296958573420836,1,0.15625,0.1171875,-0.18554675579071045,-0.03125,0.28125,2,0.05882352941176472,1.0,2.65625,1.0,2.6875,1.0,2.6875,0.05882352941176472 1165,2001-02-01,2.65625,2.734375,2.625,2.644531011581421,26800.0,0.0,-3.3077125324544228,0.42857641098972005,50.0,46.745738657520285,0.02526906776553428,0.07775168676308919,-0.05888860245699146,0.1377514821980501,9.226428752020261,0.109375,0.024568151006616468,-0.06542969942092913,-0.3716041103336938,0.24074471149183552,-0.21851690487731146,0.08765750603545319,0.30700222808034017,44.44444444444444,-3.091814721655865,0.15308720545638227,2,0.015625,0.125,-0.1875,-0.046875,0.59375,3,0.11764705882352944,-1.8800070312671662,2.65625,1.0,2.65625,1.0,2.6875,0.11764705882352944 1166,2001-02-02,2.859375,2.859375,2.734375,2.734375,56800.0,0.07647058823529407,1.0,10.666449657192846,62.12121212121212,48.506706578372096,-0.17959592620253417,-0.14511973128163458,-0.26086742762417936,-0.06553822926879693,7.6942560441938825,0.203125,-0.016974739779170633,0.14550780057907087,-0.13607180766828497,0.4270874088264267,0.004717996455392726,0.286297604702749,0.0949246835187334,100.0,46.879014226047154,0.140789804123678,2,-0.1328125,-0.046875,-0.39453125,-0.25,0.484375,4,0.060109289617486406,-3.3077125324544228,2.65625,-1.8800070312671662,2.65625,1.0,2.65625,0.060109289617486406 1167,2001-02-05,2.859375,2.875,2.84375,2.84375,68000.0,0.0,-3.0,0.125,51.92307692307693,49.90241488897402,-0.17264404782937603,-0.16593327029423222,-0.25516416349468507,-0.06595409961777499,5.691837152302748,0.03125,-0.05897511108492459,0.15332030057907087,-0.10028845597427205,0.4069290571324138,0.02651592230239963,0.2801246788557421,0.0861511898483589,94.44444444444444,44.695012171977666,0.12680437827667138,2,-0.125,-0.046875,-0.38671875,-0.25,0.421875,0,0.049180327868852514,1.0,2.859375,-3.3077125324544228,2.65625,-1.8800070312671662,2.65625,0.049180327868852514 1168,2001-02-06,3.15625,3.203125,2.96875,3.0039060115814213,998400.0,0.10382513661202175,-1.1052654121965506,9.750015258789034,59.01639344262295,52.15871666933714,-0.4316264940891892,-0.4372317595054511,-0.5442797495274556,-0.3620218517200384,6.509731972952992,0.34375,-0.06453558733649212,0.41972655057907104,0.10708806957315264,0.7323650315849894,0.26340731007611184,0.5760457910820302,-0.640625,92.3076923076923,46.111632460911224,0.1563192405029593,2,-0.2578125,-0.296875,-0.66015625,-0.546875,0.109375,1,-0.01980198019801982,-3.0,2.859375,1.0,2.859375,-3.3077125324544228,2.65625,-0.01980198019801982 1169,2001-02-07,3.40625,3.46875,3.15625,3.171875,798800.0,0.07920792079207928,-1.3529411764705883,1.5384591307668396,70.27027027027026,55.66544920832774,-0.6303376707899848,-0.6517325226441972,-0.7834553314109227,-0.6117485642685416,7.700853618484871,0.3125,-0.04099769550127785,0.6259765505790709,0.20735887358404348,1.0445942275740983,0.4166677120815572,0.8352853890765846,-0.8768750000000001,92.5925925925926,48.730859926605646,0.20930883849751364,2,-0.375,-0.4140625,-0.83203125,-0.796875,-0.09375,2,-0.11926605504587151,-1.1052654121965506,3.15625,-3.0,2.859375,1.0,2.859375,-0.11926605504587151 1170,2001-02-08,3.34375,3.453125,3.34375,3.40625,1022000.0,-0.01834862385321101,-2.5,-0.26666666666666666,78.78787878787878,60.11858269371929,-0.5196006077077193,-0.5549228294546884,-0.7086191226333205,-0.5480885033059151,8.956344957819281,0.109375,0.0023353222335869006,0.5236328005790711,0.05041890520771597,0.9968466959504263,0.28702585289339355,0.7602397482647487,-0.7768000000000002,82.97872340425532,37.26751592382951,0.2366069476856775,2,-0.3125,-0.3515625,-0.71484375,-0.734375,0.15625,3,-0.12149532710280375,-1.3529411764705883,3.40625,-1.1052654121965506,3.15625,-3.0,2.859375,-0.12149532710280375 1171,2001-02-09,3.265625,3.40625,3.21875,3.40625,622800.0,-0.02336448598130836,1.6666666666666667,2.25,76.75275024126898,62.297459704653946,-0.39207535661796955,-0.4519773318262499,-0.6188113872799992,-0.46824801144386585,10.155986179463646,0.1875,0.04641940464615146,0.41503905057907087,-0.09107763098941657,0.9211557321475583,0.16198070979482715,0.6680973913633146,-0.6626030000000003,67.5,17.560894342017427,0.25305834078424366,2,-0.234375,-0.2734375,-0.61328125,-0.65625,-0.109375,4,-0.004784688995215336,-2.5,3.34375,-1.3529411764705883,3.40625,-1.1052654121965506,3.15625,-0.004784688995215336 1172,2001-02-12,3.140625,3.28125,3.125,3.2617189884185787,832000.0,-0.038277511961722466,-1.0512788410224467,0.8611128065321149,73.2394366197183,64.18517488462265,-0.21907857278419662,-0.3005458925450233,-0.48485144270431313,-0.34199248577280716,11.403478784618793,0.15625,0.08888018684694599,0.26347655057907104,-0.24509431672495907,0.7720474178831012,0.009191116927055987,0.5177619842310861,-0.5029738800000003,34.375,-20.528041748307622,0.254285433652015,2,-0.109375,-0.1484375,-0.46484375,-0.5234375,-0.046875,0,0.06467661691542292,1.6666666666666667,3.265625,-2.5,3.34375,-1.3529411764705883,3.40625,0.06467661691542292 1173,2001-02-13,3.15625,3.21875,3.09375,3.125,373600.0,0.004975124378109541,-1.6666666666666667,-0.2580640080329992,72.85714285714286,66.1075734736879,-0.17469042867861928,-0.3060178747894611,-0.49064648209882034,-0.3577552753371389,11.69111821955027,0.125,0.1354388635830368,0.26269530057907087,-0.26018571230114373,0.7855763134592855,0.0012547941389637884,0.524135807019178,-0.4853549248000002,16.666666666666664,-41.96742830774519,0.2614405064401073,2,-0.109375,-0.1640625,-0.44140625,-0.5,-0.046875,1,0.03960396039603964,-1.0512788410224467,3.140625,1.6666666666666667,3.265625,-2.5,3.34375,0.03960396039603964 1174,2001-02-14,3.171875,3.1875,3.15625,3.1875,77600.0,0.004950495049504955,3.0,-0.5,72.46376811594203,68.60354770879258,-0.12234847842052554,-0.3234595493224228,-0.4965610026520224,-0.37417706525195626,11.126524086060327,0.03125,0.15690212754984945,0.26894530057907096,-0.2673436396020272,0.8052342407601691,0.0008008304885218642,0.53708977066962,-0.46906572780800015,21.73913043478261,-40.235606050658085,0.2681444700905491,2,-0.0703125,-0.171875,-0.453125,-0.515625,-0.15625,2,0.029556650246305383,-1.6666666666666667,3.15625,-1.0512788410224467,3.140625,1.6666666666666667,3.265625,0.029556650246305383 1175,2001-02-15,3.15625,3.296875,3.0,3.1875,112400.0,-0.0049261083743842304,1.375,2.0,71.42857142857143,69.63769874294361,-0.03167023280783399,-0.3063107871071242,-0.4701994429853502,-0.361194209839621,10.098875809903825,0.296875,0.18476811397683024,0.24238280057907113,-0.30566851681086815,0.7904341179690104,-0.03164285811589851,0.5164084592740408,-0.4228030986956801,38.46153846153847,-23.320333094895282,0.2740256586949697,2,0.0,-0.15625,-0.421875,-0.5,0.0,3,0.04950495049504955,3.0,3.171875,-1.6666666666666667,3.15625,-1.0512788410224467,3.140625,0.04950495049504955 1176,2001-02-16,3.0,3.117187976837158,3.0,3.109375,52000.0,-0.04950495049504955,-1.1428658621651786,3.5,62.50000000000001,70.81291241815728,0.16385644056310777,-0.13741651705141766,-0.3048071573680682,-0.20802279073088314,10.631845557092634,0.15625,0.21359477359272105,0.07363280057907096,-0.4700684663004848,0.6173340674586267,-0.19821783286070715,0.34548343401884907,-0.23714097474785278,0.0,-58.05989048126075,0.271850633439778,2,0.21875,0.0,-0.265625,-0.34375,0.1875,4,0.16666666666666674,1.375,3.15625,3.0,3.171875,-1.6666666666666667,3.15625,0.16666666666666674 1177,2001-02-20,3.078125,3.125,3.03125,3.09375,90000.0,0.02604166666666674,1.4,0.14285714285714285,66.26506024096386,71.61831984019517,0.13412945873666793,-0.19573477886215063,-0.36765638312857707,-0.2895517930160172,11.427325724405154,0.125,0.25525697917215595,0.1328125,-0.40392387616616965,0.6695488761661696,-0.13555568808308482,0.4011806880830848,-0.28703033575793846,26.31578947368421,-33.431324278333406,0.26836818808308477,2,0.15625,-0.0703125,-0.33984375,-0.421875,0.046875,1,0.025380710659898442,-1.1428658621651786,3.0,1.375,3.15625,3.0,3.171875,0.025380710659898442 1178,2001-02-21,2.875,3.03125,2.84375,3.03125,246800.0,-0.06598984771573602,1.4,10.0,57.291666666666664,70.1762527731281,0.3276159383635613,0.02854333932644737,-0.15331585583126817,-0.09054754197280879,12.009247801410558,0.234375,0.26450710762745144,-0.08281250000000018,-0.5994059883802096,0.4337809883802093,-0.3411092441901049,0.17548424419010455,-0.056799122327620744,6.896551724137931,-52.52308343747342,0.25829674419010473,2,0.2734375,0.15625,-0.13671875,-0.21875,0.265625,2,0.07608695652173902,1.4,3.078125,-1.1428658621651786,3.0,1.375,3.15625,0.07608695652173902 1179,2001-02-22,2.84375,2.90625,2.78125,2.90625,326000.0,-0.010869565217391353,3.0,0.4,56.12244897959183,67.65787168331843,0.30249482865746247,0.07858995177382155,-0.11450823900744389,-0.062394409318443866,12.73913841679233,0.125,0.28852859983617085,-0.12343750000000009,-0.6235300078896504,0.37665500788965023,-0.373483753944825,0.12660875394482485,0.625,12.121212121212121,-47.16058492122393,0.25004625394482505,2,0.25,0.1875,-0.0625,-0.1875,0.3125,3,0.0934065934065933,1.4,2.875,1.4,3.078125,-1.1428658621651786,3.0,0.0934065934065933 1180,2001-02-23,2.671875,2.78125,2.46875,2.78125,2837600.0,-0.06043956043956045,4.714285714285714,1.75,43.75000000000001,63.99089943428855,0.41241115901642234,0.2627032801524196,0.06257927946970465,0.1053528385867506,14.09567986922457,0.375,0.27785327950874983,-0.2945312499999999,-0.7965087334735763,0.2074462334735765,-0.5455199917367883,-0.04354250826321149,0.7831250000000001,30.952380952380953,-22.221343404295364,0.2509887417367883,2,0.2109375,0.296875,0.12109375,-0.015625,0.484375,4,0.12865497076023402,3.0,2.84375,1.4,2.875,1.4,3.078125,0.12865497076023402 1181,2001-02-26,2.5625,2.6875,2.40625,2.6875,533600.0,-0.040935672514619936,3.5,1.1428571428571428,40.77669902912622,60.383928590889425,0.4599251067742256,0.3818089820256372,0.17701075676447386,0.20992217044818595,15.605572974303678,0.28125,0.2239504760022073,-0.3976562499999998,-0.9170652124084806,0.12175271240848096,-0.65736073120424,-0.13795176879575966,0.8530500000000001,21.73913043478261,-25.13124691334464,0.2597044812042404,2,0.2890625,0.375,0.234375,0.09375,0.5,0,0.23170731707317072,4.714285714285714,2.671875,3.0,2.84375,1.4,2.875,0.23170731707317072 1182,2001-02-27,2.703125,2.71875,2.5625,2.578125,236400.0,0.054878048780487854,1.0,-1.0,34.40860215053765,56.11186851237774,0.2801780797381417,0.2555149729484967,0.04469171500516911,0.06575941512983219,17.127352910255176,0.15625,0.16507440480431068,-0.2578125,-0.7755389791729641,0.2599139791729641,-0.516675739586482,0.0010507395864820523,0.6518670000000002,47.5,6.113704441879335,0.258863239586482,2,0.1484375,0.234375,0.0703125,-0.046875,0.25,1,0.17919075144508678,3.5,2.5625,4.714285714285714,2.671875,3.0,2.84375,0.17919075144508678 1183,2001-02-28,2.75,2.78125,2.625,2.671875,242800.0,0.01734104046242768,1.2222222222222223,0.625,23.750000000000014,50.69922761060641,0.1895494677583054,0.22769778938668317,0.005831180672922098,0.015583319659001393,18.569597993787305,0.15625,0.10998895965685396,-0.21562500000000018,-0.7233369080531191,0.29208690805311877,-0.4694809540265594,0.03823095402655907,0.5480674800000003,68.75,32.44302162303325,0.2538559540265594,2,0.1015625,0.1875,0.02734375,-0.09375,0.25,2,0.13636363636363646,1.0,2.703125,3.5,2.5625,4.714285714285714,2.671875,0.13636363636363646 1184,2001-03-01,2.8125,2.84375,2.6875,2.6875,153200.0,0.022727272727272707,-1.5,1.6,28.75,45.95716411854291,0.07902108863028579,0.18709637160810821,-0.048266574795354344,-0.05088580152919642,19.95502916319439,0.15625,0.0649355440062589,-0.16093750000000018,-0.6531778637024153,0.3313028637024149,-0.4070576818512075,0.08518268185120714,0.4320584312000002,92.85714285714286,59.873923196328036,0.2461201818512075,3,-0.046875,0.125,-0.03515625,-0.15625,0.1875,3,0.1166666666666667,1.2222222222222223,2.75,1.0,2.703125,3.5,2.5625,0.1166666666666667 1185,2001-03-02,2.96875,2.96875,2.71875,2.75,945200.0,0.05555555555555558,1.2857142857142858,1.75,38.8235294117647,43.32644516429455,-0.1191530146424169,0.05845552467835846,-0.1951328905658345,-0.20923868509699517,21.16317873520299,0.25,0.02014298511517998,-0.020312500000000178,-0.48945707077692413,0.4488320707769238,-0.2548847853884624,0.21425978538846202,0.22550992532800018,100.0,68.43416608303507,0.23457228538846198,3,-0.203125,-0.03125,-0.19140625,-0.3125,-0.021250009536743164,4,0.06315789473684208,-1.5,2.8125,1.2222222222222223,2.75,1.0,2.703125,0.06315789473684208 1186,2001-03-05,3.03125,3.0625,2.96875,2.96875,497600.0,0.021052631578947434,-2.0,0.2857142857142857,45.67901234567901,41.0391065092629,-0.19752600216924865,0.010005153456849936,-0.24657391873100476,-0.27424794319947843,21.48965043618726,0.09375,-0.02667121030626074,0.03359375000000009,-0.43183030589870475,0.4990178058987049,-0.19911827794935233,0.2663057779493525,0.11572932980832018,93.75,59.956064188846476,0.23271202794935247,3,-0.296875,-0.09375,-0.25,-0.375,-0.10625004768371626,0,0.04123711340206193,1.2857142857142858,2.96875,-1.5,2.8125,1.2222222222222223,2.75,0.04123711340206193 1187,2001-03-06,3.0,3.046875,2.96875,3.046875,134400.0,-0.010309278350515427,2.3333333333333335,-0.75,43.90243902439024,39.551414549009955,-0.1995033670685431,0.05515861278156864,-0.20162960086725867,-0.24546490631252116,21.729056256917218,0.078125,-0.07560995771538526,-0.004687500000000178,-0.46554205877325927,0.4561670587732589,-0.23511477938662972,0.22573977938662937,0.10253557001982117,85.71428571428571,47.69858468064267,0.23042727938662955,3,-0.265625,-0.0625,-0.203125,-0.34375,0.1549999713897705,1,0.02083333333333326,-2.0,3.03125,1.2857142857142858,2.96875,-1.5,2.8125,0.02083333333333326 1188,2001-03-07,3.09375,3.171875,2.90625,2.9375,45200.0,0.03125,-1.4285714285714286,-3.3333333333333335,47.12643678160919,38.551857638122996,-0.28939329055516927,-0.045865349100876696,-0.27980983512672397,-0.3411617628458421,20.4194045978143,0.265625,-0.10349541169549914,0.09218750000000009,-0.3651741594118816,0.5495491594118818,-0.13649332970594097,0.32086832970594115,-0.6875,83.87096774193549,41.98720630024789,0.2286808297059409,3,-0.3046875,-0.15625,-0.296875,-0.4375,0.10625004768371626,2,-0.045454545454545414,2.3333333333333335,3.0,-2.0,3.03125,1.2857142857142858,2.96875,-0.045454545454545414 1189,2001-03-08,3.0,3.1875,3.0,3.1875,69200.0,-0.030303030303030276,1.0,-1.2,44.565217391304344,38.642437348267926,-0.19126157992631798,0.016747567069956837,-0.1737770253216575,-0.24992353592769323,18.12316159395565,0.1875,-0.14857683906649832,0.018749999999999822,-0.3971401755967383,0.43464017559673795,-0.18919508779836924,0.2266950877983689,-0.5784375000000002,60.0,16.952869404230114,0.20794508779836895,3,-0.203125,-0.0625,-0.203125,-0.34375,0.0,3,0.0,-1.4285714285714286,3.09375,2.3333333333333335,3.0,-2.0,3.03125,0.0 1190,2001-03-09,2.9375,3.21875,2.859375,3.0039060115814213,1160800.0,-0.02083333333333337,-2.228073632034711,0.3541653951009138,47.67441860465116,39.40885063443736,-0.0973585233901586,0.04980537420196551,-0.10148209611555536,-0.19032424347695454,15.515527495553386,0.359375,-0.16936936110055,-0.0234375,-0.402865848585761,0.355990848585761,-0.2131516742928805,0.1662766742928805,-0.48530000000000006,21.73913043478261,-25.648026705561684,0.18971417429288048,3,-0.046875,0.0,-0.14453125,-0.28125,0.08249998092651367,4,0.02127659574468077,1.0,3.0,-1.4285714285714286,3.09375,2.3333333333333335,3.0,0.02127659574468077 1191,2001-03-12,3.25,3.265625,2.96875,2.984375,889200.0,0.1063829787234043,1.0,-4.00001436126477,55.445544554455445,41.74628867931712,-0.33758119243673423,-0.27818807863930406,-0.39833906931613905,-0.503500621797464,13.730870912990312,0.328125,-0.17853846658041306,0.2898437500000002,-0.08699862661017077,0.6666861266101711,0.10142256169491448,0.4782649383050859,-0.7518069999999999,96.15384615384616,44.19690545628619,0.1884211883050855,3,-0.3046875,-0.3125,-0.5234375,-0.59375,-0.0625,0,-0.09307692601130557,-2.228073632034711,2.9375,1.0,3.0,-1.4285714285714286,3.09375,-0.09307692601130557 1192,2001-03-13,3.34375,3.421875,3.265625,3.3125,701600.0,0.028846153846153744,-1.5,0.11764705882352941,65.95744680851064,46.43600499137385,-0.369789367935212,-0.37517565964376454,-0.47755272158614526,-0.5978253206975284,12.772050390088832,0.171875,-0.14723172293916642,0.3734375000000001,-0.03362141126080642,0.7804964112608066,0.16990804436959683,0.5769669556304033,-0.7841624399999998,86.11111111111111,27.278915060630354,0.20352945563040328,3,-0.2890625,-0.40625,-0.57421875,-0.6875,-0.016249895095825195,1,-0.12523365912036377,1.0,3.25,-2.228073632034711,2.9375,1.0,3.0,-0.12523365912036377 1193,2001-03-14,3.28125,3.3125,3.15625,3.21875,622000.0,-0.01869158878504673,1.5,2.0,64.58333333333333,50.41748647285534,-0.25033173329157155,-0.3191961700914856,-0.40849868407377476,-0.53577031510775,11.76619716808902,0.1875,-0.09793410630500565,0.3046875,-0.11793306439241036,0.7273080643924104,0.09337721780379482,0.5159977821962052,-0.6354336959999998,75.0,9.835382545772646,0.2113102821962051,3,-0.2109375,-0.34375,-0.5078125,-0.625,0.10625004768371626,2,-0.038476199195498495,-1.5,3.34375,1.0,3.25,-2.228073632034711,2.9375,-0.038476199195498495 1194,2001-03-15,3.265625,3.28125,3.125,3.2773439884185787,166400.0,-0.004761904761904745,15.000195314884214,-0.18750381469725852,72.09302325581395,54.11409689997192,-0.18290601898802406,-0.3121938802925466,-0.39039582050823807,-0.5211846591994362,10.648854414883557,0.15625,-0.04484763772782285,0.2843749999999998,-0.14930190495889661,0.7180519049588963,0.0675365475205516,0.501213452479448,-0.5422028263999996,72.22222222222221,2.6172139969748827,0.21683845247944816,3,-0.125,-0.328125,-0.38671875,-0.5703125,-0.015625,3,-0.020095679178192105,1.5,3.28125,-1.5,3.34375,1.0,3.25,-0.020095679178192105 1195,2001-03-16,3.3125,3.3125,3.21875,3.2617189884185787,145200.0,0.014354066985645897,2.692325027818077,-4.3332248285966255,79.26829268292683,57.84623915966612,-0.19656290888497763,-0.36550232035005337,-0.435708329719791,-0.5683380056817988,10.55893097295419,0.09375,0.023478606157645743,0.3234374999999998,-0.1287478915038216,0.7756228915038212,0.09734480424808911,0.5495301957519105,-0.5192325437599998,75.86206896551724,0.19399028365823767,0.22609269575191068,3,-0.171875,-0.3828125,-0.30078125,-0.484375,-0.052500009536743164,4,-0.09433962264150941,15.000195314884214,3.265625,1.5,3.28125,-1.5,3.34375,-0.09433962264150941 1196,2001-03-19,3.5,3.59375,3.171875,3.203125,302400.0,0.05660377358490565,-1.3478260869565217,5.846181294045238,80.0,61.85707926806721,-0.3470770404539656,-0.5413797699873606,-0.6204422924086943,-0.7525340076517777,10.902339182383328,0.421875,0.0893580430512615,0.4859374999999999,-0.020791480687320618,0.9926664806873204,0.23257300965633965,0.7393019903436602,-0.6438717893839998,80.0,0.7370884553712642,0.25336449034366026,3,-0.2734375,-0.5,-0.48828125,-0.671875,-0.027499914169311523,0,-0.1371428625924247,2.692325027818077,3.3125,15.000195314884214,3.265625,1.5,3.28125,-0.1371428625924247 1197,2001-03-20,3.15625,3.5,3.125,3.46875,934000.0,-0.0982142857142857,1.0,-1.0526315789473684,62.5,63.56525295899951,0.023655496790707442,-0.20182438412583492,-0.2778636304333695,-0.40844330305679755,11.129814091590088,0.375,0.12482061532790256,0.1382812499999999,-0.3717209873209337,0.6482834873209335,-0.11671986866046691,0.39328236866046673,-0.21160717465792,6.666666666666667,-70.87224830643576,0.2550011186604669,3,0.0703125,-0.15625,-0.14453125,-0.328125,0.21875,1,0.00990099009900991,-1.3478260869565217,3.5,2.692325027818077,3.3125,15.000195314884214,3.265625,0.00990099009900991 1198,2001-03-21,3.09375,3.15625,3.09375,3.125,182000.0,-0.01980198019801982,-3.0,0.1,58.65384615384615,65.13065615483748,0.09628041054054437,-0.1286941231939629,-0.2021738488560727,-0.34396668042216927,11.796791757653668,0.0625,0.14454350137965477,0.06484375000000009,-0.44161890432927287,0.571306404329273,-0.18838757716463617,0.31807507716463634,-0.0712143136989698,0.0,-72.4782520111849,0.2532313271646364,3,0.1328125,-0.09375,-0.08203125,-0.265625,0.27624988555908203,2,0.07555558946397567,1.0,3.15625,-1.3478260869565217,3.5,2.692325027818077,3.3125,0.07555558946397567 1199,2001-03-22,3.109375,3.125,3.0,3.078125,84400.0,0.005050505050504972,3.0,-1.0,54.73684210526316,65.91536987712772,0.10929542883460375,-0.13006745764488947,-0.20365184117296575,-0.3585020789065596,11.985099564342704,0.125,0.1716846136151382,0.06718750000000018,-0.432719974991743,0.5670949749917433,-0.1827662374958714,0.31714123749587175,0.484375,18.421052631578945,-48.48664578254777,0.2499537374958717,3,0.171875,-0.109375,-0.08984375,-0.28125,0.20062494277954102,3,0.08944725151637112,-3.0,3.09375,1.0,3.15625,-1.3478260869565217,3.5,0.08944725151637112 1200,2001-03-23,3.015625,3.15625,3.0,3.0625,56400.0,-0.03015075376884424,-3.0,-1.5,49.48453608247422,65.25303560246314,0.24059390251378332,-0.009743703682784322,-0.09705625354570291,-0.265444000711585,10.85480996573836,0.15625,0.186163429450517,-0.04375000000000018,-0.5127302066297839,0.4252302066297835,-0.278240103314892,0.19074010331489166,0.5662500000000001,2.631578947368421,-58.3658279065211,0.23449010331489192,3,0.28125,-0.015625,0.03515625,-0.1875,0.3843750953674321,4,0.07772020725388606,3.0,3.109375,-3.0,3.09375,1.0,3.15625,0.07772020725388606 1201,2001-03-26,3.15625,3.15625,3.0,3.0,326400.0,0.04663212435233155,1.0,-3.3333333333333335,54.80769230769231,64.0141739912611,0.09529303807605594,-0.10920467932043199,-0.22646276556250022,-0.40570073282991626,9.434101944794133,0.15625,0.21754353712508667,0.06718750000000018,-0.34052746993673644,0.4749024699367368,-0.13666998496836813,0.2710449849683685,0.4139875000000002,31.25,-25.521206489444737,0.20385748496836825,3,0.140625,-0.15625,-0.078125,-0.328125,0.21875,0,0.03287128410717055,-3.0,3.015625,3.0,3.109375,-3.0,3.09375,0.03287128410717055 1202,2001-03-27,3.1875,3.25,3.09375,3.125,247600.0,0.00990099009900991,-1.5,0.4,53.0,62.72713695422407,0.04419578832966531,-0.10783465064913678,-0.2443886963775559,-0.4368959823920564,8.292733732340759,0.15625,0.2514550388749699,0.07421875,-0.29244783879084313,0.44088533879084313,-0.10911454439542156,0.25755204439542156,0.3713327500000001,75.0,20.76211383187328,0.18333329439542154,3,0.109375,-0.1875,-0.078125,-0.359375,0.3125,1,0.08941179163315716,1.0,3.15625,-3.0,3.015625,3.0,3.109375,0.08941179163315716 1203,2001-03-28,3.125,3.3125,3.125,3.21875,67600.0,-0.019607843137254943,-3.0,-1.5,54.08163265306122,60.725871331695984,0.09186105007235756,-0.016653979319761536,-0.1760682144505381,-0.3747041105679294,7.585554836279465,0.1875,0.24733038277596542,-0.007031249999999822,-0.3313909114363316,0.31732841143633195,-0.1692110807181657,0.15514858071816606,0.42265609500000023,40.0,-12.950973941967234,0.16217983071816577,3,0.171875,-0.125,-0.00390625,-0.296875,0.5875000953674321,2,0.08000000000000007,-1.5,3.1875,1.0,3.15625,-3.0,3.015625,0.08000000000000007 1204,2001-03-29,3.140625,3.140625,3.125,3.140625,42000.0,0.004999999999999893,1.0,-0.0,56.8421052631579,58.23407272949944,0.06329641732902758,-0.0067840898117417225,-0.19060833810150424,-0.3905495083091526,7.226255542132303,0.015625,0.21682777877522597,-0.0078125,-0.29520879136344025,0.27958379136344025,-0.15151064568172012,0.13588564568172012,0.39607797310000015,45.0,-11.40752424676478,0.1436981456817202,3,0.15625,-0.140625,-0.05078125,-0.3125,0.549375057220459,3,0.07303478943174757,-3.0,3.125,-1.5,3.1875,1.0,3.15625,0.07303478943174757 1205,2001-03-30,3.15625,3.15625,3.09375,3.125,59200.0,0.004975124378109541,3.0,100.0,46.05263157894737,54.462142904938034,0.025900189958651065,-0.008054798779060235,-0.20343337753562807,-0.40630628495902776,7.4961853631271484,0.0625,0.19138824917708508,-0.0015624999999999112,-0.27622961311385863,0.2731046131138588,-0.13889605655692927,0.13577105655692945,0.36971891363800014,50.0,-1.322880340189478,0.13733355655692944,3,0.09375,-0.15625,-0.09375,-0.2421875,0.53125,4,0.048712853157874436,1.0,3.140625,-3.0,3.125,-1.5,3.1875,0.048712853157874436 1206,2001-04-02,3.15625,3.1875,3.125,3.1875,122800.0,0.0,3.0,-1.0,41.42857142857143,52.12087306366819,-0.03127780530624724,0.001886780613732597,-0.19453107764228283,-0.4069383728290541,8.333183050428513,0.0625,0.15564584168904716,-0.0078125,-0.27596514088905577,0.26034014088905577,-0.14188882044452766,0.12626382044452766,0.35919953536523996,28.57142857142857,-17.59291471214192,0.13407632044452786,4,0.0,-0.15625,-0.23046875,-0.21875,0.6337499618530273,0,0.07722775298770124,3.0,3.15625,1.0,3.140625,-3.0,3.125,0.07722775298770124 1207,2001-04-03,3.0625,3.15625,3.046875,3.15625,234000.0,-0.02970297029702973,1.3333333333333333,3.0,40.27777777777777,50.07908768854948,0.05338975207212959,0.10599354643939796,-0.09114754055608865,-0.3123761358661654,9.027617916439446,0.109375,0.1018063929640598,-0.10468749999999982,-0.3661634159181748,0.15678841591817516,-0.23542545795908731,0.02605045795908767,0.4426405446579351,5.88235294117647,-35.12114137982709,0.13073795795908744,4,0.09375,0.015625,-0.16796875,-0.125,0.6875,1,0.1020408163265305,3.0,3.15625,3.0,3.15625,1.0,3.140625,0.1020408163265305 1208,2001-04-04,2.953125,3.1523439884185787,2.9375,3.1523439884185787,112800.0,-0.0357142857142857,1.1568625573699916,2.125002543131506,37.17948717948718,48.12827047457438,0.1572565390132068,0.21533335073557858,0.02918133803266887,-0.20381460999759238,9.002520669608725,0.21484398841857866,0.023688227299483167,-0.20703125,-0.4839301589118348,0.06986765891183477,-0.3454807044559174,-0.06858179554408261,0.5419127337647764,6.25,-29.53203162636165,0.13844945445591728,4,0.171875,0.15625,-0.05859375,-0.015625,0.8218750953674321,2,0.18518518518518512,1.3333333333333333,3.0625,3.0,3.15625,3.0,3.15625,0.18518518518518512 1209,2001-04-05,3.0,3.0,2.9375,2.984375,207600.0,0.015873015873015817,7.0,-0.07843127868499332,37.17948717948718,46.761042818686924,0.10419200512599014,0.17756204933429487,-0.006976681570050047,-0.24924287325052452,8.898978960000852,0.0625,-0.00731593320753765,-0.16015625,-0.4370551589118348,0.11674265891183477,-0.2986057044559174,-0.021706795544082613,0.4727362244141853,25.0,-5.4762123400265,0.13844945445591728,4,0.125,0.140625,-0.10546875,-0.0625,0.744999885559082,3,0.23750003178914403,1.1568625573699916,2.953125,1.3333333333333333,3.0625,3.0,3.15625,0.23750003178914403 1210,2001-04-06,3.0,3.078125,2.9375,3.0625,250800.0,0.0,2.0,-4.0,25.75757575757575,43.53325209089619,0.11369919974469589,0.19234615848128733,0.002953824712804476,-0.24378966176566141,9.486051805793494,0.140625,-0.02731056721450953,-0.16328124999999982,-0.43085344727872377,0.10429094727872412,-0.297067348639362,-0.029495151360637628,0.451326775437618,25.0,0.755653435480852,0.13378609863936197,4,0.125,0.15625,-0.1484375,-0.0625,0.4625000953674321,4,0.23000001907348633,7.0,3.0,1.1568625573699916,2.953125,1.3333333333333333,3.0625,0.23000001907348633 1211,2001-04-09,2.947499990463257,3.0125000476837163,2.947499990463257,3.0125000476837163,19200.0,-0.017500003178914425,-1.0000000000000138,1.0400009155273509,35.89526980767032,41.632726513970674,0.14915975058258724,0.23296593122898557,0.06497903136209704,-0.18708431045345364,10.094248124818426,0.06500005722045943,-0.0420534851660217,-0.20065625905990592,-0.4814602855608383,0.08014776744102647,-0.3410582723103719,-0.060254245809439944,0.48327371395685637,4.571424211774554,-20.991863745121705,0.1404020132504661,4,0.17750000953674316,0.27906250953674316,-0.09593749046325684,-0.009999990463256836,0.4774999618530269,0,0.2510602245737201,2.0,3.0,7.0,3.0,1.1568625573699916,2.953125,0.2510602245737201 1212,2001-04-10,2.9249999523162837,2.997499942779541,2.9249999523162837,2.9500000476837163,554000.0,-0.007633600753103598,-4.799977111903547,0.38461651322306056,37.94642598653341,39.83992577324537,0.14584555194772397,0.23450914690489943,0.09693920314285487,-0.1599681002973341,9.915488175030292,0.07249999046325728,-0.041076907825132736,-0.20221879482269323,-0.4840608628815839,0.07962327323619744,-0.3431398288521388,-0.06129776079324767,0.4860428039270248,0.0,-27.6073028840243,0.1409210340294454,4,0.13125002384185835,0.30156254768371626,-0.08906245231628374,0.012500047683716264,0.4375,1,0.29572650380789134,-1.0000000000000138,2.947499990463257,2.0,3.0,7.0,3.0,0.29572650380789134 1213,2001-04-11,3.1549999713897705,3.1875,2.934999942779541,2.997499942779541,1236400.0,0.07863248643520548,1.2696625601537879,-6.299977111903494,52.49487180088897,39.356899832993264,-0.08878850938051963,-0.005727835107566026,-0.11972557948364093,-0.38446661757872835,10.690282822752579,0.26250004768371626,-0.056097200835805605,0.034093725681304754,-0.23873366717219024,0.30692111853479975,-0.10231997074544275,0.17050742210805225,0.22688021661791646,87.61903896894204,56.418715269843936,0.13641369642674742,4,-0.09874999523162842,0.07156252861022949,-0.3190624713897705,-0.2174999713897705,0.3700001239776616,2,0.18858955119043408,-4.799977111903547,2.9249999523162837,-1.0000000000000138,2.947499990463257,2.0,3.0,0.18858955119043408 1214,2001-04-12,3.2000000476837163,3.2625000476837163,3.1624999046325684,3.25,86400.0,0.014263098796201579,1.6666687859415583,-0.3174599570392477,60.64982048891467,40.978809711878526,-0.13910934670009567,-0.0589171639412851,-0.1505925708246285,-0.4236476664994462,11.79647091403325,0.10750007629394576,-0.06946047350687978,0.0823750495910649,-0.18464050873042437,0.34939060791255416,-0.051132729569679736,0.21588282875180953,0.1544673261824867,81.48148671426094,44.73962641541378,0.13350777916074455,4,-0.10625004768371626,0.026562452316283736,-0.33671879768371626,-0.26250004768371626,0.8574998378753658,3,0.17968751222360857,1.2696625601537879,3.1549999713897705,-4.799977111903547,2.9249999523162837,-1.0000000000000138,2.947499990463257,0.17968751222360857 1215,2001-04-16,3.0,3.212500095367432,3.0,3.212500095367432,205600.0,-0.06250001396983851,-1.0000000000000042,4.250005960470209,41.554055795606516,40.99275241932686,0.04067299151776682,0.1227650012692072,0.06150793737977933,-0.2196809661441268,12.415490090682065,0.21250009536743208,-0.08598436483860139,-0.10199999809265137,-0.35731766447386537,0.15331766828856264,-0.22965883128325837,0.025658835097955635,0.3286993285732076,22.222230071391404,-14.585826018538189,0.12765883319060709,4,0.09375,0.2265625,-0.1328125,-0.0625,0.8324999809265137,0,0.2483332951863606,1.6666687859415583,3.2000000476837163,1.2696625601537879,3.1549999713897705,-4.799977111903547,2.9249999523162837,0.2483332951863606 1216,2001-04-17,3.0199999809265137,3.0499999523162837,2.9725000858306885,3.0,175600.0,0.006666660308837891,-1.0666683620919735,-0.09411751506243739,40.83447400239947,41.05460755539594,-0.0007672361615744805,0.06847138455946267,0.04754197605953214,-0.23630618534063164,11.75223079614219,0.07749986648559526,-0.10942203969142428,-0.0580000162124632,-0.23358252134841617,0.11758248892348977,-0.1457912687804397,0.029791236355513284,0.2844773850712783,28.14814867142615,-3.670716147541615,0.08779125256797657,4,0.07375001907348633,0.23937499523162842,-0.10593748092651367,-0.08249998092651367,0.8299999237060542,1,0.14652321762769116,-1.0000000000000042,3.0,1.6666687859415583,3.2000000476837163,1.2696625601537879,3.1549999713897705,0.14652321762769116 1217,2001-04-18,3.1875,3.1875,3.0,3.0199999809265137,212000.0,0.055463582824957,1.2388057152129541,8.375008940705243,53.06748408826879,42.819940545260565,-0.1661430440176428,-0.10178604729342133,-0.11185325013875635,-0.3971777967078336,11.560139695926988,0.1875,-0.11269929077900631,0.10793750286102277,-0.07109918028134299,0.28697418600338853,0.01841916128983989,0.19745584443220565,0.09420872117690138,77.09922941683915,44.40198908257364,0.08951834157118292,4,-0.09375,0.07187497615814209,-0.24609375,-0.25,0.945000171661377,2,0.07450978896197147,-1.0666683620919735,3.0199999809265137,-1.0000000000000042,3.0,1.6666687859415583,3.2000000476837163,0.07450978896197147 1218,2001-04-19,3.327500104904175,3.375,3.150000095367432,3.1624999046325684,1135600.0,0.043921601538564614,-1.368422307467409,0.9850757103449453,58.173867974800885,45.152649522517635,-0.27653381536117694,-0.2354478193345413,-0.25152527827142057,-0.5304165673176646,11.815294101133189,0.22499990463256792,-0.10702182620868816,0.236250102519989,0.025588511783513734,0.4469116932564643,0.1309193071517516,0.34158089788822643,-0.40250015258789107,88.19878131058573,54.70076023392575,0.10533079536823754,4,-0.17750012874603271,-0.06812512874603271,-0.3314063549041748,-0.3900001049041748,0.7474997043609619,3,0.010518361024399292,1.2388057152129541,3.1875,-1.0666683620919735,3.0199999809265137,-1.0000000000000042,3.0,0.010518361024399292 1219,2001-04-20,3.3875000476837163,3.4549999237060547,3.337500095367432,3.352499961853028,891600.0,0.018031537456937086,-2.6153894119847716,0.2121214748410906,59.73684215809829,48.928123567020144,-0.3081965343514659,-0.2883255849722346,-0.31855265574464564,-0.5832376366614809,12.70848940184055,0.12749981880187988,-0.09019403299853535,0.2823437929153445,0.03340294206744954,0.5312846437632395,0.15787336749139724,0.40681421833929177,-0.45350009441375816,86.01038368850723,52.344292530452435,0.12447042542394739,4,-0.19750010967254683,-0.12812507152557417,-0.38359379768371626,-0.45000004768371626,0.39249992370605424,4,0.040590419409066714,-1.368422307467409,3.327500104904175,1.2388057152129541,3.1875,-1.0666683620919735,3.0199999809265137,0.040590419409066714 1220,2001-04-23,3.25,3.4124999046325684,3.227499961853028,3.4124999046325684,2062400.0,-0.040590419409066936,1.276923708944291,-4.642843032404412,53.53773508516669,50.888397486741965,-0.1469589341136679,-0.1395197041238414,-0.18780782573333088,-0.438287443475355,13.254815873691314,0.18499994277954057,-0.06078815135217841,0.13312499523162824,-0.1200993206458687,0.3863493111091252,0.0065128372928797695,0.2597371531703767,-0.295160047912598,57.51295490403711,22.243955024135737,0.12661215793874844,4,-0.060000061988830566,0.00937497615814209,-0.2109375,-0.3125,0.4449999332427983,0,0.24846150324894833,-2.6153894119847716,3.3875000476837163,-1.368422307467409,3.327500104904175,1.2388057152129541,3.1875,0.24846150324894833 1221,2001-04-24,3.259999990463257,3.365000009536743,3.244999885559082,3.25,1247200.0,0.0030769201425404624,-10.999880792017834,-0.06153843896627512,57.955687672019074,53.11164878512926,-0.12065753534295176,-0.148987122762283,-0.20206752347503087,-0.4407035036309064,13.830666506941688,0.12000012397766113,-0.0323639673077003,0.1379374861717224,-0.12282185053343442,0.39869682287687924,0.007557817819143775,0.26831715452430105,-0.2851536395111087,57.142864628528066,17.406619001368185,0.13037966835257844,4,-0.06500005722045898,-0.0006250143051147461,-0.22484374046325684,-0.32249999046325684,0.7475001811981201,1,0.1756134945208705,1.276923708944291,3.25,-2.6153894119847716,3.3875000476837163,-1.368422307467409,3.327500104904175,0.1756134945208705 1222,2001-04-25,3.4725000858306885,3.5625,3.25,3.2625000476837163,1031200.0,0.06518407852425634,-1.659572957058302,21.000023841880605,69.31659477977175,54.98072911611624,-0.27639313992177517,-0.35736316419424785,-0.41241614224580925,-0.6450554575407077,14.258033635635863,0.3125,0.015649204850190834,0.3361875772476197,0.032719385646769794,0.6396557688484696,0.18445348144719498,0.48792167304804446,-0.47844759196838416,78.18183394503365,32.796631761877734,0.15173409580042485,4,-0.20500004291534424,-0.2287501096725464,-0.3592188358306885,-0.4725000858306885,0.5299999713897705,2,0.10871124822782385,-10.999880792017834,3.259999990463257,1.276923708944291,3.25,-2.6153894119847716,3.3875000476837163,0.10871124822782385 1223,2001-04-26,3.375,3.4874999523162837,3.375,3.4874999523162837,194000.0,-0.02807777780295273,1.000000000000008,-0.5357139613353245,63.440855804490646,55.29084415118023,-0.1613744668598076,-0.2531526605667773,-0.31435689806474887,-0.53964198025486,14.424500567690462,0.11249995231628374,0.050695773428028446,0.22618749141693106,-0.09537456003865463,0.5477495428725168,0.06540646568913822,0.3869685171447239,-0.3468406557694341,44.02985711967607,-3.771429201094854,0.16078102572779276,4,-0.10749995708465576,-0.1312500238418579,-0.26171875,-0.375,0.46499991416931197,3,0.22444449530707455,-1.659572957058302,3.4725000858306885,-10.999880792017834,3.259999990463257,1.276923708944291,3.25,0.22444449530707455 1224,2001-04-27,3.369999885559082,3.4049999713897705,3.352499961853028,3.365000009536743,299600.0,-0.0014815153899015998,-2.5000039736468485,-0.04444336125834218,63.21427622620325,57.69753531013542,-0.14496895069372595,-0.24252146978591016,-0.3093479159233934,-0.5269266981661187,14.545240636251295,0.05250000953674272,0.08841125368341451,0.2097186326980589,-0.12663531776985293,0.5460725831659707,0.04154165746410321,0.3778956079320146,-0.30978010198235006,42.537285814736606,-7.811615732839563,0.16817697523395592,4,-0.10249984264373779,-0.12624990940093994,-0.25671863555908203,-0.36999988555908203,0.3550000190734859,4,0.2091987975213523,1.000000000000008,3.375,-1.659572957058302,3.4725000858306885,-10.999880792017834,3.259999990463257,0.2091987975213523 1225,2001-04-30,3.309999942779541,3.3875000476837163,3.275000095367432,3.375,353200.0,-0.0178041379279118,1.4999947018183113,-13.00033379428735,62.87743595520271,60.146753304891334,-0.04064541718673542,-0.1796216708807039,-0.24953240967071144,-0.4589831851756405,14.69826036233784,0.11249995231628418,0.09659096717892801,0.14203119277954102,-0.20089856459576527,0.4849609501548473,-0.029433685908112128,0.31349607146719416,-0.219643346217413,20.47245158790471,-34.193626282446246,0.17146487868765325,4,-0.028749942779541016,-0.06624996662139893,-0.16937494277954102,-0.309999942779541,0.4125001430511479,0,0.14199396880217208,-2.5000039736468485,3.369999885559082,1.000000000000008,3.375,-1.659572957058302,3.4725000858306885,0.14199396880217208 1226,2001-05-01,3.400000095367432,3.4749999046325684,3.282500028610229,3.282500028610229,161200.0,0.02719037889538889,-2.2765917728389478,-1.807691743388489,66.10169299749572,61.59499873924989,-0.07942647546955062,-0.26395761600288337,-0.3336378166590728,-0.540435776362187,14.830193153657111,0.1924998760223393,0.09579630086072743,0.2198438405990606,-0.13831942664851793,0.5780071078466391,0.04076220697527155,0.39892547422284963,-0.2813148945990318,48.00003051757827,-13.019923989570799,0.1790816336237892,5,-0.043750047683716264,-0.15625011920929,-0.2515625953674321,-0.4000000953674321,0.22499990463256792,1,0.08676465576495396,1.4999947018183113,3.309999942779541,-2.5000039736468485,3.369999885559082,1.000000000000008,3.375,0.08676465576495396 1227,2001-05-02,3.375,3.400000095367432,3.337500095367432,3.400000095367432,130400.0,-0.007352969019470135,3.9999809265862534,-0.2127666482019213,58.661413701251156,61.649170486633246,-0.027974284078123635,-0.22592890515814812,-0.3054305296857285,-0.5044518504089437,15.507323072090163,0.0625,0.1325501222937051,0.1792187452316285,-0.18455465930988924,0.5429921497731462,-0.002667957039130364,0.3611054475023874,-0.22968591127770388,47.05881032975835,-10.158806791779895,0.18188670227075893,5,0.019999980926513672,-0.1312500238418579,-0.2265625,-0.375,0.375,2,0.18740745827003757,-2.2765917728389478,3.400000095367432,1.4999947018183113,3.309999942779541,-2.5000039736468485,3.369999885559082,0.18740745827003757 1228,2001-05-03,3.5,3.5,3.3475000858306885,3.384999990463257,276800.0,0.03703703703703698,1.6521722003959822,-4.599982833927706,61.111104243089315,61.80186627385447,-0.14073132301636093,-0.3244947298208505,-0.41915637409216,-0.6186275876988137,17.055808793289128,0.15249991416931152,0.17538546846423442,0.2768749952316285,-0.0922736841251468,0.6460236745884038,0.09230065555324085,0.46144933491001616,-0.3296547566010415,100.0,43.957516931761106,0.18457433967838757,5,-0.10500001907348633,-0.2562500238418579,-0.3515625,-0.5,0.375,3,0.14357144492013107,3.9999809265862534,3.375,-2.2765917728389478,3.400000095367432,1.4999947018183113,3.309999942779541,0.14357144492013107 1229,2001-05-04,3.712500095367432,3.7425000667572017,3.4200000762939453,3.4725000858306885,719600.0,0.060714312962123484,1.1500002781550567,2.0869564315997926,76.14677967964255,64.31398233990734,-0.3378058992526687,-0.5068665217423542,-0.6166731604920845,-0.820704259506805,18.97781067421392,0.3224999904632564,0.20014002328093827,0.4537500858306891,0.0403924752069833,0.8671076964543949,0.2470712805188362,0.660428891142542,-0.5186255665724109,93.58289342765377,31.888341376184428,0.20667880531185298,5,-0.21875011920929,-0.37875008583068936,-0.5640625953674321,-0.7125000953674321,0.2874999046325679,4,0.034343384653640285,1.6521722003959822,3.5,3.9999809265862534,3.375,-2.2765917728389478,3.400000095367432,0.034343384653640285 1230,2001-05-07,3.690000057220459,3.7574999332427983,3.5374999046325684,3.625,574800.0,-0.006060616180198708,1.2000023841880594,0.27083356098995315,74.5421143053167,66.15691863249597,-0.2752764475667866,-0.4532619190719709,-0.5736014497247659,-0.7880553004686877,20.562486915655743,0.22000002861022994,0.2083802496849967,0.39675004482269305,-0.04018340186932434,0.8336834915147104,0.17828332147668435,0.6152167681687017,-0.45223548538846314,85.78949693167769,19.031503393180174,0.2184667233460087,5,-0.18625009059906006,-0.34875011444091797,-0.541562557220459,-0.690000057220459,0.372499942779541,0,0.009485053352132677,1.1500002781550567,3.712500095367432,1.6521722003959822,3.5,3.9999809265862534,3.375,0.009485053352132677 1231,2001-05-08,3.6875,3.704999923706055,3.5625,3.662499904632568,412400.0,-0.0006775222714608953,3.7500019868233316,0.3846165132230564,70.83332008786509,66.32544366672856,-0.22993884359867023,-0.4136905174796417,-0.5466086048214511,-0.774818852820919,22.232801030290787,0.14249992370605513,0.21046699002791147,0.3572499871253969,-0.08172883968260436,0.7962288139333982,0.13776057372139627,0.5767394005293975,-0.3977618920269239,83.33334279439161,17.144699336571946,0.21948941340400058,5,-0.1712499856948848,-0.346250057220459,-0.5625,-0.6875,0.26749992370605513,1,0.009491548699847918,1.2000023841880594,3.690000057220459,1.1500002781550567,3.712500095367432,1.6521722003959822,3.5,0.009491548699847918 1232,2001-05-09,3.7899999618530273,3.809999942779541,3.5975000858306885,3.662499904632568,909200.0,0.02779659982454974,1.5373114358348066,5.099982833927715,69.89245635814324,67.04228817268996,-0.31588371722668285,-0.4722781080229046,-0.6274531899100828,-0.8651289339163455,24.265895770196426,0.21249985694885254,0.23581722029036678,0.416499948501587,-0.024806151855886416,0.8578060488590604,0.1958468983228503,0.6371529986803237,-0.4534856713529791,95.67567846216103,30.938080695572992,0.22065305017873674,5,-0.24749994277954102,-0.42250001430511475,-0.7118749618530273,-0.7899999618530273,0.04750013351440474,2,-0.04353561042579923,3.7500019868233316,3.6875,1.2000023841880594,3.690000057220459,1.1500002781550567,3.712500095367432,-0.04353561042579923 1233,2001-05-10,3.75,3.8125,3.5625,3.797499895095825,626000.0,-0.010554079750826784,5.4516041703198495,-0.3725480296349473,65.8643216447429,67.33673766363881,-0.24260889032900268,-0.406245087295535,-0.567327319938185,-0.8135469084530715,25.25074709594199,0.25,0.2560621792063107,0.346749985218048,-0.11239712397170853,0.8058970944078045,0.11717643062316974,0.5763235398129263,-0.35666743122641265,84.07643002580389,21.11967256747417,0.22957355459487833,5,-0.20624995231628418,-0.3812500238418579,-0.6328125,-0.75,0.0,3,0.0,1.5373114358348066,3.7899999618530273,3.7500019868233316,3.6875,1.2000023841880594,3.690000057220459,0.0 1234,2001-05-11,3.775000095367432,3.787499904632568,3.650000095367432,3.747499942779541,703600.0,0.0066666920979818745,4.238110808356095,-0.5789518594180659,75.48542453293133,68.73762528338644,-0.22810592330424173,-0.4068165988901975,-0.5735109213357727,-0.8269514691767865,25.928297773405973,0.13749980926513583,0.24269713995109354,0.3430000782012943,-0.1342139073363171,0.8202140637389057,0.1043930854324886,0.5816070709701,-0.32298408622214714,86.36367577165245,21.779843789092254,0.23860699276880565,5,-0.22750008106231734,-0.40625011920929,-0.6578125953674321,-0.7750000953674321,0.2099997997283931,4,0.026490040293054573,5.4516041703198495,3.75,1.5373114358348066,3.7899999618530273,3.7500019868233316,3.6875,0.026490040293054573 1235,2001-05-14,3.744999885559082,3.787499904632568,3.662499904632568,3.7000000476837163,354800.0,-0.007947075245154367,-1.0833311809455914,1.6363486613954352,73.09521317213824,69.51468308056894,-0.145179020696534,-0.33533387494036226,-0.5296920424443199,-0.7859114277208983,27.75020323151595,0.125,0.2458447184141641,0.2757498741149904,-0.17505672562971863,0.7265564738596995,0.05034657424263589,0.5011531739873449,-0.24251611769413683,72.99995422363281,7.166109922420219,0.22540329987235455,5,-0.1699998378753662,-0.37624990940093994,-0.612187385559082,-0.744999885559082,0.1175000667572017,0,0.06809082035601977,4.238110808356095,3.775000095367432,5.4516041703198495,3.75,1.5373114358348066,3.7899999618530273,0.06809082035601977 1236,2001-05-15,3.462500095367432,3.744999885559082,3.0374999046325684,3.744999885559082,1175200.0,-0.07543385816405068,4.0088531424858,-6.277795732821931,49.553572093801506,68.5027006797412,0.16440798962129222,-0.01895517246357903,-0.2383862144605251,-0.4935282273943904,28.74351754665871,0.7074999809265137,0.24420917677202514,-0.028874921798705433,-0.42722836395160924,0.36947852035419837,-0.22805164287515733,0.17030179927774647,0.3499999046325679,54.83872754020358,-9.043504217470222,0.19917672107645198,5,-0.037500143051147905,-0.09375011920929,-0.3218750953674321,-0.4625000953674321,0.3949999809265128,1,0.17328516624023305,-1.0833311809455914,3.744999885559082,4.238110808356095,3.775000095367432,5.4516041703198495,3.75,0.17328516624023305 1237,2001-05-16,3.4249999523162837,3.4874999523162837,3.400000095367432,3.4024999141693115,648800.0,-0.010830365925858287,-5.3637009935670985,-0.07964621188464607,52.35848685268549,67.530187636363,0.23439570898273354,0.039263214266003654,-0.19132679209847847,-0.4448902129220267,29.094002192974997,0.08749985694885165,0.24794979134206274,-0.07825006246566835,-0.4518530800250917,0.29535295509375503,-0.26505157124538004,0.10855144631404334,0.37200004577636747,49.99999999999994,-15.71622821405758,0.18680150877971163,5,4.440892098500626e-16,-0.056249976158141646,-0.24921870231628374,-0.42499995231628374,0.5250000953674325,2,0.1547445193484862,4.0088531424858,3.462500095367432,-1.0833311809455914,3.744999885559082,4.238110808356095,3.775000095367432,0.1547445193484862 1238,2001-05-17,3.3624999523162837,3.4500000476837163,3.25,3.414999961853028,619600.0,-0.01824817543653745,2.265302071027206,-2.3333298012123094,49.66443268033341,64.58770463643977,0.30769790327447133,0.11016813595173547,-0.12281898171977668,-0.3712532153825445,28.880376173758037,0.20000004768371626,0.2375141630390738,-0.14250005483627382,-0.5129514351993332,0.22795132552678554,-0.3277257450178035,0.042725635345255863,0.41931004390716575,43.333339691162074,-24.26913772943724,0.1852256901815296,5,0.06250000000000044,0.011250019073486772,-0.2210937142372127,-0.36249995231628374,0.4874999523162842,3,0.14126398506680737,-5.3637009935670985,3.4249999523162837,4.0088531424858,3.462500095367432,-1.0833311809455914,3.744999885559082,0.14126398506680737 1239,2001-05-18,3.525000095367432,3.5374999046325684,3.297499895095825,3.327500104904175,390000.0,0.04832718077489018,1.157307247616078,-3.761903896894146,58.81147629085015,62.83985596816571,0.1294130322595861,-0.04374553203152276,-0.27427687539396706,-0.5228057989850843,28.20031527441159,0.24000000953674316,0.24984167281326775,0.013125085830688832,-0.35322562898232457,0.37947580064370223,-0.17005027157581765,0.1963004432371953,0.24192369902419975,65.0000254313152,-8.210309842216049,0.18317535740650664,5,-0.1000001430511479,-0.13250005245208785,-0.38359385728836104,-0.5250000953674321,0.37249994277954057,4,0.063829758452564,2.265302071027206,3.3624999523162837,-5.3637009935670985,3.4249999523162837,4.0088531424858,3.462500095367432,0.063829758452564 1240,2001-05-21,4.057499885559082,4.057499885559082,3.5499999523162837,3.5499999523162837,1538400.0,0.15106376618016637,1.0000000000000018,2.5696200392334356,69.77442524284983,62.72220098538622,-0.3860746307038436,-0.5403517600735821,-0.7873041847922337,-1.0421483744351168,28.513698763668806,0.53249979019165,0.2629488783027387,0.5052498817443847,0.08621937133289226,0.9242803921558771,0.2957346265386387,0.7147651369501307,-1.0199999809265137,100.0,22.625808882666632,0.20951525520574613,5,-0.5099999904632568,-0.5424998998641968,-0.897343635559082,-1.057499885559082,-0.1099998950958252,0,-0.017868143563303462,1.157307247616078,3.525000095367432,2.265302071027206,3.3624999523162837,-5.3637009935670985,3.4249999523162837,-0.017868143563303462 1241,2001-05-22,3.8324999809265137,4.074999809265137,3.787499904632568,4.0625,961600.0,-0.055452843124742524,1.254904417388316,-0.453202067641356,62.28187742482869,61.87658110390684,-0.15460144728974345,-0.28486779442177834,-0.5551191878883062,-0.8041680970921004,28.862990075795615,0.2874999046325688,0.22987002851508365,0.25162497758865365,-0.1615217068322372,0.6647716620095445,0.04505163537820822,0.4581983197990991,-0.7746000766754149,70.6060746178077,-10.164817212816459,0.20657334221044535,5,-0.27625012397766113,-0.3087500333786011,-0.6723437309265137,-0.8324999809265137,0.2049999237060547,1,0.007827781223502361,1.0000000000000018,4.057499885559082,1.157307247616078,3.525000095367432,2.265302071027206,3.3624999523162837,0.007827781223502361 1242,2001-05-23,3.849999904632568,3.875,3.7999999523162837,3.8050000667572017,570800.0,0.004566190161291006,-1.7272711509534726,-0.19565145279830826,59.97150660426211,61.22182387718674,-0.1818151391397591,-0.287369910779792,-0.5681048327458336,-0.8097015410715471,28.4619409742957,0.07500004768371626,0.200509878361387,0.25024991035461364,-0.17632424007506442,0.6768240607842917,0.03696283513977461,0.46353698556945266,-0.7514160041809075,72.72727798167784,-5.379465585646727,0.21328707521483894,5,-0.2937500476837154,-0.31249999999999956,-0.6734374165534969,-0.8499999046325679,0.8299999237060551,2,0.0019480965836784492,1.254904417388316,3.8324999809265137,1.0000000000000018,4.057499885559082,1.157307247616078,3.525000095367432,0.0019480965836784492 1243,2001-05-24,4.132500171661377,4.237500190734863,3.839999914169312,3.869999885559082,810400.0,0.07337669455235218,-1.4651162446845671,5.833360707416964,61.50684960140336,59.66864888479475,-0.45187089383222556,-0.5377828194734287,-0.8407001984220361,-1.0822134175186777,28.404648463128247,0.3975002765655513,0.1885423537210893,0.4948751688003541,0.020487803500627066,0.9692625341000816,0.25768148615049036,0.7320688514502178,-0.9948596348571774,88.82978871808712,12.156848461218019,0.2371936826498637,5,-0.49500012397766113,-0.49500012397766113,-0.9559376835823059,-1.132500171661377,-0.11000013351440341,3,-0.044162157627761434,-1.7272711509534726,3.849999904632568,1.254904417388316,3.8324999809265137,1.0000000000000018,4.057499885559082,-0.044162157627761434 1244,2001-05-25,4.074999809265137,4.162499904632568,4.0,4.1599998474121085,469600.0,-0.013914182699990896,2.6111028694951894,-0.3238093162071744,60.34945230399434,58.25245323277876,-0.3881594655062641,-0.44771197328233425,-0.7732551587816188,-1.0169535158193295,28.501050939570426,0.16249990463256836,0.16990570301876318,0.40212481021881086,-0.09285595324280482,0.8971055736804265,0.15463442848800302,0.6496151919496187,-0.8713676932250976,76.36358907401726,0.8089740976703013,0.24749038173080776,5,-0.4374997615814209,-0.4374997615814209,-0.8703123331069946,-1.0749998092651367,-0.07499980926513672,4,-0.05521470310771481,-1.4651162446845671,4.132500171661377,-1.7272711509534726,3.849999904632568,1.254904417388316,3.8324999809265137,-0.05521470310771481 1245,2001-05-29,3.7799999713897705,4.119999885559082,3.6749999523162837,4.079999923706056,287600.0,-0.07239260164003902,1.3421056759325856,3.529409619764658,52.14866328889537,58.5407966989003,-0.09797597501902278,-0.12194785265220487,-0.4730446824016701,-0.7165792320275859,28.631866225433058,0.4449999332427983,0.1527263692687657,0.08362497091293353,-0.3826098341348496,0.5498597759607171,-0.14949243161095804,0.3167423734368251,-0.5143357708680418,18.666662145545963,-53.594659665108374,0.2331174025238917,5,-0.03624987602233887,-0.1424999237060547,-0.5553125143051147,-0.7799999713897705,0.38499999046325595,1,0.03108467398056658,2.6111028694951894,4.074999809265137,-1.4651162446845671,4.132500171661377,-1.7272711509534726,3.849999904632568,0.03108467398056658 1246,2001-05-30,3.6949999332427983,3.900000095367432,3.4749999046325684,3.4749999046325684,290400.0,-0.022486782748763035,-2.8636375951371327,-0.7333335452609921,47.77517546096018,58.03153987759749,0.026230924283432433,-0.014455118853687665,-0.3897588917475199,-0.627143430000551,28.144383533006305,0.4250001907348637,0.12027615272264525,-0.016125059127807262,-0.46105989883835674,0.42880978058274266,-0.23859247898308222,0.2063423607274677,-0.3710255733082817,28.852451942649548,-38.77628277996409,0.2224674198552749,5,0.048750162124633345,-0.057499885559082475,-0.47031247615814253,-0.6949999332427983,0.3350002765655522,2,0.06833560535381666,1.3421056759325856,3.7799999713897705,2.6111028694951894,4.074999809265137,-1.4651162446845671,4.132500171661377,0.06833560535381666 1247,2001-05-31,4.007500171661377,4.012499809265137,3.7374999523162837,3.994999885559082,312400.0,0.08457381436116096,23.444908339514715,0.05681947489398491,55.347873148481,58.66303326294722,-0.21786286675234434,-0.29211745091898544,-0.6892956562776016,-0.9333456981467148,27.754579682728725,0.3174998760223384,0.0989631036826637,0.26475017070770246,-0.16937295470601121,0.6988732961214161,0.04768860800084562,0.4818117334145593,-0.6287142618788395,69.83607439032092,4.11073532911999,0.21706156270685673,5,-0.24000012874603271,-0.37000012397766113,-0.780312716960907,-1.007500171661377,0.19999980926513672,3,0.007485896864916297,-2.8636375951371327,3.6949999332427983,1.3421056759325856,3.7799999713897705,2.6111028694951894,4.074999809265137,0.007485896864916297 1248,2001-06-01,4.002500057220459,4.037499904632568,3.765000104904175,3.877500057220459,484400.0,-0.0012476891395478695,1.7948741147932235,9.999771123402633,54.76439558437947,58.213357628894926,-0.1257561959104292,-0.2609184890357241,-0.6691080208969602,-0.9145281496532087,26.963635261550163,0.27249979972839355,0.13100860259291025,0.2346250534057619,-0.19850697496005676,0.6677570817715806,0.01805903922285257,0.4511910675886712,-0.5721912905807818,76.727294921875,13.050245566674825,0.21656601418290933,6,-0.14625000953674316,-0.36500000953674316,-0.7468750476837158,-1.002500057220459,-0.02750015258789107,4,0.16926914714116315,23.444908339514715,4.007500171661377,-2.8636375951371327,3.6949999332427983,1.3421056759325856,3.7799999713897705,0.16926914714116315 1249,2001-06-04,3.839999914169312,4.025000095367432,3.839999914169312,3.994999885559082,159200.0,-0.04059966039425755,-1.3870995528497259,-1.2399997711181605,51.88492068185047,56.225634899895,0.09624706217441714,-0.09315260259537661,-0.49349920650151047,-0.7387657389355651,25.29952011322108,0.18500018119811967,0.16207555909712612,0.0657499194145208,-0.3677034699331716,0.4992033087622132,-0.15097677525932562,0.2824766140883672,-0.3612596620839237,56.58915043880116,-5.6645353950992,0.2167266946738463,6,0.016250133514403853,-0.20249986648559615,-0.5843749046325688,-0.839999914169312,0.11250019073486284,0,0.047526075014806546,1.7948741147932235,4.002500057220459,23.444908339514715,4.007500171661377,-2.8636375951371327,3.6949999332427983,0.047526075014806546 1250,2001-06-05,3.724999904632568,3.900000095367432,3.714999914169312,3.8450000286102295,441600.0,-0.029947919819581892,-1.6428577510673648,0.774194491145445,55.57916486944901,55.48088906040836,0.17782176673723704,0.025933579096548254,-0.36343425826950027,-0.6112870267156567,23.3270996758134,0.18500018119812012,0.20289529485197821,-0.051000082492828724,-0.4833023679214459,0.3813022029357884,-0.2671512252071371,0.16515106022147963,-0.20073405622821117,44.444444444444365,-17.972756922661567,0.21615114271430852,6,0.1312501430511479,-0.0874998569488521,-0.46937489509582475,-0.7249999046325679,0.2899999618530287,1,0.07382553084778087,-1.3870995528497259,3.839999914169312,1.7948741147932235,4.002500057220459,23.444908339514715,4.007500171661377,0.07382553084778087 1251,2001-06-06,3.722500085830689,3.7625000476837163,3.5999999046325684,3.7274999618530273,549600.0,-0.0006710923129877866,3.3333343929707495,0.041665590472799566,56.41855571977087,55.086116739909336,0.18224186505384798,0.03287550498093594,-0.3501214001386228,-0.597942762192242,21.184142269068953,0.1625001430511479,0.22150923725042837,-0.05524990558624232,-0.48632536725569286,0.3758255560832082,-0.27078763642096737,0.16028782524848273,-0.1554401768865019,28.000041416713273,-34.50123135175772,0.21553773083472516,6,0.1337499618530269,-0.0850000381469731,-0.4600000977516179,-0.7225000858306889,0.5274999141693111,2,0.1188716899447948,-1.6428577510673648,3.724999904632568,-1.3870995528497259,3.839999914169312,1.7948741147932235,4.002500057220459,0.1188716899447948 1252,2001-06-07,3.625,3.7374999523162837,3.6050000190734863,3.7374999523162837,285200.0,-0.02619209767161934,1.3555553671753746,22.500548376331125,55.579170502223405,54.42748572888935,0.2731991009136916,0.12372378354901103,-0.24372572808213233,-0.48930663383148865,18.597225256949468,0.1324999332427974,0.17004021718922768,-0.14449999332427987,-0.5808713956353406,0.2918714089867813,-0.36268569447981047,0.07368570783125072,0.6125001907348633,5.714307512555804,-56.765610591422515,0.21818570115553057,6,0.19374990463256836,0.01250004768371582,-0.32499998807907104,-0.625,0.4250001907348633,3,0.11172419580920012,3.3333343929707495,3.722500085830689,-1.6428577510673648,3.724999904632568,-1.3870995528497259,3.839999914169312,0.11172419580920012 1253,2001-06-08,3.75,3.7999999523162837,3.627500057220459,3.6449999809265137,1379600.0,0.034482758620689724,-1.4642865657814454,-0.9333338984739122,54.85960805024523,53.817503034028334,0.09860489476967738,-0.0013451847738168432,-0.3561793531487636,-0.60582348087926,16.149991765634798,0.17499995231628374,0.1484880522401677,-0.019499993324279874,-0.4558713956353406,0.4168714089867813,-0.23768569447981047,0.19868570783125072,0.47485018730163553,35.29412424687812,-25.757168461098978,0.21818570115553057,6,0.047499895095825195,-0.11249995231628418,-0.4306250214576721,-0.75,0.3225002288818368,4,0.12199999491373692,1.3555553671753746,3.625,3.3333343929707495,3.722500085830689,-1.6428577510673648,3.724999904632568,0.12199999491373692 1254,2001-06-11,3.875,3.890000104904175,3.75,3.775000095367432,1934400.0,0.03333333333333344,1.1538458716942377,0.9523798711177472,45.21625650354384,53.04723561343372,-0.06453511576520876,-0.12487154688929714,-0.4674255057391363,-0.7240222033686741,13.691558647765248,0.1400001049041748,0.13469081843221753,0.10050001144409171,-0.3384209153334927,0.5394209382216761,-0.11896045194470029,0.3199604748328837,0.3374531839370727,91.66664017573014,34.07388963014593,0.2194604633887922,6,-0.11875009536743164,-0.23749995231628418,-0.5556250214576721,-0.875,0.25,0,0.025806427001952903,-1.4642865657814454,3.75,1.3555553671753746,3.625,3.3333343929707495,3.722500085830689,0.025806427001952903 1255,2001-06-12,4.0,4.125,3.859999895095825,3.884999990463257,1183600.0,0.032258064516129004,-2.212118584922427,1.1500011920940374,54.633470022191716,53.80926834245945,-0.17326717371136624,-0.24220608998683613,-0.5774392903864998,-0.840676548947159,11.385615822643876,0.2650001049041748,0.09670440530372515,0.21275000572204572,-0.23723800604618894,0.6627380174902804,-0.012244000162071167,0.43774401160616305,0.2003041206398013,76.19048051552899,19.407576294793948,0.22499400588411722,6,-0.13750004768371582,-0.3624999523162842,-0.5862500071525574,-0.9256249666213989,0.2350001335144034,1,-0.011874973773956299,1.1538458716942377,3.875,-1.4642865657814454,3.75,1.3555553671753746,3.625,-0.011874973773956299 1256,2001-06-13,4.0625,4.087500095367432,3.9774999618530273,4.012499809265137,561200.0,0.015625,1.1999942779759294,0.4347842312038064,55.73549231706968,53.8523371389693,-0.1990917629945641,-0.27136381413926713,-0.6239178362769113,-0.8913888929571936,12.105695872281247,0.1100001335144043,0.06396577946202342,0.2452500104904174,-0.19343794371213452,0.6839379646929689,0.025906033389141214,0.4645939875916931,0.12589803860847493,87.98076878990646,31.842654770620015,0.21934397710127582,6,-0.20000004768371582,-0.4249999523162842,-0.64000004529953,-0.9806250333786011,0.13500022888183683,2,-0.011692340557391656,-2.212118584922427,4.0,1.1538458716942377,3.875,-1.4642865657814454,3.75,-0.011692340557391656 1257,2001-06-14,3.954999923706055,4.074999809265137,3.947499990463257,4.0,589600.0,-0.026461557241586386,-3.249998013176613,-0.8999980926586343,44.709383866964345,52.73511361481206,-0.11155300525361245,-0.12872120834410472,-0.4982928333721248,-0.7717957697966904,12.815993956636984,0.12749981880187988,0.06805210933355088,0.11124993562698426,-0.29011452133420734,0.5126143925881759,-0.08943229285361154,0.31193216410758007,0.2217301545117203,65.82912646297979,13.2551396743239,0.20068222848059572,6,-0.09249997138977095,-0.3174998760223393,-0.5262499451637273,-0.8731249570846562,0.4324998855590816,3,0.07458914841583941,1.1999942779759294,4.0625,-2.212118584922427,4.0,1.1538458716942377,3.875,0.07458914841583941 1258,2001-06-15,3.837500095367432,3.972500085830689,3.5750000476837163,3.942500114440918,346400.0,-0.02970918599374317,3.818183394503341,2.333329801212237,43.16547660932181,51.766286495642206,-0.022260750626233783,0.027604323315844503,-0.36013371735037625,-0.6415783137348203,12.656793474324182,0.39750003814697266,0.08864541551412053,-0.029999899864196156,-0.36161476435647755,0.30161496462808524,-0.1958073321103364,0.13580753238194454,0.32779538166745725,47.72728553488349,-1.7615722979992796,0.16580743224614067,6,0.012499928474425825,-0.20000004768371626,-0.3825001120567326,-0.7293751239776616,0.4625000953674312,4,0.05537461630918461,-3.249998013176613,3.954999923706055,1.1999942779759294,4.0625,-2.212118584922427,4.0,0.05537461630918461 1259,2001-06-18,3.75,3.8125,3.7000000476837163,3.7074999809265137,324400.0,-0.02280132721639816,-2.9130496077488717,-0.40476201288822655,49.01960906532621,51.037446961850776,0.057139074723519645,0.14000316388955536,-0.254076295845886,-0.5422392609592004,12.9217224003755,0.13750004768371582,0.061657929548307955,-0.12874999046325675,-0.42480077088385837,0.16730078995734532,-0.27677538067355734,0.019275399747044286,0.39168365986084197,31.81817590697681,-20.678469320661737,0.148025390210301,6,0.10000002384185791,-0.11249995231628418,-0.29374998807907104,-0.5625,0.6149997711181632,0,0.08600006103515656,3.818183394503341,3.837500095367432,-3.249998013176613,3.954999923706055,1.1999942779759294,4.0625,0.08600006103515656 1260,2001-06-19,3.984999895095825,4.0,3.8125,3.8450000286102295,380800.0,0.06266663869222011,1.2058813629682819,3.2941130271853156,58.63094967779436,51.28326851274228,-0.15321330952589607,-0.10614905683315445,-0.4674055336271348,-0.7644124676848181,12.288568144929233,0.25,0.040526625459627486,0.1098749041557312,-0.17863980826603854,0.39838961657750094,-0.03438245205515411,0.25413226036661607,0.13401642027793148,79.99996278344476,23.499900605371607,0.14425735621088495,6,-0.13499987125396729,-0.3474998474121094,-0.5268748998641968,-0.7662498950958252,0.6400001049041748,1,0.03513177128974765,-2.9130496077488717,3.75,3.818183394503341,3.837500095367432,-3.249998013176613,3.954999923706055,0.03513177128974765 1261,2001-06-20,3.8624999523162837,3.974999904632568,3.8624999523162837,3.974999904632568,240000.0,-0.03074026248540107,1.0,-0.8035718543192972,45.13422085848928,50.122718552327385,-0.00979611536010161,0.019724954739963163,-0.32251910039635545,-0.6296679486525885,11.566838686339548,0.12249994277954146,0.03587626594740989,-0.014125037193298606,-0.30201793094869034,0.27376785656209357,-0.15807148407099492,0.12982140968439726,0.23475571234987092,57.50000834465412,2.5758705228645056,0.14394644687769606,6,-0.012499928474425825,-0.22499990463256792,-0.3906249403953548,-0.6124999523162837,0.899999856948853,2,0.09644017755255563,1.2058813629682819,3.984999895095825,-2.9130496077488717,3.75,3.818183394503341,3.837500095367432,0.09644017755255563 1262,2001-06-21,3.857500076293945,3.9500000476837163,3.8250000476837163,3.8250000476837163,110000.0,-0.0012944663000812318,-6.692300920661913,-0.2888892656492644,45.134228080528516,49.04212077791441,0.03537193402322858,0.02668361783369022,-0.2940039175265663,-0.612328261056216,10.75234646910261,0.125,0.029529964768659323,-0.01949992179870641,-0.30726629865677824,0.2682664550593654,-0.16338311022774255,0.12438326663032973,0.21886536369291187,66.47060242491342,13.71351661627368,0.143883188429036,6,-0.007500052452086958,-0.11374998092651323,-0.46062511205673173,-0.5918750762939449,0.7925000190734868,3,0.0881400248511579,1.0,3.8624999523162837,1.2058813629682819,3.984999895095825,-2.9130496077488717,3.75,0.0881400248511579 1263,2001-06-22,3.9500000476837163,3.9500000476837163,3.7999999523162837,3.884999990463257,205600.0,0.02397925328847683,3.615383486776915,2.0000000000000684,53.873245230367814,50.00400841422819,-0.02880354699934662,-0.08452339263946884,-0.3688436121006764,-0.6913262884489857,8.810218645463202,0.15000009536743253,0.02415957634632626,0.08212505578994778,-0.18214291830240414,0.3463930298822997,-0.050008931256228184,0.21425904283612374,0.10631077661101473,83.33334657881218,29.777893668411615,0.132133987046176,6,-0.10000002384185835,-0.20624995231628462,-0.5531250834465031,-0.6140625476837163,0.7850000858306871,4,0.11075943197468341,-6.692300920661913,3.857500076293945,1.0,3.8624999523162837,1.2058813629682819,3.984999895095825,0.11075943197468341 1264,2001-06-25,3.849999904632568,3.942500114440918,3.849999904632568,3.922499895095825,367600.0,-0.02531649160606686,-1.551730261405434,-1.1153834867769497,54.44839942195785,49.9834450142022,0.07518377253944664,-0.0023652261576168065,-0.25343179489105383,-0.5782686229520775,6.763135820962207,0.10000014305114835,0.027212133288915474,-0.006625092029572066,-0.25226753694789883,0.23901735288875425,-0.12944631448873523,0.1161961304295911,0.18705848859772223,24.99997019768466,-28.48075865969355,0.1228212224591632,6,-0.018749833106994185,-0.08249986171722368,-0.45062494277954057,-0.5140624046325679,0.9375000000000004,0,0.11688319409068715,3.615383486776915,3.9500000476837163,-6.692300920661913,3.857500076293945,1.0,3.8624999523162837,0.11688319409068715 1265,2001-06-26,3.8975000381469727,4.050000190734863,3.8199999332427983,3.8199999332427983,336800.0,0.012337697322342578,-4.935482481641851,-1.0689671048088085,56.03448091590876,50.01666596962877,0.012979966856680125,-0.04280588164515731,-0.2782029574531686,-0.6123024605147735,6.205781102717616,0.23000025749206499,0.025769079213803003,0.035000038146972834,-0.20853751424750833,0.278537590541454,-0.08676873805026775,0.15676881434421341,-0.3224999904632564,38.999997138979886,-16.972538815093138,0.12176877619724054,6,-0.07250010967254639,-0.041249990463256836,-0.48875004053115845,-0.5615625381469727,0.882500171661377,1,0.1199486153676752,-1.551730261405434,3.849999904632568,3.615383486776915,3.9500000476837163,-6.692300920661913,3.857500076293945,0.1199486153676752 1266,2001-06-27,3.947499990463257,3.952500104904175,3.795000076293945,3.8975000381469727,168800.0,0.01282872400946955,4.249985098883822,0.645159801759069,61.49732656683513,51.88199293628108,-0.06151745791060215,-0.07685989292849893,-0.30506907066594113,-0.6516519841838888,6.322362592963319,0.15750002861022994,0.04238909443475691,0.07237498760223371,-0.16054965543886812,0.30529963064333554,-0.044087333918317206,0.18883730912278462,-0.36299993991851753,59.80386107028397,-2.4216562059426536,0.11646232152055103,6,-0.13499987125396729,-0.09124994277954102,-0.4162500500679016,-0.4890625476837158,0.7999999523162842,2,0.17162761524344816,-4.935482481641851,3.8975000381469727,-1.551730261405434,3.849999904632568,3.615383486776915,3.9500000476837163,0.17162761524344816 1267,2001-06-28,4.037499904632568,4.074999809265137,3.9375,3.947499990463257,1023200.0,0.022799218337363314,-1.4999989162781524,1.8,60.51188083079512,53.80937118311145,-0.15487033313387588,-0.1733866916047586,-0.3758122216166866,-0.7303699993405495,6.2678053482079195,0.13749980926513672,0.03029293502846775,0.16087491512298602,-0.0759920911136458,0.3977419213596183,0.04244141200467011,0.2793084182413019,-0.4436898512840264,86.60716414453631,20.10855088080325,0.11843350311831605,6,-0.1499999761581421,-0.18124985694885254,-0.4975000023841858,-0.5703125,0.7249999046325684,3,0.17956654408851236,4.249985098883822,3.947499990463257,-4.935482481641851,3.8975000381469727,-1.551730261405434,3.849999904632568,0.17956654408851236 1268,2001-06-29,4.679999828338623,4.764999866485597,4.042500019073486,4.045000076293944,1811600.0,0.15913311179744172,-1.2578124941792355,7.05555952920234,71.35278340130895,56.290834998220646,-0.7434784509920354,-0.8037355214730391,-0.9957057564495857,-1.3624776295313437,6.844707243905707,0.7274999618530282,0.02614199457469768,0.7694998502731325,0.34076371486906876,1.1982359856771962,0.5551317825711006,0.9838679179751644,-1.066942184753417,91.23710757399449,26.768648108432018,0.21436806770203176,6,-0.39999985694885254,-0.559999942779541,-1.1331249475479126,-1.1799999475479126,0.04250001907348544,4,-0.0064101995879434215,-1.4999989162781524,4.037499904632568,4.249985098883822,3.947499990463257,-4.935482481641851,3.8975000381469727,-0.0064101995879434215 1269,2001-07-02,4.0225000381469735,4.482500076293945,3.9375,4.230000019073486,1365200.0,-0.14049141331380322,-1.8874171850822623,-0.326771751104421,50.465357650619445,55.38354699520121,-0.048343353538116585,-0.1389882503568014,-0.3247079610462551,-0.7022951575931251,7.285349797270352,0.742499828338623,0.038938808658093294,0.10287505388259977,-0.3273092738659038,0.5330593816311033,-0.11221710999165158,0.31796721775685155,-0.3403258611877442,23.45360938769682,-37.899063256355646,0.21509216387425167,7,0.25749993324279696,0.09749984741210849,-0.3849999904632577,-0.4412499666213998,0.5299997329711905,0,0.17712867336494886,-1.2578124941792355,4.679999828338623,-1.4999989162781524,4.037499904632568,4.249985098883822,3.947499990463257,0.17712867336494886 1270,2001-07-03,4.0,4.059999942779541,3.8875000476837163,4.059999942779541,334800.0,-0.005593545788339815,4.7500019868233725,0.2891563773241517,48.6855938794756,55.77814399753302,-0.026252520688601955,-0.09995425642721267,-0.2842603547811935,-0.676218092413674,8.1655735243751,0.17249989509582475,0.0649466925869131,0.06662501096725482,-0.354858112039377,0.4881081339738862,-0.14411655053606065,0.2773665724705703,-0.25285628166918883,21.134017324431735,-35.328129045937914,0.2107415615033157,7,0.2799999713897705,0.11999988555908203,-0.3624999523162842,-0.41874992847442627,0.4375,1,0.1968749761581421,-1.8874171850822623,4.0225000381469735,-1.2578124941792355,4.679999828338623,-1.4999989162781524,4.037499904632568,0.1968749761581421 1271,2001-07-05,4.1649999618530265,4.237500190734863,3.940000057220459,4.0625,452000.0,0.041249990463256614,1.4040374070891597,-1.7083343267450122,54.31211671879562,56.79790940178492,-0.16073314442095654,-0.24253856138219954,-0.42934777347172703,-0.8353978123265704,9.428835000953292,0.2975001335144043,0.09111935876327593,0.20949997901916406,-0.21183117099589044,0.6308311290342181,-0.0011655959883629663,0.4201655540266911,-0.3567848746329281,31.62392837279473,-22.676262191995043,0.21066557500752703,7,0.11500000953674405,-0.045000076293944424,-0.4743748903274527,-0.5837498903274527,0.5399999618530282,3,0.14765912451094154,4.7500019868233725,4.0,-1.8874171850822623,4.0225000381469735,-1.2578124941792355,4.679999828338623,0.14765912451094154 1272,2001-07-06,4.0300002098083505,4.2175002098083505,3.9674999713897705,4.2175002098083505,152800.0,-0.032412905949851245,1.6666692097981866,-1.8292689734739038,53.92457007845603,56.80361216268361,0.0014628415528559202,-0.07972926164617977,-0.28244419498205975,-0.6933078534780472,10.760364697444123,0.25000023841858,0.07795483177491747,0.0542502164840708,-0.33813479638510024,0.4466352293532414,-0.1419422899505145,0.2504427229186561,-0.16437803583232213,16.239338068377148,-37.28568077659132,0.19619250643458538,7,0.24999976158142,0.13999974727630615,-0.33937513828277677,-0.44875013828277677,0.6574997901916495,4,0.17803962670396767,1.4040374070891597,4.1649999618530265,4.7500019868233725,4.0,-1.8874171850822623,4.0225000381469735,0.17803962670396767 1273,2001-07-09,4.207499980926514,4.207499980926514,3.849999904632568,4.0349998474121085,502400.0,0.04404460592487269,3.1449252126415703,-0.9200007120768277,58.997053079637745,57.30901812464804,-0.15161306324130663,-0.2331506640458385,-0.4425889456182839,-0.8628627708014358,11.971015733921883,0.35750007629394576,0.10626071093929346,0.20887498855590803,-0.18143343946667745,0.5991834165784935,0.013720774544615288,0.40402920256720076,0.5574998855590829,56.52173585264117,0.24058098650192505,0.19515421401129285,7,0.07249999046325684,-0.03750002384185702,-0.5049999356269836,-0.6262499094009399,0.5799999237060547,0,0.13190726817695886,1.6666692097981866,4.0300002098083505,1.4040374070891597,4.1649999618530265,4.7500019868233725,4.0,0.13190726817695886 1274,2001-07-10,3.974999904632568,4.237500190734863,3.900000095367432,4.065000057220459,407200.0,-0.055258485406516344,-1.8125034769409345,-0.521739611177607,49.80314973564158,56.616647993507236,0.11229160185228748,0.007615742342768073,-0.19491650382075898,-0.6239386462879515,12.928930441839656,0.3375000953674312,0.13169238802685168,-0.02862508296966615,-0.4148056201517396,0.3575554542124073,-0.22171535156070243,0.16446518562137058,0.7716999626159677,32.258040699098096,-20.154412463854953,0.19309026859103673,7,0.3050000667572026,0.19500005245208873,-0.2281248569488521,-0.3937498331069942,0.6750001907348637,1,0.18805030458199123,3.1449252126415703,4.207499980926514,1.6666692097981866,4.0300002098083505,1.4040374070891597,4.1649999618530265,0.18805030458199123 1275,2001-07-11,3.952500104904175,4.1475000381469735,3.9249999523162837,3.990000009536743,263600.0,-0.005660327111497887,-3.8108017547567448,0.41666490060610994,51.844266099464754,55.54408571935498,0.1602674550991372,0.027799821218126297,-0.15525869349690247,-0.594830928672704,13.121040993574384,0.2225000858306898,0.13522280044949175,-0.04874988794326818,-0.435607943174106,0.33810816728756965,-0.24217891555868754,0.14467913967215074,0.7762657630920415,26.451645056217604,-24.271436424477425,0.193429027615419,7,0.3549997806549072,0.21749985218048185,-0.20562505722045898,-0.3712500333786011,0.7599999904632568,2,0.15180256806812542,-1.8125034769409345,3.974999904632568,3.1449252126415703,4.207499980926514,1.6666692097981866,4.0300002098083505,0.15180256806812542 1276,2001-07-12,4.014999866485597,4.059999942779541,3.954999923706055,3.954999923706055,169200.0,0.015812715982947978,-2.500003973646708,-1.6000025431379898,53.153150229063336,54.72644898582922,0.12108260416353023,-0.04051839021858683,-0.20242184860117085,-0.6477973874273024,13.323533438239854,0.10749983787536621,0.1480691455153611,0.016124880313874268,-0.3697318338268101,0.4019815944545586,-0.17680347675646768,0.20905323738421622,0.6961906822433468,42.58060387843706,-5.896450387174141,0.19292835707034206,7,0.29250001907348544,0.15500009059906006,-0.26812481880188077,-0.43374979496002286,0.6575002670288068,3,0.10523042280552453,-3.8108017547567448,3.952500104904175,-1.8125034769409345,3.974999904632568,3.1449252126415703,4.207499980926514,0.10523042280552453 1277,2001-07-13,4.25,4.302499771118163,3.997499942779541,4.050000190734863,662800.0,0.05853054578557271,1.0000031268076914,3.3333333333333086,55.68181910544416,52.98523073073314,-0.09007699660702073,-0.265918465861811,-0.4182324948509737,-0.8730483533235254,13.913371106519904,0.30499982833862216,0.162018930761608,0.23637501001357997,-0.16467444683644583,0.6374244668636062,0.035850281588566624,0.43689973843859287,0.44396673584701585,88.39783721354215,42.49864832108077,0.2005247284250131,7,-0.08375000953674316,-0.08000004291534335,-0.5031249523162842,-0.6687499284744263,0.4250001907348633,4,0.10705880557789516,-2.500003973646708,4.014999866485597,-3.8108017547567448,3.952500104904175,-1.8125034769409345,3.974999904632568,0.10705880557789516 1278,2001-07-16,4.050000190734863,4.25,4.002500057220459,4.002500057220459,357600.0,-0.04705877865062036,-9.421020930582744,0.23750089407052427,53.64964183248948,53.33904008427425,0.012470838067540235,-0.05184029455522854,-0.2050013080583053,-0.6611200630148462,15.320252357505229,0.24749994277954102,0.15991233015042017,0.025750195980071666,-0.3668225675567518,0.4183229595168956,-0.1705361857883405,0.2220365777484834,0.6270872084878638,37.26713446107882,-10.80987894892587,0.1962863817684119,7,0.02624964714050204,0.11999976634979337,-0.3218752145767212,-0.46875011920928955,0.5924997329711914,0,0.15740735289927565,1.0000031268076914,4.25,-2.500003973646708,4.014999866485597,-3.8108017547567448,3.952500104904175,0.15740735289927565 1279,2001-07-17,4.072500228881837,4.074999809265137,4.0,4.054999828338623,293600.0,0.0055555647129219565,5.666779696937586,0.36842844953071185,53.22284112533624,53.84317866714765,-0.002448259977087197,-0.05158543117818848,-0.22058627523478513,-0.6709407098010152,16.798165590708372,0.07499980926513672,0.15441716422417473,0.03212522268295359,-0.33891974133249647,0.4031701866984041,-0.15339725932477144,0.21764770469067862,0.5880454204490873,39.0729396993339,-9.73287603142171,0.1855224820077252,7,0.003749608993528497,0.09749972820281982,-0.3550002574920663,-0.4912501573562631,0.5849995613098136,1,0.1755677435399543,-9.421020930582744,4.050000190734863,1.0000031268076914,4.25,-2.500003973646708,4.014999866485597,0.1755677435399543 1280,2001-07-18,4.125,4.1875,4.052499771118163,4.072500228881837,504400.0,0.012891287456741951,-1.918902200136054,2.99991825835788,53.265871294256065,53.72692917553214,-0.03950665018637167,-0.09808799204029306,-0.26469299521719414,-0.7075827285784575,18.479202094369786,0.13500022888183683,0.06645690061594944,0.07762498855590838,-0.29430262762012305,0.4495526047319398,-0.10833881953210778,0.2635887966439241,0.5193347344369572,48.920906745705096,1.444047333111854,0.18596380808801583,7,-0.04875016212463468,0.04499995708465665,-0.4281250238418579,-0.5437499284744263,0.5250000953674316,2,0.12727275039210473,5.666779696937586,4.072500228881837,-9.421020930582744,4.050000190734863,1.0000031268076914,4.25,0.12727275039210473 1281,2001-07-19,4.235000133514403,4.244999885559082,4.150000095367432,4.197500228881837,644000.0,0.026666699033794705,2.3043745076087405,0.714287011807426,53.60731175026576,53.69167825017767,-0.1548133111010861,-0.18841037661774873,-0.36476822325356917,-0.7991780664167303,20.303992792824427,0.11999988555908203,0.0756401941753353,0.16900011301040596,-0.2012501011472736,0.5392503271680855,-0.016124994068434262,0.35412522008924574,0.39344790432646626,77.8689588215705,33.88188567090922,0.1851251070788398,7,-0.15875029563903809,-0.06500017642974676,-0.4850001335144034,-0.6537500619888297,0.4499998092651376,3,0.11275087291597696,-1.918902200136054,4.125,5.666779696937586,4.072500228881837,-9.421020930582744,4.050000190734863,0.11275087291597696 1282,2001-07-20,4.197500228881837,4.232500076293944,4.170000076293944,4.2100000381469735,364000.0,-0.008854758784020977,1.1739173701757766,-0.3333290947700525,38.68698981748025,51.43500455438239,-0.10175554345393678,-0.1308407603651176,-0.32087892094308046,-0.745549957392388,22.381428446392558,0.06500005722045898,0.09218396815092689,0.11450020074844414,-0.24654940162538175,0.47554980312227,-0.06602460043846925,0.2950250019353571,0.41537884629486665,79.00009155273473,39.29658238660465,0.18052480118691303,7,-0.09625029563903897,-0.027500271797180176,-0.4475002288818368,-0.6162501573562631,0.5474996566772452,4,0.11316256789320067,2.3043745076087405,4.235000133514403,-1.918902200136054,4.125,5.666779696937586,4.072500228881837,0.11316256789320067 1283,2001-07-23,4.387499809265137,4.432499885559082,4.199999809265137,4.207499980926514,876400.0,0.045264936277064516,-1.3846140679064423,-14.400205996795606,60.96096375604819,52.674761667760905,-0.2945076401772688,-0.30185992368160974,-0.5008600407711641,-0.9189012184728989,24.853470910120524,0.2349996566772452,0.08481544387895656,0.2826247930526735,-0.09703036706486134,0.6622799531702088,0.09279721299390609,0.47245237311144095,0.21012168250068441,89.59535532922169,45.86027313778308,0.18982758005876763,7,-0.2087498903274536,-0.21749985218048007,-0.6374998092651367,-0.806249737739563,0.3125,0,0.06552715532035092,1.1739173701757766,4.197500228881837,2.3043745076087405,4.235000133514403,-1.918902200136054,4.125,0.06552715532035092 1284,2001-07-24,4.300000190734863,4.4375,4.2100000381469735,4.377500057220459,762800.0,-0.019942933865318757,1.303799974407686,-0.43055522441832433,58.67053520757188,53.43323601310615,-0.17439842333440225,-0.18858784403379758,-0.4049581070457293,-0.8160910164224333,27.46328434754144,0.22749996185302646,0.08705360714881749,0.1726251602172848,-0.1966253441755752,0.5418756646101448,-0.012000091979144756,0.3572504124137148,0.28266886928829305,64.28578505927648,16.96098932190675,0.18462525219642997,7,-0.10375022888183594,-0.06750023365020663,-0.5562501549720764,-0.7187501192092896,0.4499998092651367,1,0.07965109715789542,-1.3846140679064423,4.387499809265137,1.1739173701757766,4.197500228881837,2.3043745076087405,4.235000133514403,0.07965109715789542 1285,2001-07-25,4.364999771118163,4.425000190734863,4.2800002098083505,4.362500190734863,342800.0,0.015116180813980806,1.367338518189801,-0.03225270567097649,56.13497201722586,53.76454954512422,-0.19526577888654195,-0.22848212958426561,-0.45965968949645974,-0.8677414748165977,29.757863596050527,0.14499998092651278,0.06118446371693942,0.21424975395202583,-0.15291244924977843,0.5814119571538297,0.030668652351123704,0.39783085555292796,0.20301590579718098,74.7825207196177,24.41946240678709,0.18358110160090196,7,-0.14749979972839267,-0.08499979972839267,-0.6212497353553763,-0.7837496995925894,0.3125000000000009,2,0.06701031716172556,1.303799974407686,4.300000190734863,-1.3846140679064423,4.387499809265137,1.1739173701757766,4.197500228881837,0.06701031716172556 1286,2001-07-26,4.625,4.699999809265137,4.364999771118163,4.364999771118163,1884400.0,0.059564774917556074,-1.5769211018596525,104.01755055326127,66.95157829185074,55.0167450102805,-0.40190216856101024,-0.4586379119662851,-0.697021166714304,-1.1137431169344154,32.51318628043421,0.33500003814697354,0.0891008560556239,0.4403749823570253,0.029729647829940475,0.8510203168841106,0.23505231509348246,0.6456976496205677,-0.7750000953674321,85.84908546185753,29.882021760633876,0.20532266726354256,7,-0.27500009536743164,-0.3450000286102295,-0.8812499642372131,-1.0437499284744263,0.07499980926513672,3,0.005405426025390625,1.367338518189801,4.364999771118163,1.303799974407686,4.300000190734863,-1.3846140679064423,4.387499809265137,0.005405426025390625 1287,2001-07-27,4.762499809265137,4.800000190734863,4.625,4.724999904632568,2653600.0,0.02972968848975932,2.1110960407915873,0.14423027546491532,66.18076956869413,56.409092536525456,-0.5130068577079419,-0.5681679021392263,-0.8086087758479996,-1.2358036949372502,34.97566398849224,0.17500019073486328,0.11966220887708623,0.5416247963905336,0.06324974225738078,1.019999850523686,0.3024372693239572,0.78081232345711,-0.8954999065399174,93.74994039539311,36.28936899643682,0.23918752706657628,7,-0.3624997138977051,-0.4649996757507324,-1.0187497735023499,-1.181249737739563,-0.05249977111816406,4,-0.016272938496464495,-1.5769211018596525,4.625,1.367338518189801,4.364999771118163,1.303799974407686,4.300000190734863,-0.016272938496464495 1288,2001-07-30,4.650000095367432,4.824999809265137,4.552499771118164,4.822500228881836,660400.0,-0.023621988116166226,2.070435172723194,-4.6000152588278675,71.15990867435214,58.40210004197167,-0.3424600397912787,-0.4827834901508936,-0.6689549948207723,-1.1098591081929579,35.35735153771874,0.27250003814697266,0.14252442655202557,0.43062506914138776,-0.041840029548663615,0.9030901678314387,0.19439251979636207,0.6668576184864135,-0.7456801811218265,71.54475137778849,10.44611734796026,0.23623254934502555,7,-0.21125030517578125,-0.3400001525878906,-0.8531250357627869,-1.068750023841858,0.07249975204467685,0,0.02043006198780395,2.1110960407915873,4.762499809265137,-1.5769211018596525,4.625,1.367338518189801,4.364999771118163,0.02043006198780395 1289,2001-07-31,4.735000133514403,4.744999885559082,4.607500076293945,4.675000190734863,818800.0,0.018279577721224793,2.4375189991118846,-0.34782548602798585,73.60485416461995,60.661987027567655,-0.36163104646168076,-0.5393190846257694,-0.7304920667176722,-1.179286587220858,36.23939996323519,0.13749980926513672,0.1434342654476941,0.4800001025199885,-0.035453137193120376,0.9954533422330973,0.22227348266343405,0.7377267223765429,-0.7754394255676265,83.48628589077165,17.26127110899239,0.25772661985655443,7,-0.24750018119811923,-0.4250001907348624,-0.9381250739097586,-1.1537500619888297,-0.002500057220458096,1,-0.007391831734392951,2.070435172723194,4.650000095367432,2.1110960407915873,4.762499809265137,-1.5769211018596525,4.625,-0.007391831734392951 1290,2001-08-01,4.787499904632568,4.849999904632568,4.65749979019165,4.737500190734863,722000.0,0.011087596544416378,1.2000049046187886,0.8333293596865711,73.44464080735065,62.86613470057709,-0.34673534383893845,-0.5584272044303882,-0.7756017503430161,-1.2147524731210457,37.47599052545737,0.19250011444091797,0.16949886741408804,0.4931248784065243,-0.0592976326060235,1.045547389419072,0.2169136229002504,0.7693361339127982,-0.7760128506066897,87.11340560937316,17.158203286727655,0.27621125550627385,8,-0.2774999141693115,-0.4649999141693115,-0.9881248474121094,-1.2012498378753662,-0.05749988555908203,2,-0.007832878408265298,2.4375189991118846,4.735000133514403,2.070435172723194,4.650000095367432,2.1110960407915873,4.762499809265137,-0.007832878408265298 1291,2001-08-02,4.78000020980835,4.892499923706055,4.577499866485597,4.8125,716000.0,-0.0015665159213813507,2.2727340284021995,-0.6499995231601133,68.66200954951915,66.1966924485814,-0.28362342774856586,-0.5296460922393029,-0.7533932183670604,-1.195079306047099,38.1485973010073,0.3150000572204581,0.1994492578578786,0.4548751711845398,-0.13445864398703655,1.0442089863561161,0.16020826359875162,0.749542078770328,-0.7014321277339359,66.9118637031718,-0.6811205843067398,0.29466690758578823,8,-0.2337503433227539,-0.4362502098083496,-0.9393752217292786,-1.1750000715255737,-0.05500030517578125,3,-0.021443605479317562,1.2000049046187886,4.787499904632568,2.4375189991118846,4.735000133514403,2.070435172723194,4.650000095367432,-0.021443605479317562 1292,2001-08-03,4.747499942779541,4.852499961853027,4.625,4.625,364000.0,-0.006799218745245916,-2.714286826442871,-3.7692533415496574,77.84434260905128,68.07262343224842,-0.18428015247896123,-0.46444898754493114,-0.7068226669298312,-1.1519678869339436,38.8575525824836,0.22749996185302734,0.22877051194704467,0.3864999175071713,-0.214430018654717,0.98742985366906,0.08603494942622714,0.6869648855881154,-0.5875386765419632,57.35296592579295,-13.49456794945592,0.30046496808094436,8,-0.19624996185302734,-0.3762500286102295,-0.9131248593330383,-1.1424998044967651,-0.29250001907348633,4,-0.010005294173125234,2.2727340284021995,4.78000020980835,1.2000049046187886,4.787499904632568,2.4375189991118846,4.735000133514403,-0.010005294173125234 1293,2001-08-06,4.762499809265137,4.800000190734863,4.625,4.752500057220459,348000.0,0.0031595295769111242,3.1176265994984824,0.0816306670663018,77.71087152185993,70.1882163560582,-0.15700275415495835,-0.4592855740812949,-0.7163950717823866,-1.1551637045364522,40.159744932702864,0.17500019073486328,0.2527737020719849,0.3737497925758362,-0.24822385998731278,0.9957234451389851,0.0627629662942617,0.6847366188574107,-0.5292846772807112,58.73012989647326,-15.470086986549532,0.31098682628157437,8,-0.17624974250793457,-0.3912498950958252,-0.8906248211860657,-1.1574996709823608,-0.2824997901916504,0,-0.011023574429552596,-2.714286826442871,4.747499942779541,2.2727340284021995,4.78000020980835,1.2000049046187886,4.787499904632568,-0.011023574429552596 1294,2001-08-07,4.7224998474121085,4.787499904632568,4.6875,4.760000228881836,106400.0,-0.008398942457742642,1.162166341900962,-3.750131133470119,74.23938073366102,72.199817324551,-0.05673489208928206,-0.37989064551281526,-0.6694668567001907,-1.103222967892723,41.45015247514075,0.09999990463256836,0.3253187985094179,0.29637483358383054,-0.310568379289335,0.9033180464569961,-0.007096772852752231,0.5998464400204133,-0.4233562362555201,46.031731614902924,-30.07044476852721,0.3034716064365829,8,-0.09374999999999911,-0.35124993324279696,-0.5224999189376822,-0.8399999141693102,-0.4974999427795401,1,0.0,3.1176265994984824,4.762499809265137,-2.714286826442871,4.747499942779541,2.2727340284021995,4.78000020980835,0.0 1295,2001-08-08,4.552499771118164,4.699999809265137,4.550000190734863,4.699999809265137,220800.0,-0.035997899796037736,1.0338926066013643,3.9332943390467507,62.28240237736419,71.68102000071917,0.15942423670185857,-0.17142436460432275,-0.48486091584559965,-0.9228978939507253,42.450853020432824,0.1724996566772452,0.330810114155752,0.09637477397918737,-0.4699532595295075,0.6627028074878822,-0.18678924277516007,0.3795387907335348,-0.19402052870662878,0.729805060464391,-72.04456229582287,0.2831640167543473,8,0.16875028610229492,-0.18124985694885254,-0.3524998426437378,-0.6512498855590816,-0.6774997711181641,2,0.03953878401438571,1.162166341900962,4.7224998474121085,3.1176265994984824,4.762499809265137,-2.714286826442871,4.747499942779541,0.03953878401438571 1296,2001-08-09,4.4375,4.552499771118164,4.337500095367432,4.53000020980835,454800.0,-0.025260796683119535,2.127283194096207,0.6271199043093136,58.75912866060071,70.85639323315324,0.2738258281308532,-0.02440001448777096,-0.35355022174442396,-0.8011308622134683,43.03500054118779,0.21499967575073242,0.3461523775446631,-0.03975000381469762,-0.5669642394639158,0.48746423183452015,-0.3033571216393067,0.22385711400991148,0.4549999237060547,19.417462244209204,-50.397805478637494,0.26360711782460894,8,0.17750000953674316,-0.06625008583068848,-0.23750007152557373,-0.5362501144409175,-0.7750000953674321,3,0.06591549725599699,1.0338926066013643,4.552499771118164,1.162166341900962,4.7224998474121085,3.1176265994984824,4.762499809265137,0.06591549725599699 1297,2001-08-10,4.704999923706055,4.775000095367432,4.387499809265137,4.497499942779541,454400.0,0.06028167294784326,1.2302153929752004,-2.2432379489347225,60.967201471592006,69.72387021062433,-0.0030041194113774594,-0.26990277045122113,-0.6113689121142887,-1.0547506163541245,43.25072556210515,0.3875002861022949,0.37212912889583727,0.2049999237060547,-0.3201891157507184,0.7301889631628278,-0.057594596022331856,0.46759444343444123,0.17640000343322715,79.4594059589683,11.644439862765523,0.26259451972838666,8,-0.08999991416931152,-0.33375000953674316,-0.5049999952316284,-0.8037500381469722,-0.7324998378753658,4,0.004250793039494827,2.127283194096207,4.4375,1.0338926066013643,4.552499771118164,1.162166341900962,4.7224998474121085,0.004250793039494827 1298,2001-08-13,4.6875,4.7775001525878915,4.550000190734863,4.704999923706055,240800.0,-0.0037194312411954478,1.7999929574984839,-0.08433698946821737,64.06534285231638,68.66392450925724,0.022768967714294597,-0.21312098533986834,-0.5840303063604022,-1.0223334232673018,43.48101359806999,0.22749996185302823,0.3553156378555844,0.15562500953674352,-0.33049775497897915,0.6417477740524662,-0.08743637272111826,0.3986863917946053,0.18302193050384474,77.77778955153975,9.123292882539644,0.24306138225786134,8,-0.07249999046325684,-0.3162500858306885,-0.46250003576278687,-0.7862501144409175,-0.7025001049041748,0,-0.049600016276041714,1.2302153929752004,4.704999923706055,2.127283194096207,4.4375,1.0338926066013643,4.552499771118164,-0.049600016276041714 1299,2001-08-14,4.787499904632568,4.822500228881836,4.550000190734863,4.550000190734863,290000.0,0.02133331298828134,-1.2947399276812837,-13.571471389645776,64.95576804597897,67.7207164246604,-0.07710957941290886,-0.27068665830343974,-0.6675880022155543,-1.1069326075858479,43.79162094769667,0.27250003814697266,0.3324367140566151,0.21987493038177508,-0.22763409892009534,0.6673839596836455,-0.003879584269160574,0.44362944503271073,0.07236158916854851,92.78344028574827,23.87533486936468,0.2237545146509353,8,-0.1724998950958252,-0.3912498950958252,-0.5624999403953552,-0.8862500190734859,-0.9375000000000004,1,-0.06422974238840895,1.7999929574984839,4.6875,1.2302153929752004,4.704999923706055,2.127283194096207,4.4375,-0.06422974238840895 1300,2001-08-15,4.650000095367432,4.800000190734863,4.639999866485597,4.707499980926514,296000.0,-0.02872058736379013,-3.1290223343383476,-0.24210507295115374,50.9689970476723,65.75482614667742,0.043398562252889405,-0.09680156688420816,-0.5111973800093415,-0.953178361342661,43.81104106308932,0.1600003242492667,0.3062997041838704,0.05612511634826678,-0.34079542758929016,0.4530456602858237,-0.14233515562051124,0.2545853883170448,0.19941417046501186,64.4329719531343,-2.2358720916147945,0.1984602719687784,8,-0.05500006675720215,-0.2412501573562622,-0.4250001311302185,-0.7487502098083492,-0.8475000858306885,2,-0.09139788860612508,-1.2947399276812837,4.787499904632568,1.7999929574984839,4.6875,1.2302153929752004,4.704999923706055,-0.09139788860612508 1301,2001-08-16,4.712500095367432,4.730000019073486,4.599999904632568,4.644999980926514,201200.0,0.01344085993939359,1.5365885428781436,-1.1739173701756422,47.942396440868,62.43238768354594,-0.03317160504204342,-0.12827077849263713,-0.5536102350061558,-1.0011408519481475,43.58736749258178,0.13000011444091797,0.2673851326679504,0.09475011825561541,-0.2671814147469673,0.45668165125819815,-0.08621564824567596,0.2757158847569068,0.1266758870557112,74.71263737829702,10.995582051414132,0.18096576650129123,8,-0.13249993324279785,-0.28875017166137695,-0.47375017404556274,-0.8112502098083492,-0.25,3,-0.1777188495318497,-3.1290223343383476,4.650000095367432,-1.2947399276812837,4.787499904632568,1.7999929574984839,4.6875,-0.1777188495318497 1302,2001-08-17,4.672500133514403,4.724999904632568,4.572500228881836,4.724999904632568,304800.0,-0.008488055393855554,4.8095367847411445,-0.7777730682829784,50.984685270497295,59.462811433394535,-0.0055084410520347404,-0.05360898040729989,-0.4904305777114919,-0.9471873642583661,43.28742310714585,0.15249967575073242,0.2220746613057507,0.03100016117095894,-0.272429375444708,0.3344296977866259,-0.12071460713687454,0.18271492947879242,0.1566423311676255,44.95410114895833,-17.038627101738484,0.1517147683078337,8,-0.09249997138976962,-0.22750020027160556,-0.4337502121925345,-0.7712502479553209,-0.4725003242492667,4,-0.21615841626999965,1.5365885428781436,4.712500095367432,-3.1290223343383476,4.650000095367432,-1.2947399276812837,4.787499904632568,-0.21615841626999965 1303,2001-08-20,4.675000190734863,4.675000190734863,4.587500095367432,4.675000190734863,351200.0,0.0005350577097960052,1.0,-0.0,47.16981132075477,56.45508149862717,-0.02427875834827109,-0.03527440540052584,-0.473273713637842,-0.9345797521859422,42.46274889084475,0.08750009536743164,0.19015953267048502,0.019125199317931774,-0.2598969299129328,0.29814732854879633,-0.12038586529750095,0.1586362639333645,0.14430942656087353,45.87155321151968,-12.848745869547258,0.13951106461543247,8,-0.09500002861022949,-0.22875022888183594,-0.506875216960907,-0.7737503051757808,-0.4500002861022949,0,-0.15026739598779537,4.8095367847411445,4.672500133514403,1.5365885428781436,4.712500095367432,-3.1290223343383476,4.650000095367432,-0.15026739598779537 1304,2001-08-21,4.642499923706055,4.75,4.642499923706055,4.75,91600.0,-0.006951928492584747,1.0,-100.0,43.02884361888405,54.315797192129395,-0.004827540215221582,0.02550854736989905,-0.425118638259816,-0.8872569139877875,41.691708703594756,0.10750007629394531,0.1474031012384982,-0.030500054359436035,-0.254092786175212,0.19309267745633996,-0.14229642026732403,0.08129631154845196,0.16717350315111634,30.76910178536246,-23.35338783642961,0.1117963659078879,8,-0.0624997615814209,-0.19624996185302734,-0.5193750262260437,-0.7412500381469722,-0.1875,1,-0.14162628743467054,1.0,4.675000190734863,4.8095367847411445,4.672500133514403,1.5365885428781436,4.712500095367432,-0.14162628743467054 1305,2001-08-22,4.65749979019165,4.675000190734863,4.625,4.672500133514403,156400.0,0.0032309890645343398,3.999904634751097,0.13953797838930349,44.15272268416391,52.692863194747524,-0.0037624909543607643,0.035358462143353364,-0.427996368538869,-0.8874459908409009,40.83374646723674,0.05000019073486328,0.10192549068315593,-0.03012518882751447,-0.2009242005716203,0.14067382291659136,-0.11552469469956694,0.055274317044538,0.1427301700357262,47.88713854353596,-4.426833751463157,0.0853995058720527,8,-0.05249977111816406,-0.18499994277954102,-0.5343748927116394,-0.7562499046325679,0.10500001907348633,2,-0.17337625806438417,1.0,4.642499923706055,1.0,4.675000190734863,4.8095367847411445,4.672500133514403,-0.17337625806438417 1306,2001-08-23,4.650000095367432,4.7224998474121085,4.647500038146973,4.664999961853027,284000.0,-0.0016102405071520831,-6.499988079059587,0.9999682115837581,45.23227703121154,50.944538256927466,0.04140441129488348,0.047249647087747704,-0.4102266224971398,-0.8650287546821591,39.37622043561545,0.07499980926513583,0.06267210858021599,-0.038874888420105336,-0.208102813261978,0.13035303642176732,-0.12348885084104211,0.04573907400083144,0.14097526756274625,43.66195291260571,-7.683544868548552,0.08461396242093637,8,0.03625011444091797,-0.12875008583068848,-0.5268751978874207,-0.7487502098083492,0.1100001335144043,3,-0.18225807923638782,3.999904634751097,4.65749979019165,1.0,4.642499923706055,1.0,4.675000190734863,-0.18225807923638782 1307,2001-08-24,4.684999942779541,4.75,4.625,4.662499904632568,173600.0,0.007526848751460813,-1.5641065769396298,-1.5000158947134183,46.282976692361785,48.96871979471029,0.003653414031087543,0.0064781453041664605,-0.4308723922207971,-0.8832591723358165,37.68643284907366,0.125,0.05347272860330854,-4.7683715642676816e-08,-0.1656407620060758,0.16564066663864452,-0.08282040484489617,0.08282030947746488,0.0969059147993816,59.99994131231532,9.192456726496452,0.08282035716118018,8,0.0012502670288085938,-0.15374994277954102,-0.56187504529953,-0.7837500572204585,0.28999996185302734,4,-0.0474919637416481,-6.499988079059587,4.650000095367432,3.999904634751097,4.65749979019165,1.0,4.642499923706055,-0.0474919637416481 1308,2001-08-27,4.744999885559082,4.75,4.625,4.747499942779541,233600.0,0.012806818252369956,32.332570411342104,-0.11111346585851736,51.05882627494034,47.42461515348377,-0.05289488210067894,-0.048527777580916975,-0.4717371525523859,-0.9242241351621967,36.39537592367545,0.125,0.06037038825018737,0.05524990558624232,-0.11160885371809748,0.22210866489058212,-0.02817947406592758,0.13867928523841222,0.02801785677561064,95.99990844726562,42.746425590675955,0.08342937965216975,8,-0.05874967575073242,-0.19875001907348633,-0.6093749403953552,-0.8437499999999996,-0.03249979019165039,0,-0.1148577638437035,-1.5641065769396298,4.684999942779541,-6.499988079059587,4.650000095367432,3.999904634751097,4.65749979019165,-0.1148577638437035 1309,2001-08-28,4.699999809265137,4.7849998474121085,4.675000190734863,4.737500190734863,867600.0,-0.009483683325451353,-1.5142888283378544,14.999809269502194,57.86667670356922,48.19102400413898,-0.024151788387188233,-0.0066238933692934765,-0.40490945144792434,-0.8610059653837943,35.090084347106924,0.1099996566772452,0.04198463359423066,0.011999845504760742,-0.15359000789903465,0.17758969890855614,-0.0707950811971374,0.09479477220665888,-0.3624997138977051,46.87492549412324,-12.484505410767362,0.08279492670189785,8,-0.021249771118164062,-0.14874982833862305,-0.5256248712539673,-0.7987499237060542,0.0,1,-0.10106381359765126,32.332570411342104,4.744999885559082,-1.5641065769396298,4.684999942779541,-6.499988079059587,4.650000095367432,-0.10106381359765126 1310,2001-08-29,4.75,4.7775001525878915,4.637499809265137,4.712500095367432,267600.0,0.010638338885950116,2.0270275843226218,-0.999987284471797,67.90832041727782,50.40946000151786,-0.06534720947940453,-0.06279717327113588,-0.43962688052477894,-0.8923123602810472,33.365272359340246,0.1400003433227548,0.021047018873418644,0.06387503147125262,-0.0977733536650982,0.22552341660760344,-0.016949161096922793,0.14469922403942803,-0.4035499095916748,78.12507450587745,13.14677284731684,0.08082419256817541,8,-0.07124996185302734,-0.16374993324279785,-0.5356250405311584,-0.8487501144409175,-0.11250019073486328,2,-0.06210527921977793,-1.5142888283378544,4.699999809265137,32.332570411342104,4.744999885559082,-1.5641065769396298,4.684999942779541,-0.06210527921977793 1311,2001-08-30,4.677499771118164,4.762499809265137,4.315000057220459,4.697500228881836,657600.0,-0.01526320608038656,4.966678534643897,-0.5333468967358824,47.970467758055214,50.07454694457984,0.0018619085172115746,0.0017183503783249066,-0.34842210805006246,-0.8005118622879968,31.307158139046322,0.44749975204467773,-0.012663561146930569,-0.0035001754760743964,-0.1589993500145077,0.15199899906235892,-0.08124976274529061,0.07424941179314182,0.10750007629394442,77.12763313147232,13.403549213617751,0.07774958726921648,8,-0.12749981880187988,-0.07374978065490723,-0.42874979972839355,-0.7762498855590816,-0.0024995803833007812,3,0.01817210952565218,2.0270275843226218,4.75,-1.5142888283378544,4.699999809265137,32.332570411342104,4.744999885559082,0.01817210952565218 1312,2001-08-31,4.699999809265137,4.762499809265137,4.610000133514403,4.642499923706055,270800.0,0.004810270282834095,-1.4898014791747545,-2.8749284760633227,50.91573709605074,50.490760919612725,-0.01824581929231428,-0.0258479779590175,-0.35140931741657244,-0.8030255931002754,29.13782086889185,0.1524996757507333,-0.011821719227010696,0.021374869346618475,-0.13127257464378062,0.17402231333701756,-0.054948852648581514,0.09769859134181846,0.0775003433227548,81.9148774274321,19.14361491764692,0.07632372199519975,8,-0.14999985694885254,-0.09624981880187988,-0.3849998712539673,-0.7987499237060542,-0.0024995803833007812,4,0.012766047245027501,4.966678534643897,4.677499771118164,2.0270275843226218,4.75,-1.5142888283378544,4.699999809265137,0.012766047245027501 1313,2001-09-04,4.710000038146973,4.757500171661377,4.650000095367432,4.650000095367432,160400.0,0.002127708359077385,-2.5833392938034954,1.0434793425439106,43.45992919473702,50.538659316929724,-0.02543385392450581,-0.042143755188211784,-0.3443602085045594,-0.7964509033755363,26.85124991705752,0.10750007629394531,-0.010677415030431625,0.034000086784362615,-0.11431855457330098,0.1823187281420262,-0.04015923389446918,0.10815940746319441,0.05825011253357015,84.04258664997414,24.032143493131898,0.07415932067883174,9,-0.16000008583068848,-0.10625004768371582,-0.3612499237060547,-0.7912499904632568,0.034999847412109375,1,0.05626324083637435,-1.4898014791747545,4.699999809265137,4.966678534643897,4.677499771118164,2.0270275843226218,4.75,0.05626324083637435 1314,2001-09-05,4.7224998474121085,4.762499809265137,4.699999809265137,4.710000038146973,834400.0,0.0026538872959442905,-2.8461222453710495,0.20833035309823758,57.753980696008426,52.04991020713468,-0.02837635902210689,-0.0575965705760515,-0.3360901139666721,-0.7928533593163678,24.45220330516849,0.0625,-0.010678302535703565,0.046499896049498446,-0.10181874530816515,0.19481853740716204,-0.02765942462933335,0.12065921672833024,-0.4074997901916495,88.1080445762745,27.473229568208723,0.07415932067883174,9,-0.1724998950958243,-0.11874985694885165,-0.3481249809265128,-0.6849999427795401,-0.12249994277954013,2,-0.0021174700619962517,-2.5833392938034954,4.710000038146973,-1.4898014791747545,4.699999809265137,4.966678534643897,4.677499771118164,-0.0021174700619962517 1315,2001-09-06,4.732500076293945,4.762499809265137,4.707499980926514,4.747499942779541,507200.0,0.0021175710333409814,1.4444585730785942,-1.2000076295110336,52.40963370901933,52.84739428244666,-0.029747225242043207,-0.05630709531386291,-0.32630731064540264,-0.7833412300146714,22.953376320820357,0.05499982833862305,-0.005229420771579285,0.04750010967254603,-0.09076923550946603,0.1857694548545581,-0.02163456291846,0.11663478226355206,-0.4085500240325928,93.29614534217747,33.01931338026175,0.06913467259100622,9,-0.18250012397766113,-0.12875008583068848,-0.3337501287460327,-0.695000171661377,-0.10750007629394531,3,-0.006867462547250458,-2.8461222453710495,4.7224998474121085,-2.5833392938034954,4.710000038146973,-1.4898014791747545,4.699999809265137,-0.006867462547250458 1316,2001-09-07,4.730000019073486,4.762499809265137,4.675000190734863,4.71999979019165,321600.0,-0.0005282741004024594,1.3333290947700367,-0.6666878596178911,57.615868107660305,54.10660443970204,-0.016433996893784553,-0.03243295820609404,-0.3052572833542584,-0.7614646016772548,22.72946270812315,0.08749961853027344,0.008557404943277724,0.03037505149841291,-0.045441089424693715,0.10619119242151953,-0.007533018963139959,0.06828312195996578,-0.3972789716720584,78.68861685662036,15.793056624385152,0.037908070461553235,9,-0.18000006675720215,-0.1262500286102295,-0.3137500286102295,-0.6562501192092896,-0.2849998474121094,4,-0.01955606964806489,1.4444585730785942,4.732500076293945,-2.8461222453710495,4.7224998474121085,-2.5833392938034954,4.710000038146973,-0.01955606964806489 1317,2001-09-10,4.724999904632568,4.739999771118164,4.612500190734863,4.739999771118164,734400.0,-0.001057106642865846,16.00009536828051,-1.4999523173755485,56.57889948664795,54.719945907669555,-0.00576996520105677,-0.02725505099703618,-0.28428425054261375,-0.7395947744794986,21.8431207461041,0.12749958038330078,0.020629976848939968,0.02437493801116908,-0.05226284521088154,0.1010127212332197,-0.01394395359985623,0.06269382962219439,-0.38368328199386603,75.0,9.539951109914625,0.03831889161102515,9,-0.17499995231628418,-0.1412498950958252,-0.2799999713897705,-0.5412499904632568,-0.23749971389770508,0,-0.010581950244841987,1.3333290947700367,4.730000019073486,1.4444585730785942,4.732500076293945,-2.8461222453710495,4.7224998474121085,-0.010581950244841987 1318,2001-09-17,4.454999923706055,4.610000133514403,4.247499942779541,4.247499942779541,728400.0,-0.05714285425948806,-2.493978063190687,-13.833455192802873,34.81782126839393,52.15896197042786,0.24447681993260417,0.23656218168877707,-0.021832309484835832,-0.4563592553538891,21.555386436405442,0.47749996185302734,0.0256354369794769,-0.23400003910064715,-0.3680503001508022,-0.0999497780504921,-0.3010251696257251,-0.16697490857556918,0.30749988555908203,40.2912688778954,-28.335984332172977,0.06702513052507772,9,0.05750012397766113,0.08000016212463379,0.00625002384185791,-0.27125000953674316,0.24000024795532227,0,0.05443329053394197,16.00009536828051,4.724999904632568,1.3333290947700367,4.730000019073486,1.4444585730785942,4.732500076293945,0.05443329053394197 1319,2001-09-18,4.480000019073486,4.510000228881836,4.324999809265137,4.3425002098083505,626800.0,0.005611693781272686,-1.1449248120300752,0.662649744116514,35.85660398004808,48.597660144068996,0.2067275342628232,0.19746807186178117,-0.03304913930075948,-0.4688020963990649,21.098657399668348,0.18500041961669922,0.02720152015531241,-0.19362494945526088,-0.34895544483511554,-0.038294454075406215,-0.27129019714518776,-0.11595970176533399,0.2721997928619384,45.145657586388566,-25.02670668999818,0.07766524768992712,9,0.02499985694885254,0.05500006675720215,-0.0012500286102294922,-0.2962501049041748,0.24499988555908203,1,0.059151755660126204,-2.493978063190687,4.454999923706055,16.00009536828051,4.724999904632568,1.3333290947700367,4.730000019073486,0.059151755660126204 1320,2001-09-19,4.224999904632568,4.724999904632568,4.125,4.487500190734863,2213200.0,-0.056919668159656545,-1.5945936471900637,-1.9090956380610338,25.714301284461655,46.124752758114155,0.4240143814042572,0.4416387530159316,0.23378065261462577,-0.20040457342468265,20.106540477758,0.5999999046325684,0.010673345418922509,-0.4273750543594357,-0.681304583951178,-0.17344552476769337,-0.5543398191553068,-0.3004102895635645,0.5171059099197386,15.686264243410669,-55.450199158651294,0.12696476479587124,9,0.21875,0.2487502098083496,0.2749999761581421,-0.041249990463256836,0.5,2,0.08875739845315156,-1.1449248120300752,4.480000019073486,-2.493978063190687,4.454999923706055,16.00009536828051,4.724999904632568,0.08875739845315156 1321,2001-09-20,3.875,4.150000095367432,3.75,4.137499809265137,1101600.0,-0.08284021598410107,1.7826056669740535,0.9999981834794724,15.966417870078416,42.24149506633945,0.7243853247203615,0.764894752599421,0.5864678518223236,0.1609338491729142,19.839034879067512,0.47499990463256836,-0.02147698756793215,-0.7354999542236325,-1.1639383555813723,-0.30706155286589265,-0.9497191549025024,-0.5212807535447626,0.8499999046325684,12.626265545376606,-57.443705341120456,0.21421920067886974,9,0.38124990463256836,0.41125011444091797,0.6712499856948853,0.3087499141693115,1.375,3,0.19354838709677424,-1.5945936471900637,4.224999904632568,-1.1449248120300752,4.480000019073486,-2.493978063190687,4.454999923706055,0.19354838709677424 1322,2001-09-21,3.662499904632568,3.942500114440918,3.440000057220459,3.755000114440918,1230400.0,-0.054838734288369606,1.1497319003405686,0.3523820076947966,9.683462094053866,38.48855427737466,0.8652271133569696,0.9463693455738604,0.8035934896383048,0.3802588750650018,20.045009547549892,0.502500057220459,-0.07719833501927731,-0.8975000381469731,-1.4985101530501894,-0.2964899232437568,-1.1980050955985813,-0.5969949806953649,1.0625000000000004,17.315165278829138,-47.43108816978341,0.30050505745160816,9,0.43875002861022994,0.46875023841857955,0.8306250572204594,0.5212500095367436,1.6624999046325688,4,0.21365195560525518,1.7826056669740535,3.875,-1.5945936471900637,4.224999904632568,-1.1449248120300752,4.480000019073486,0.21365195560525518 1323,2001-09-24,3.972500085830689,4.025000095367432,3.7999999523162837,3.7999999523162837,304400.0,0.08464168990312126,-1.6086952916167863,-1.8648620783866967,27.37172163588687,35.11274771513893,0.49127364064118995,0.6124413225677583,0.4961942251274132,0.0805123467356732,20.1004389575576,0.3625001907348637,-0.10342699534404165,-0.5523748517036435,-1.204983899908013,0.10023419650072585,-0.8786793758058287,-0.2260703276014584,0.649699831008911,41.43969586320527,-24.511007357603788,0.32630452410218475,9,0.12874984741210893,0.15875005722045854,0.5206248760223384,0.2112498283386226,1.4149997234344478,0,0.12964130743284374,1.1497319003405686,3.662499904632568,1.7826056669740535,3.875,-1.5945936471900637,4.224999904632568,0.12964130743284374 1324,2001-09-25,3.984999895095825,4.050000190734863,3.932499885559082,3.932499885559082,413200.0,0.0031465850207834656,-3.4762012888224847,0.30434764580839574,25.636953097321367,32.138005424950265,0.40583584265197015,0.5777807557614398,0.4939895258081535,0.07852281080040768,19.794307009709396,0.11750030517578125,-0.1372056917115989,-0.5070000410079958,-1.1996733240949178,0.18567324207892666,-0.8533366825514568,-0.16066339946453478,0.5426240329742438,42.41244378144899,-21.089556955856168,0.34633664154346117,9,0.11625003814697266,0.14625024795532227,0.5081250667572021,0.24875009059906006,1.2625000476837158,1,0.17816820458121452,-1.6086952916167863,3.972500085830689,1.1497319003405686,3.662499904632568,1.7826056669740535,3.875,0.17816820458121452 1325,2001-09-26,3.849999904632568,4.059999942779541,3.802500009536743,4.0,523200.0,-0.03387703739450443,-1.1020412532454136,-2.8571441546587066,24.65545060436348,28.475736813472846,0.44978864068382185,0.6842657280459474,0.6386535241667546,0.22431278661523946,19.72717559335429,0.25749993324279785,-0.17382211046645502,-0.601625037193299,-1.3458948456114954,0.14264477122489705,-0.9737599414023967,-0.22949013298420118,0.5906141137695324,57.74645427937814,-3.8654380188342543,0.37213490420909806,9,0.2400000095367436,0.2700002193450932,0.6556251049041752,0.38375008106231734,1.585000038146973,2,0.22727273290244598,-3.4762012888224847,3.984999895095825,-1.6086952916167863,3.972500085830689,1.1497319003405686,3.662499904632568,0.22727273290244598 1326,2001-09-27,3.802500009536743,3.922499895095825,3.702500104904175,3.922499895095825,775200.0,-0.012337635395437196,2.6666666666666665,0.7999987284350508,22.926107811769782,24.736537738486383,0.39324015787498556,0.7009559560436882,0.6934498627522654,0.2809989537308706,19.541863929095417,0.2199997901916504,-0.2271841098727121,-0.6067499279975888,-1.3984570785454808,0.18495722255030334,-1.0026035032715352,-0.21089635272364227,0.558064891970826,58.467745036662635,-0.5521640323686086,0.39585357527394616,9,0.2799999713897705,0.309999942779541,0.6993749737739563,0.4312499761581421,1.5724999904632568,3,0.242603522099192,-1.1020412532454136,3.849999904632568,-3.4762012888224847,3.984999895095825,-1.6086952916167863,3.972500085830689,0.242603522099192 1327,2001-09-28,4.462500095367432,4.675000190734863,3.802500009536743,3.8050000667572017,1715600.0,0.173570041860722,-1.6339622424225193,-5.479172130430985,44.63705516989556,25.82756372754212,-0.34409679979177366,0.02469835910261864,0.04099000016844201,-0.36548455068974306,18.084790822187568,0.8725001811981201,-0.2672790035188406,0.06437515020370466,-0.7172053285830788,0.8459556289904886,-0.32641508918968754,0.45516538959709685,-1.0225000381469727,78.14909237916224,21.37342574157897,0.3907902393933919,9,-0.38000011444091797,-0.35000014305114746,0.0393749475479126,-0.2287501096725464,0.6624999046325684,4,0.1764705630931147,2.6666666666666665,3.802500009536743,-1.1020412532454136,3.849999904632568,-3.4762012888224847,3.984999895095825,0.1764705630931147 1328,2001-10-01,4.199999809265137,4.387499809265137,4.199999809265137,4.315000057220459,293200.0,-0.058823592267213454,-2.2608625343632993,-0.17490531247337043,39.784948842800986,26.26404649007022,-0.13585927763869687,0.2574760541564203,0.31458327439877376,-0.09285278012141696,16.548975674035326,0.2625002861022949,-0.3208128511615653,-0.17087513208389282,-0.9394285653446532,0.5976783011768672,-0.5551518487142726,0.2134015845464874,-0.7352997493743896,51.156777424447064,-1.5871648934342417,0.38427671663038004,10,-0.11749982833862305,-0.08749985694885254,0.3125002384185791,0.033750176429748535,1.1150002479553223,0,0.26785715502135665,-1.6339622424225193,4.462500095367432,2.6666666666666665,3.802500009536743,-1.1020412532454136,3.849999904632568,0.26785715502135665 1329,2001-10-02,4.224999904632568,4.362500190734863,4.150000095367432,4.182499885559082,996000.0,0.005952403929229133,-2.953504877064269,-0.3695645864172192,40.13605379129459,27.86646343527388,-0.22443703436805684,0.20560714762655863,0.300470029382069,-0.11086618048278751,14.829633082783452,0.21250009536743164,-0.3788067681406968,-0.12212504148483294,-0.8770915316615717,0.6328414486919054,-0.4996082865732019,0.25535820360353645,-0.736093842124939,53.727481091385776,5.860593056211336,0.3774832450883692,10,-0.16749978065490723,-0.11249995231628418,0.2881251573562622,0.008750081062316895,1.3324999809265137,1,0.27514791263259597,-2.2608625343632993,4.199999809265137,-1.6339622424225193,4.462500095367432,2.6666666666666665,3.802500009536743,0.27514791263259597 1330,2001-10-03,4.454999923706055,4.585000038146973,4.224999904632568,4.224999904632568,733600.0,0.0544378755657009,-2.130435684002115,5.411762725936564,45.08928518210151,31.102337581054222,-0.4675482362938963,-0.050200513781071265,0.08256146076719695,-0.3321118738966806,13.458891908464468,0.3600001335144043,-0.400637404344363,0.12262498140335065,-0.6104084931858704,0.8556584559925717,-0.24389175589126033,0.4891417186979612,-0.9423719786338807,77.37786656945237,32.029598873783556,0.36651673729461065,10,-0.39749979972839355,-0.3424999713897705,0.05812513828277588,-0.22124993801116943,0.7200002670288086,2,0.17789001855116005,-2.953504877064269,4.224999904632568,-2.2608625343632993,4.199999809265137,-1.6339622424225193,4.462500095367432,0.17789001855116005 1331,2001-10-04,4.762499809265137,4.762499809265137,4.380000114440918,4.489999771118164,876800.0,0.06902354451743231,1.8073368167230706,1.1847826763001585,50.60434970717361,35.64910287140086,-0.7106494500762448,-0.36997469813451467,-0.21257067490708614,-0.6289405425341759,14.483882986395363,0.38249969482421875,-0.4197853755434,0.4258748650550839,-0.31650975068486886,1.1682594807950366,0.054682557185107505,0.7970671729250602,-1.2266244192797089,100.0,55.98993093873345,0.37119230786997626,10,-0.529999852180481,-0.6499998569488525,-0.22374987602233887,-0.5287498235702515,0.7899999618530273,3,0.14120738277114442,-2.130435684002115,4.454999923706055,-2.953504877064269,4.224999904632568,-2.2608625343632993,4.199999809265137,0.14120738277114442 1332,2001-10-05,4.760000228881836,4.78000020980835,4.5625,4.7224998474121085,727600.0,-0.000524846295728576,4.612883775303021,0.13761605952327116,55.37919402243002,38.76104424768344,-0.59909926584952,-0.3823529969523243,-0.1962684748039223,-0.6173125760003995,15.581997309181217,0.2175002098083496,-0.4049968172212086,0.42037526369094813,-0.3286474252513756,1.1693979526332718,0.045863919219786276,0.79488660816211,-1.1750598621252197,96.8254004296075,50.182613168371674,0.37451134447116197,10,-0.5187500715255737,-0.6475002765655518,-0.15625011920928955,-0.5262502431869507,0.8024997711181641,4,0.12920162637526444,1.8073368167230706,4.762499809265137,-2.130435684002115,4.454999923706055,-2.953504877064269,4.224999904632568,0.12920162637526444 1333,2001-10-08,4.974999904632568,5.03000020980835,4.712500095367432,4.712500095367432,766400.0,0.04516799693541973,-1.419050248682112,6.999923706830616,58.181817322006516,42.37714027264845,-0.7341425675588784,-0.6076353985425618,-0.40080782718105823,-0.8212022944558264,16.978961147632983,0.31750011444091797,-0.3311148644273203,0.6221249461174008,-0.16299034118032107,1.4072402334151226,0.2295673024685403,1.0146825897662617,-1.318355947292848,93.74996613372898,44.97967603197286,0.3925576436488608,10,-0.6087497472763062,-0.7399997711181641,-0.36624979972839355,-0.7412499189376831,0.9600000381469727,0,0.030150773516147478,4.612883775303021,4.760000228881836,1.8073368167230706,4.762499809265137,-2.130435684002115,4.454999923706055,0.030150773516147478 1334,2001-10-09,4.712500095367432,5.025000095367432,4.375,4.997499942779541,1281200.0,-0.05276378176825791,2.823528256796329,-1.0857144933170089,58.03792747104698,46.08630436894662,-0.3996185948506499,-0.3646172744588396,-0.1278614902539168,-0.5494053412404893,17.999011501584175,0.6500000953674316,-0.22284435694422022,0.3601251244544983,-0.42401117532046406,1.144261424229461,-0.031943025432982886,0.7521932743419795,-0.9459876378302212,60.55900694701128,7.289704526675131,0.3920681498874814,10,-0.34624993801116943,-0.47749996185302734,-0.09625005722045898,-0.4787501096725464,1.3499999046325684,1,0.12785144820374805,-1.419050248682112,4.974999904632568,4.612883775303021,4.760000228881836,1.8073368167230706,4.762499809265137,0.12785144820374805 1335,2001-10-10,4.699999809265137,4.8125,4.485000133514403,4.712500095367432,342400.0,-0.0026525805515809076,2.08235030124876,0.04386067647334395,65.3061206435303,50.79519468358667,-0.2837001165966022,-0.3738438365015888,-0.10693999747974203,-0.5271071954885205,19.074186644169096,0.3274998664855966,-0.15249026399372845,0.349249851703644,-0.4316978004402827,1.1301975038475711,-0.041223974368319816,0.7397236777756078,-0.832408331546235,49.61827559722925,-8.42890516254284,0.39047382607196357,10,-0.28374969959259033,-0.4649996757507324,-0.08499979972839355,-0.46624982357025146,0.9875001907348633,2,0.18244683214742907,2.823528256796329,4.712500095367432,-1.419050248682112,4.974999904632568,4.612883775303021,4.760000228881836,0.18244683214742907 1336,2001-10-11,4.637499809265137,4.775000095367432,4.622499942779541,4.699999809265137,377600.0,-0.013297872880078332,-2.29731011516295,4.9998855617013165,69.15520742794371,53.519433823369795,-0.10091125007635249,-0.33584814605512037,-0.04495328609389482,-0.45056258431949736,20.18607544307138,0.15250015258789062,-0.07620820823491314,0.2913748621940613,-0.4811661838219603,1.0639159082100833,-0.09489566081394951,0.6776453852020721,-0.6769156329790791,40.07629392087418,-22.16801678705866,0.38627052300801096,10,-0.047499656677246094,-0.4024996757507324,-0.004999756813049316,-0.34124982357025146,0.7725000381469718,3,0.11590305198414641,2.08235030124876,4.699999809265137,2.823528256796329,4.712500095367432,-1.419050248682112,4.974999904632568,0.11590305198414641 1337,2001-10-12,4.675000190734863,4.760000228881836,4.547500133514403,4.625,1088400.0,0.008086335959476498,-1.0731724336847106,-0.8000030517578125,65.45654932484783,56.371833876930566,-0.11744962288187644,-0.39767547041239304,-0.08697448937024355,-0.47305893770367824,20.84021418089776,0.21250009536743253,0.022285864651717446,0.3313752293586729,-0.43631181156510657,1.0990622702824524,-0.05246829110321638,0.7152187498205627,-0.6288627317670219,45.80154116632148,-18.286469058219446,0.38384352046188963,10,-0.08500003814697266,-0.440000057220459,-0.09812521934509277,-0.3312501907348633,0.9124999046325684,4,0.18770043734380404,-2.29731011516295,4.637499809265137,2.08235030124876,4.699999809265137,2.823528256796329,4.712500095367432,0.18770043734380404 1338,2001-10-15,4.697500228881836,4.762499809265137,4.59499979019165,4.675000190734863,212800.0,0.004812842188020472,1.196733101115023,0.4499990463293216,65.60789320602635,59.202038256345205,-0.06923902838828866,-0.4227511606027772,-0.11020034956679403,-0.4792738404892587,19.656426193532795,0.16750001907348633,0.13843762007375382,0.3417502522468565,-0.44085862615499405,1.124359130648707,-0.04955418695406877,0.7330546914477818,-0.5726537498467543,49.615412548444816,-16.503301490672932,0.39130443920092517,10,-0.07000017166137695,-0.46250009536743164,-0.12062525749206543,-0.35375022888183594,0.6524996757507324,0,0.18414044256982676,-1.0731724336847106,4.675000190734863,-2.29731011516295,4.637499809265137,2.08235030124876,4.699999809265137,0.18414044256982676 1339,2001-10-16,4.744999885559082,4.815000057220459,4.677499771118164,4.8125,384000.0,0.010111687996352092,2.7930993659730077,-3.0,70.38724613577197,62.01292280675304,-0.03935860897613441,-0.4736648009167439,-0.16062906753455763,-0.5126414876596632,18.471887993194425,0.13750028610229492,0.17232231689775812,0.3759999155998228,-0.4242408758884233,1.176240707088069,-0.024120480144300238,0.7761203113439459,-0.547741108062139,78.78782186515626,11.130473122349727,0.40012039574412317,10,-0.04249978065490723,-0.5099997520446777,-0.16812491416931152,-0.40124988555908203,0.567500114440918,1,0.2507903236925466,1.196733101115023,4.697500228881836,-1.0731724336847106,4.675000190734863,-2.29731011516295,4.637499809265137,0.2507903236925466 1340,2001-10-17,4.599999904632568,4.897500038146973,4.599999904632568,4.797500133514403,418000.0,-0.03055847933059097,-2.012656088539504,2.9259243560943085,67.39367440349329,63.878403328566336,0.1434588781898789,-0.31529566307579415,-0.021995934723150867,-0.36271169743465403,18.785100032865003,0.2975001335144043,0.24349738390508513,0.21224993467330933,-0.5913503838568239,1.0158502532034421,-0.1895502245917573,0.614050093938376,-0.3361218125507133,14.999938692348886,-51.5965913258322,0.4018001592650664,10,0.10250020027160645,-0.36499977111816406,-0.02312493324279785,-0.25624990463256836,0.7750000953674316,2,0.3179348099321866,2.7930993659730077,4.744999885559082,1.196733101115023,4.697500228881836,-1.0731724336847106,4.675000190734863,0.3179348099321866 1341,2001-10-18,4.625,4.764999866485597,4.599999904632568,4.602499961853027,234800.0,0.005434803453420622,-10.999930642252805,-0.11392411175601469,54.90195852796395,63.82537716251454,0.10829127749135647,-0.2964245397123788,-0.052961870959093105,-0.3789939538311762,17.645242467474723,0.16499996185302823,0.3183004869754109,0.19975003004074132,-0.5724885527798147,0.9719886128612978,-0.1863692613695367,0.5858693214510193,-0.2998321385000251,22.142825029325692,-41.216412529082284,0.3861192914102782,10,0.0775001049041748,-0.3899998664855957,-0.04812502861022949,-0.28125,1.0475001335144034,3,0.22972972972972983,-2.012656088539504,4.599999904632568,2.7930993659730077,4.744999885559082,1.196733101115023,4.697500228881836,0.22972972972972983 1342,2001-10-19,4.445000171661377,4.642499923706055,4.2274999618530265,4.599999904632568,397600.0,-0.03891888180294556,2.4583363135684215,-6.888865341414826,57.777792579078564,63.78048552441144,0.26698576576117095,-0.057757214522371925,0.11990524110838141,-0.19151389540367791,15.505642978357939,0.41499996185302823,0.3615766192132792,-0.019374811649322865,-0.7031200876573624,0.6643704643587167,-0.36124744965334266,0.3224978263546969,0.5850000381469727,32.4627141852634,-31.09998740693441,0.3418726380040198,10,0.18124985694885254,-0.21000003814697266,0.13187479972839355,-0.10125017166137695,1.2549996376037607,4,0.2170977814360917,-10.999930642252805,4.625,-2.012656088539504,4.599999904632568,2.7930993659730077,4.744999885559082,0.2170977814360917 1343,2001-10-22,4.487500190734863,4.625,4.4025001525878915,4.4375,520000.0,0.00956130875864547,-2.7083343267450672,-0.322582431443004,58.24177107434082,63.80313481366631,0.16546174553234394,-0.06292254297170352,0.07013573402818984,-0.2307213318552126,13.713649007340429,0.2224998474121085,0.3645624342473912,-0.0026247978210447442,-0.6459702835841021,0.6407206879420126,-0.3242975407025739,0.3190479450604844,0.5264500141143795,38.80599989182211,-24.92672509424972,0.3216727428815288,10,0.07499980926513672,-0.252500057220459,0.07937479019165039,-0.14375019073486328,1.2874999046325692,0,0.24512531651891356,2.4583363135684215,4.445000171661377,-10.999930642252805,4.625,-2.012656088539504,4.599999904632568,0.24512531651891356 1344,2001-10-23,4.695000171661377,4.695000171661377,4.337500095367432,4.519999980926514,1274000.0,0.04623954810184294,3.0857107045738172,3.4999904632932157,57.64332380569696,62.95171294279594,-0.05004435143259833,-0.2260958444224137,-0.1410829324784082,-0.43277058410633806,11.868687401872693,0.3575000762939453,0.3554063839274928,0.16937516927719098,-0.43370659662347766,0.7724569351778596,-0.13216571367314334,0.4709160522275253,0.3032210283279415,69.77614277214592,7.448489022862944,0.30154088295033443,10,-0.13250017166137695,-0.46000003814697266,-0.1712501049041748,-0.32375025749206543,1.8424997329711905,1,0.1395100551699049,-2.7083343267450672,4.487500190734863,2.4583363135684215,4.445000171661377,-10.999930642252805,4.625,0.1395100551699049 1345,2001-10-24,4.724999904632568,4.757500171661377,4.512499809265137,4.5625,265200.0,0.00638971924905718,1.1538451864691692,0.9285698715538335,48.549325657694496,60.66217052387936,-0.08507100948326318,-0.19729720552474106,-0.16904897370609628,-0.4523794982599183,9.47820152329396,0.24500036239624023,0.3169528933900807,0.1556249022483822,-0.3619831605403494,0.6732329650371138,-0.1031791291459836,0.414428933642748,0.25780687059402396,92.55814531160301,33.55015001538473,0.25880403139436603,10,-0.16249990463256836,-0.48999977111816406,-0.2049999237060547,-0.35374999046325684,1.5250000953674316,2,0.1243386470318073,3.0857107045738172,4.695000171661377,-2.7083343267450672,4.487500190734863,2.4583363135684215,4.445000171661377,0.1243386470318073 1346,2001-10-25,4.724999904632568,4.887499809265137,4.642499923706055,4.724999904632568,840800.0,0.0,-1.9696962691096147,0.0,48.64339774333952,58.794042570378444,-0.07973928294051813,-0.13137809440982284,-0.16326599809665154,-0.440525981546914,6.812040768391224,0.24499988555908203,0.29634646445272494,0.10949990749359095,-0.2649983700306615,0.4839981850178434,-0.07774923126853572,0.29674904625571763,0.2427007343265526,75.37879663612985,20.280580295425096,0.18724913876212634,10,-0.16249990463256836,-0.48999977111816406,-0.2662498950958252,-0.35374999046325684,1.5374999046325692,3,0.137566160526299,1.1538451864691692,4.724999904632568,3.0857107045738172,4.695000171661377,-2.7083343267450672,4.487500190734863,0.137566160526299 1347,2001-10-26,5.25,5.272500038146973,4.762499809265137,4.764999866485597,3310000.0,0.11111113353731539,-1.081632533901645,100.0,58.59375349245987,58.0146937133155,-0.5750732374721856,-0.6264754050957686,-0.684886979882517,-0.955489108798254,7.701424447474045,0.5475001335144043,0.2678962567446703,0.5951250076293944,0.13301177519098228,1.0572382400678064,0.3640683914101883,0.8261816238486004,-1.0225000381469735,97.5935786605414,45.427141890721515,0.23105661621920606,10,-0.5,-0.8937499523162842,-0.9787499904632568,-0.9287500381469727,1.1550002098083496,4,0.08047621590750542,-1.9696962691096147,4.724999904632568,1.1538451864691692,4.724999904632568,3.0857107045738172,4.695000171661377,0.08047621590750542 1348,2001-10-29,5.324999809265137,5.5,4.887499809265137,5.4099998474121085,2603200.0,0.014285677955264031,3.622636960050095,-0.17525776236605398,71.68140726554716,58.15848939440163,-0.616537011107968,-0.6459919700435606,-0.7550023400681045,-1.0198340948616345,8.842446992918392,0.6125001907348633,0.23695023281454208,0.6138748168945316,0.11266982131153735,1.1150798124775259,0.36327231910303404,0.8644773146860292,-1.0765998458862311,84.9462189168802,32.44343309051562,0.2506024977914973,10,-0.46124982833862305,-0.7237497568130493,-1.208749771118164,-1.1587498188018799,1.0600004196166992,0,0.07042253773371532,-1.081632533901645,5.25,-1.9696962691096147,4.724999904632568,1.1538451864691692,4.724999904632568,0.07042253773371532 1349,2001-10-30,5.387499809265137,5.570000171661377,5.014999866485597,5.224999904632568,1433600.0,0.011737089622285923,1.1042640490522444,-1.911762725936584,73.5042796349888,58.837445531234465,-0.6462768747693248,-0.6502748666209026,-0.8150147178044556,-1.068613003387835,9.935785751115112,0.5550003051757804,0.22252957590637124,0.6182498216629027,0.08576298136597771,1.1507366619598276,0.35200640151443974,0.8844932418113656,-1.089035844421387,82.7422884297927,28.64054124968164,0.26624342014846264,10,-0.48874974250793457,-0.7512496709823608,-1.271249771118164,-1.2212498188018799,0.7250003814697257,1,0.0719258097115647,3.622636960050095,5.324999809265137,-1.081632533901645,5.25,-1.9696962691096147,4.724999904632568,0.0719258097115647 1350,2001-10-31,5.247499942779541,5.625,5.077499866485597,5.4375,954800.0,-0.02598605502404494,-1.0660374218054882,-1.1692318075513444,69.80520576304343,60.49336189068774,-0.45233830435427347,-0.47206153320952904,-0.6696700423510054,-0.9137306163362853,10.818511253000768,0.5475001335144034,0.20350944139669203,0.43862495422363246,-0.11300282257239935,0.9902527310196643,0.16281106582561655,0.7144388426216484,-0.872743805526734,61.57760530213759,5.466199918794416,0.275813888398016,10,-0.32124996185302734,-0.5837498903274536,-1.1312499046325684,-1.0812499523162842,1.1775002479553214,2,0.2458313436721502,1.1042640490522444,5.387499809265137,3.622636960050095,5.324999809265137,-1.081632533901645,5.25,0.2458313436721502 1351,2001-11-01,5.434999942779541,5.449999809265137,5.137499809265137,5.25,763600.0,0.035731301008968375,1.9069811283093103,-0.9736836161311453,72.4852116918276,62.12751956988208,-0.5731271472083508,-0.6393774824315308,-0.8515511386875083,-1.085066787150586,11.219968319190668,0.3125,0.17492042174095168,0.5924999475479122,-0.025248374428956666,1.2102482695247812,0.2836257865594778,0.9013741085363467,-0.9602242965069587,77.97101273002896,19.706353232854504,0.3088741609884347,11,-0.4537498950958252,-0.7712498903274536,-1.3299999237060547,-1.2687499523162842,1.2049999237060556,3,0.14995401394680719,-1.0660374218054882,5.247499942779541,1.1042640490522444,5.387499809265137,3.622636960050095,5.324999809265137,0.14995401394680719 1352,2001-11-02,5.375,5.482500076293945,5.300000190734863,5.420000076293945,383600.0,-0.011039548005745914,1.1470565135926578,-0.24324373087817966,69.60926657296454,63.39057462528471,-0.4105022274110661,-0.5596336368451942,-0.7852241315860518,-1.0075310151683041,11.621358892795596,0.18249988555908203,0.16337114681391451,0.5017500162124637,-0.1584733123357598,1.1619733447606873,0.17163835193835197,0.8318616804865755,-0.8082064054292246,66.10170368215175,6.46442737237858,0.3301116642741117,11,-0.3937499523162842,-0.6612499952316284,-1.277500033378601,-1.2087500095367432,1.4625000953674325,4,0.16511624358421173,1.9069811283093103,5.434999942779541,-1.0660374218054882,5.247499942779541,1.1042640490522444,5.387499809265137,0.16511624358421173 1353,2001-11-05,5.125,5.337500095367432,4.974999904632568,5.275000095367432,640800.0,-0.046511627906976716,1.6363641092598276,3.333329801212224,59.84456585815152,63.635157075557444,-0.06768033912516458,-0.3139143705384351,-0.5317522353936504,-0.7432667901583221,10.859460400879692,0.40000009536743164,0.1861060253470841,0.24425001144409197,-0.4241968182718505,0.9126968411600345,-0.08997340341387883,0.5784734263020628,-0.47354989299488626,23.076934363008007,-32.72772418991287,0.3342234148579711,11,-0.05625009536743164,-0.23749995231628418,-1.027500033378601,-0.9587500095367432,1.625,0,0.2497561384991902,1.1470565135926578,5.375,1.9069811283093103,5.434999942779541,-1.0660374218054882,5.247499942779541,0.2497561384991902 1354,2001-11-06,5.315000057220459,5.360000133514403,5.0625,5.099999904632568,471200.0,0.03707318189667497,-1.0517253286066097,-1.433333439297079,68.10127493014032,65.80759588360696,-0.17934461773830712,-0.4811300758544679,-0.714953255134068,-0.919748861665771,11.285167876439273,0.2975001335144034,0.2264868787642893,0.40412507057189906,-0.2863385898343731,1.0945887309781712,0.05889324036876342,0.7493569007750347,-0.5856659587757544,52.3077081082112,-8.30080048751445,0.3452318302031359,11,-0.18125009536743164,-0.42750000953674316,-1.21750009059906,-1.1487500667572021,1.5850000381469735,1,0.20131705741146244,1.6363641092598276,5.125,1.1470565135926578,5.375,1.9069811283093103,5.434999942779541,0.20131705741146244 1355,2001-11-07,5.557499885559082,5.675000190734862,5.275000095367432,5.275000095367432,871600.0,0.045625555169879206,-1.831861185426489,1.3139515799932577,71.26568397939627,68.32118324316883,-0.32557305900838696,-0.6915504238671231,-0.9481795598883256,-1.1491792359491901,12.036437322489885,0.40000009536743075,0.2749965350675794,0.6037498950958256,-0.13629354822854012,1.3437933384201912,0.23372817343364272,0.9737716167580084,-0.7565125149899536,83.21424897837692,17.00726528550733,0.37002172166218295,11,-0.33874988555908203,-0.6074998378753662,-1.4724998474121094,-1.3912498950958252,1.0174999237060556,2,0.0998651042023273,-1.0517253286066097,5.315000057220459,1.6363641092598276,5.125,1.1470565135926578,5.375,0.0998651042023273 1356,2001-11-08,5.175000190734863,5.642499923706055,5.09499979019165,5.59499979019165,1648000.0,-0.06882585743602576,1.1262146619594031,-1.4867253500324924,65.24009009538142,69.05966508793789,0.14245241163455002,-0.2811316386677385,-0.5604180468149069,-0.7566995672515322,12.579334717121904,0.5475001335144043,0.3058717051995625,0.19437518119812047,-0.5362910694242968,0.9250414318205378,-0.17095794411308773,0.5597083065093287,-0.2866115381491614,28.5714577655284,-40.17294016481953,0.36533312531120854,11,0.10624980926513672,-0.22375011444091886,-1.0900001525878906,-1.0087502002716064,1.4649996757507333,3,0.24154588481715522,-1.831861185426489,5.557499885559082,-1.0517253286066097,5.315000057220459,1.6363641092598276,5.125,0.24154588481715522 1357,2001-11-09,5.552499771118164,5.637499809265138,5.137499809265137,5.199999809265137,448000.0,0.07294677612943135,-1.0942410050030495,-0.8392864238654955,69.50549690474885,68.81789727007141,-0.20967458313567278,-0.6213788708647447,-0.9292890658687103,-1.120206243745728,13.418389952899545,0.5000000000000009,0.36625587918817004,0.5279997825622562,-0.23025742889194412,1.2862569940164565,0.14887117683515605,0.9071283882893564,-0.5854499647175464,82.4999472073363,9.55675303298375,0.3791286057271004,11,-0.22749972343444824,-0.6012496948242196,-1.379999816417694,-1.3862497806549072,0.9600000381469735,4,0.19585774699607628,1.1262146619594031,5.175000190734863,-1.831861185426489,5.557499885559082,-1.0517253286066097,5.315000057220459,0.19585774699607628 1358,2001-11-12,5.5625,5.622499942779541,5.147500038146973,5.614999771118164,372000.0,0.0018010318404428904,13.074047386936803,-0.14893553702015297,67.12734900071267,68.10934942181851,-0.2038829954673549,-0.5936916844087294,-0.9323009010661831,-1.1141372219374528,14.294396146542116,0.47499990463256836,0.43366968290112773,0.4947500228881836,-0.2833901935680512,1.2728902393444184,0.10567991466006621,0.883820131116301,-0.5246551551659575,81.6326276405094,7.946420045204789,0.38907010822811744,11,-0.23749995231628418,-0.6112499237060556,-1.3856249451637268,-1.3962500095367432,1.25,0,0.22921350029077447,-1.0942410050030495,5.552499771118164,1.1262146619594031,5.175000190734863,-1.831861185426489,5.557499885559082,0.22921350029077447 1359,2001-11-13,5.934999942779541,5.934999942779541,5.53249979019165,5.610000133514403,2070400.0,0.06696628184800746,1.476925469574837,-6.19049954586741,71.04348590468894,68.24693610422356,-0.5482020590944305,-0.9196180092260349,-1.2918891738332254,-1.466841579788964,15.331400028030776,0.4025001525878906,0.4567058179174426,0.8077499628067013,-0.04489734599846251,1.6603972716118651,0.3814263084041194,1.2340736172092832,-0.8334395633554168,100.0,27.515358321016492,0.42632365440258196,11,-0.48000001907348633,-0.8537499904632568,-1.6343747973442078,-1.6999998092651367,0.6350002288818368,1,0.13732098821870742,13.074047386936803,5.5625,-1.0942410050030495,5.552499771118164,1.1262146619594031,5.175000190734863,0.13732098821870742 1360,2001-11-14,6.0625,6.199999809265138,5.954999923706055,6.050000190734862,1052800.0,0.021482739418653862,-1.419747853647748,0.03846097415688068,72.27311398341067,68.22336969217724,-0.6123296680090453,-0.9822962324672773,-1.4063416907750685,-1.5773559550554328,16.350574034612254,0.2649998664855966,0.4589264494784544,0.8621250152587887,-0.048980725825811255,1.7732307563433887,0.40657214471648917,1.3176778858010882,-0.9149999618530273,87.55657856183319,14.800299007705348,0.4555528705422998,11,-0.47500014305114746,-0.848750114440918,-1.7618748545646667,-1.8274998664855957,0.6700000762939453,2,0.13814434562761768,1.476925469574837,5.934999942779541,13.074047386936803,5.5625,-1.0942410050030495,5.552499771118164,0.13814434562761768 1361,2001-11-15,5.6875,6.045000076293945,5.6624999046325675,6.0349998474121085,949200.0,-0.061855670103092786,1.081631858664291,-27.800411993589165,57.66871432287261,66.89664166438925,-0.22098479840196994,-0.5519118743061906,-1.020045414585475,-1.1854224630045644,17.02721964126368,0.40000009536743253,0.44404027029871784,0.43400001525878906,-0.4595828421195618,1.32758287263714,-0.012791413430386811,0.8807914439479649,-0.3926499938964838,51.76472383386944,-17.112447415766596,0.4467914286891756,11,-0.10000014305114746,-0.47375011444091797,-1.3618748784065247,-1.4524998664855957,1.0949997901916504,3,0.15604392250815602,-1.419747853647748,6.0625,1.476925469574837,5.934999942779541,13.074047386936803,5.5625,0.15604392250815602 1362,2001-11-16,5.4099998474121085,5.6875,5.21999979019165,5.65500020980835,817200.0,-0.048791235619849105,2.016130942584181,0.7050373236730929,51.39116294910499,65.95737467449518,0.06928862950617631,-0.2091318570418741,-0.7349660115362759,-0.8923507222956797,17.443822871515412,0.4675002098083496,0.43847569300387335,0.10824987888336057,-0.701829789038662,0.9183295468053831,-0.29678995507765027,0.5132897128443714,0.7899999618530291,24.940604878826598,-40.17293137873697,0.4050398339610112,11,0.22125005722045987,-0.19624996185302646,-0.997499704360961,-1.1749997138977042,1.5225000381469735,4,0.22735675670339672,1.081631858664291,5.6875,-1.419747853647748,6.0625,1.476925469574837,5.934999942779541,0.22735675670339672 1363,2001-11-19,5.587500095367432,5.625,5.40749979019165,5.480000019073486,609600.0,0.0328096585881108,1.3835654377759778,-0.4387751725856003,53.15457904374131,64.29663068711751,-0.039902887665017595,-0.31620972989082397,-0.9029905595048637,-1.0545661018092503,17.882939857997716,0.2175002098083496,0.4142013142710663,0.2307501316070555,-0.4911244047508836,0.9526246679649946,-0.13018713657191405,0.591687399786025,0.5928997135162364,37.500030410532425,-24.335017451754815,0.3609372681789696,11,0.059999704360961914,-0.3737502098083496,-1.1749999523162842,-1.3524999618530273,1.2725000381469718,0,0.16554804440444104,2.016130942584181,5.4099998474121085,1.081631858664291,5.6875,-1.419747853647748,6.0625,0.16554804440444104 1364,2001-11-20,5.349999904632568,5.5625,5.34250020980835,5.512499809265137,586800.0,-0.04250562625167087,-1.4788807311353067,-1.5116259470201026,51.5684768821168,62.10805212075313,0.22695039763922686,-0.02858832001033118,-0.6589820412078327,-0.8014102024958731,18.554586715943383,0.24499988555908203,0.39339726499716043,-0.03950004577636701,-0.6909631865675188,0.6119630950147847,-0.36523161617194244,0.2862315246192084,0.8111919038772593,13.265317541914218,-46.59458439767768,0.3257315703955758,11,0.2974998950958252,-0.13625001907348633,-0.9187498092651367,-1.114999771118164,1.2825002670288095,1,0.273364508679907,1.3835654377759778,5.587500095367432,2.016130942584181,5.4099998474121085,1.081631858664291,5.6875,0.273364508679907 1365,2001-11-21,5.3125,5.417500019073486,5.054999828338623,5.34250020980835,490000.0,-0.007009328093650513,3.0277837382479396,0.18461678409094243,48.035285492785036,60.19640716490909,0.25260658376156453,0.05816447806551572,-0.6155977601553904,-0.7490721512513945,19.719394451658808,0.3625001907348633,0.41007821044264503,-0.10637495517730677,-0.6800117238950314,0.46726181354041785,-0.3931933395361691,0.18044342918155554,0.8298679681434642,26.01011183514347,-30.2551925899266,0.2868183843588625,11,0.3149998188018799,-0.09875011444091797,-0.8437498807907104,-1.0774998664855957,0.8499999046325675,2,0.23670591466567115,-1.4788807311353067,5.349999904632568,1.3835654377759778,5.587500095367432,2.016130942584181,5.4099998474121085,0.23670591466567115 1366,2001-11-23,5.375,5.400000095367432,5.224999904632568,5.320000171661377,184800.0,0.0117647058823529,2.333336360870296,-1.8333147897957562,50.0,58.029129731048116,0.24748581479579546,0.049389916773543874,-0.6712852085328986,-0.7970182870682043,20.62277531624938,0.17500019073486328,0.3950451087664586,-0.07637495994567889,-0.5492983088573729,0.3965483889660151,-0.31283663440152587,0.1600867145101681,0.7238732425512708,50.59289878464984,-4.245244265196469,0.23646167445584695,11,0.2524998188018799,-0.16125011444091797,-0.9062498807907104,-1.1399998664855957,0.6449999809265137,4,0.25255815372910617,3.0277837382479396,5.3125,-1.4788807311353067,5.349999904632568,1.3835654377759778,5.587500095367432,0.25255815372910617 1367,2001-11-26,5.672500133514403,5.6875,5.425000190734863,5.452499866485597,766400.0,0.055348862049191316,1.0999984741210938,4.000017339587112,58.64246456539171,57.08636479379023,-0.034869021931475785,-0.22644456701014004,-0.9582141595295814,-1.079523895947193,20.168934452335215,0.3125,0.35518950135271066,0.20000016689300448,-0.2727938788426094,0.6727942126286184,-0.03639685597480202,0.436397189760811,0.38461817246836194,97.62848025065405,37.171095274476144,0.2363970228678068,11,-0.045000314712523526,-0.4587502479553214,-1.2037500143051139,-1.4374999999999991,0.5924997329711932,0,0.19568085157356285,2.333336360870296,5.375,3.0277837382479396,5.3125,-1.4788807311353067,5.349999904632568,0.19568085157356285 1368,2001-11-27,5.699999809265138,5.872499942779541,5.675000190734862,5.737500190734862,865600.0,0.004847893363326694,-3.5142997275203647,-0.1704560725138324,56.40598666347402,55.45997598921079,-0.045609537779785825,-0.2365370930057873,-0.9659009111624162,-1.101975802249897,19.27833254841726,0.1999998092651376,0.35816378233433355,0.20874984264373886,-0.26913059339974765,0.6866302786872254,-0.030190375378004397,0.4476900606654821,0.3170337576118625,78.89906919066611,16.691582509704887,0.23894021802174345,11,-0.07249999046325772,-0.4312498569488534,-1.2693747282028207,-1.4649996757507333,0.5824999809265128,1,0.21622809079582095,1.0999984741210938,5.672500133514403,2.333336360870296,5.375,3.0277837382479396,5.3125,0.21622809079582095 1369,2001-11-28,5.7750000953674325,5.872499942779541,5.690000057220459,5.690000057220459,446400.0,0.013157945370521729,-3.2941130271853156,-2.2666446264179125,53.83260268719368,53.41103028963113,-0.16281424394492294,-0.29620492318241975,-1.0206142147963506,-1.1609425530119628,18.171919684693183,0.18249988555908203,0.3151525364631267,0.2643751144409192,-0.22702425038157337,0.7557744792634118,0.01867543202967248,0.510074796852166,0.2035521219680323,88.07341483018777,27.34488071474901,0.2456996824112464,11,-0.22500014305114835,-0.5062501430511483,-1.3762500286102304,-1.5399999618530282,0.47499990463256747,2,0.18787879138172348,-3.5142997275203647,5.699999809265138,1.0999984741210938,5.672500133514403,2.333336360870296,5.375,0.18787879138172348 1370,2001-11-29,6.5374999046325675,6.550000190734862,5.762499809265138,5.824999809265138,1959600.0,0.1320345968265515,1.1355923217325696,8.382350301248643,71.17326534656016,54.91153595892974,-0.9508405908054529,-1.0088291489843693,-1.745327779989501,-1.9024528906710314,17.39824882598076,0.7875003814697248,0.3026931468840939,0.9623749256134024,0.3055835747888551,1.6191662764379497,0.6339792502011283,1.2907706010256765,-1.4825000762939444,99.05658238466751,32.84513282865332,0.32839567541227366,11,-0.7349998950958243,-1.0062499046325675,-2.1387498378753653,-2.302499771118163,0.010000228881835938,3,0.01453158981486058,-3.2941130271853156,5.7750000953674325,-3.5142997275203647,5.699999809265138,1.0999984741210938,5.672500133514403,0.01453158981486058 1371,2001-11-30,6.25,6.53249979019165,6.0625,6.454999923706055,1126800.0,-0.04397704150310444,1.611112435660036,-0.28771915265546466,61.15108089169372,55.99597128588404,-0.6427511652847517,-0.6926535711400135,-1.4113200654876277,-1.5980568020211976,16.58276783270646,0.47499990463256747,0.23376715343788756,0.6341250181198124,-0.08430026077833652,1.3525502970179613,0.2749123786707379,0.9933376575688868,-1.1651001644134524,73.33331637912333,8.802942861434659,0.3592126394490742,11,-0.44749999046325684,-0.653749942779541,-1.8512499332427979,-2.0149998664855957,0.375,4,-0.014000015258789245,1.1355923217325696,6.5374999046325675,-3.2941130271853156,5.7750000953674325,-3.5142997275203647,5.699999809265138,-0.014000015258789245 1372,2001-12-03,6.262499809265138,6.300000190734862,6.2125000953674325,6.252500057220459,650000.0,0.0019999694824219816,1.0588132997492425,-0.04877929642070047,61.182105170468525,56.88791863329818,-0.5829054971108727,-0.6695849789676593,-1.3693573644086792,-1.5912606469723487,15.640006370648624,0.08750009536742986,0.14366270817580062,0.6022498369216924,-0.16172326833405126,1.3662229421774361,0.22026328429382058,0.9842363895495643,-1.1482979665756234,67.14281354631717,4.578478429933284,0.3819865526278717,12,-0.45999979972839444,-0.6062498092651376,-1.8637497425079355,-2.0274996757507333,0.5575003623962402,0,-0.0387225286585805,1.611112435660036,6.25,1.1355923217325696,6.5374999046325675,-3.2941130271853156,5.7750000953674325,-0.0387225286585805 1373,2001-12-04,6.40500020980835,6.505000114440918,6.322500228881836,6.324999809265138,1438000.0,0.022754555669987964,-3.2941371166349707,8.000238424490163,58.103451280899456,57.61402689982959,-0.6674366049726403,-0.7497123088420103,-1.464610249902723,-1.716274719127016,16.214457958803926,0.24250030517578036,0.1390241203945175,0.680750226974487,-0.10846672776601451,1.4699671817149884,0.2861417496042362,1.0753587043447377,-1.2620824001579285,83.13953971914304,24.265011132058277,0.39460847737025095,12,-0.6025002002716064,-0.6862502098083496,-1.8518751859664917,-2.048750162124634,-0.09750032424926758,1,-0.021857976383570232,1.0588132997492425,6.262499809265138,1.611112435660036,6.25,1.1355923217325696,6.5374999046325675,-0.021857976383570232 1374,2001-12-05,6.385000228881836,6.697500228881836,6.2874999046325675,6.477499961853027,895200.0,-0.00312255741941847,-1.8521723842821298,-1.1562408730844782,55.77439877547216,58.47392837568371,-0.5422004672901881,-0.6803208611715457,-1.3970239819081964,-1.6750148207697446,16.87317435141017,0.41000032424926847,0.17992440447152092,0.6072502374649051,-0.20973543212622214,1.4242359070560324,0.19875740266934105,1.0157430722604692,-1.2139407716097264,66.57755510654115,10.863036355612564,0.40849283479556375,12,-0.4237501621246338,-0.5487501621246338,-1.6525002121925354,-1.9150002002716064,0.19249963760376065,2,-0.016053317935140643,-3.2941371166349707,6.40500020980835,1.0588132997492425,6.262499809265138,1.611112435660036,6.25,-0.016053317935140643 1375,2001-12-06,6.112500190734862,6.324999809265138,5.8375000953674325,6.2775001525878915,1559200.0,-0.042678156363150976,2.750008252973796,1.7837885208211093,57.89963022969718,59.35166506787229,-0.16124287594515074,-0.383786635690754,-1.0747708857490528,-1.382264347090941,16.197201650433755,0.5475001335144034,0.19798131615806902,0.30700018405914253,-0.5161654442681849,1.13016581238647,-0.10458263010452118,0.7185829982228062,-0.8803831025983637,31.976750310914237,-23.236169315014212,0.4115828141636637,12,-0.051249980926512784,-0.27625012397766024,-1.3450000882148734,-1.6075000762939444,0.4474997520446786,3,0.02249485561956388,-1.8521723842821298,6.385000228881836,-3.2941371166349707,6.40500020980835,1.0588132997492425,6.262499809265138,0.02249485561956388 1376,2001-12-07,6.425000190734862,6.429999828338622,6.039999961853027,6.110000133514403,1191600.0,0.05112474278097823,1.4000041081439498,-1.9090916972516627,68.62385690337618,60.46070866098168,-0.3454665563742809,-0.6301461234071501,-1.3313294522860657,-1.6734890958713269,16.27148266289562,0.3899998664855948,0.25234966703948736,0.5570001840591425,-0.25433183384080316,1.3683322019590882,0.15133417510916924,0.9626661930091158,-1.1342677769685503,68.31395397191416,8.888782037935513,0.405666008949973,12,-0.23874998092651278,-0.5887501239776602,-1.6300001740455619,-1.892500162124633,-0.039999961853026456,4,0.019066138388009968,2.750008252973796,6.112500190734862,-1.8521723842821298,6.385000228881836,-3.2941371166349707,6.40500020980835,0.019066138388009968 1377,2001-12-10,6.639999866485597,6.639999866485597,6.372499942779541,6.477499961853027,866800.0,0.03346298355924926,2.2923086854838695,0.5158726194098451,69.04977092827644,61.865573579293056,-0.4568348635590329,-0.8005397450682272,-1.5080130190758725,-1.8694995993057555,16.490539771999863,0.2674999237060556,0.3368907937024357,0.717624855041505,-0.14858818154439302,1.583837891627403,0.28451833674855553,1.1507313733344544,-1.2929967401146634,93.31391238728496,29.830014183525307,0.4331065182929492,12,-0.44624972343444913,-0.8037497997283944,-1.817499816417695,-2.107499837875367,-0.2899999618530291,0,-0.0022590160824108585,1.4000041081439498,6.425000190734862,2.750008252973796,6.112500190734862,-1.8521723842821298,6.385000228881836,-0.0022590160824108585 1378,2001-12-11,6.8375000953674325,6.860000133514403,6.614999771118164,6.635000228881836,2934000.0,0.029744010971850976,-1.0206150294654845,1.2461537558650992,77.31864598906805,64.47513394616799,-0.5319526096204541,-0.9461312049597632,-1.6556497104061725,-2.0434759931483866,16.85809508363635,0.24500036239623935,0.42377957220105955,0.8513750791549688,-0.08790869062008166,1.7906588489300193,0.38173319426744357,1.321016964042494,-1.4364770848960635,97.79950735378488,26.808161505299537,0.4696418848875251,12,-0.526250123977662,-0.9200000762939462,-1.9900000691413888,-2.305000066757203,-0.5350003242492685,1,-0.0025594037969975947,2.2923086854838695,6.639999866485597,1.4000041081439498,6.425000190734862,2.750008252973796,6.112500190734862,-0.0025594037969975947 1379,2001-12-12,6.75,7.057499885559082,6.635000228881836,6.84250020980835,1213200.0,-0.012797088723511041,-1.6201549241421729,-0.45679146072389615,75.92425572987126,65.00302176653588,-0.32587336218684193,-0.8373753997883124,-1.5190807092156824,-1.9330813143636192,16.515116071940987,0.4224996566772461,0.46073260951914374,0.7231249809265137,-0.2756517934417353,1.7219017552947626,0.2237365937423892,1.2225133681106382,-1.2614383621460492,74.79508701302507,-1.8081703020636155,0.49938838718412437,12,-0.30250000953674316,-0.6937501430511475,-1.771875023841858,-2.2174999713897705,-0.44750022888183594,2,-0.06555557250976562,-1.0206150294654845,6.8375000953674325,2.2923086854838695,6.639999866485597,1.4000041081439498,6.425000190734862,-0.06555557250976562 1380,2001-12-13,6.9000000953674325,7.070000171661378,6.670000076293945,6.6875,2057200.0,0.02222223635073073,-2.2323247502625083,-2.2972931175800535,76.66083958348442,66.72632828784596,-0.46829104488813833,-0.971209452026546,-1.6246719124726114,-2.059920424397432,15.563804319779589,0.40000009536743253,0.5164509090846661,0.8312500715255746,-0.241316393394027,1.9038165364451762,0.2949668390657738,1.3675333039853754,-1.2859233976970712,83.49514158588602,3.4529643171841826,0.536283232459801,12,-0.44624996185302734,-0.8375000953674325,-1.889375090599061,-2.367500066757203,-0.7775001525878915,3,-0.046739162960064085,-1.6201549241421729,6.75,-1.0206150294654845,6.8375000953674325,2.2923086854838695,6.639999866485597,-0.046739162960064085 1381,2001-12-14,6.574999809265138,6.997499942779541,6.4375,6.994999885559082,1502400.0,-0.0471014900884561,1.6352926656868134,-1.9764700602497378,65.62769846455973,67.22028309830054,-0.10319325061640416,-0.6074553458926149,-1.2680368078742736,-1.7151702673640994,15.437665892673397,0.559999942779541,0.5766240874774127,0.46187479496002304,-0.6176912847241924,1.5414408746442385,-0.07790824488208425,1.0016578348021303,-0.8153307641956742,29.032229395856156,-46.77012431845824,0.5397830398421076,12,-0.12124967575073242,-0.5124998092651376,-1.4906247854232797,-2.0174996852874765,-0.3399996757507342,4,-0.002281348581099518,-2.2323247502625083,6.9000000953674325,-1.6201549241421729,6.75,-1.0206150294654845,6.8375000953674325,-0.002281348581099518 1382,2001-12-17,6.639999866485597,7.03000020980835,6.557499885559082,6.684999942779541,1030400.0,0.009885940548449046,-3.500002270652722,0.10714301933233539,66.0683733792227,68.10527444255868,-0.12182477521375912,-0.606687319141515,-1.299913917551783,-1.7592432103469902,16.726237353880986,0.4725003242492676,0.5126697409126084,0.4653748512268079,-0.5852907001581364,1.5160404026117522,-0.059957924465664725,0.9907076269192805,-0.7492977087569415,32.015780478555996,-41.60226266917482,0.5253327756924722,12,-0.1862497329711914,-0.5774998664855966,-1.523749828338624,-2.0824997425079355,-0.5199999809265146,0,-0.03840356065228756,1.6352926656868134,6.574999809265138,-2.2323247502625083,6.9000000953674325,-1.6201549241421729,6.75,-0.03840356065228756 1383,2001-12-18,6.512499809265138,6.6875,6.107500076293945,6.614999771118164,1372000.0,-0.0192018162325569,3.686860124150846,2.2777730682829906,62.38454416856666,68.83973504179141,0.025175152914635568,-0.4282943173556708,-1.1470206937509344,-1.6143787408619135,17.627284774873825,0.5799999237060547,0.5077166555964823,0.29162480831146365,-0.731289342580383,1.3145389592033103,-0.2198322671344597,0.803081883757387,-0.5038678501432106,42.07789016546377,-28.4842882476444,0.5114570754459234,12,-0.05874967575073242,-0.4499998092651376,-1.374374747276307,-1.9549996852874765,-0.7024998664855966,1,-0.024952001442116956,-3.500002270652722,6.639999866485597,1.6352926656868134,6.574999809265138,-2.2323247502625083,6.9000000953674325,-0.024952001442116956 1384,2001-12-19,6.8125,6.9375,6.3499999046325675,6.427499771118164,1193600.0,0.046065289753722594,-1.1759264328516061,-3.7561011918607683,55.46719693216535,68.56946467539898,-0.23222828798457051,-0.6462430528502203,-1.409155689252275,-1.8936966264931625,18.94805969344965,0.5875000953674325,0.5109189615621865,0.5184999942779545,-0.44993116677932044,1.4869311553352293,0.03428441374931701,1.002715574806592,-0.7049999237060547,73.2467380625996,6.029121725897227,0.4842155805286375,12,-0.25749993324279785,-0.75,-1.6743749380111694,-2.254999876022339,-1.3375000953674316,2,-0.07486241891843459,3.686860124150846,6.512499809265138,-3.500002270652722,6.639999866485597,1.6352926656868134,6.574999809265138,-0.07486241891843459 1385,2001-12-20,6.570000171661378,6.835000038146973,6.5,6.7750000953674325,825600.0,-0.035596305077228996,1.0615399061584034,-0.5324670177507171,56.477734317612466,67.219895499203,0.09162832867926074,-0.3211706762817066,-1.1304248533358718,-1.6327525048431424,19.73016709849856,0.33500003814697266,0.5137049459701393,0.21312515735626292,-0.6438706156956187,1.0701209304081445,-0.21537272916967787,0.6416230438822037,-0.46250009536743253,50.135504436781844,-15.634828961427445,0.42849788652594084,12,0.01874995231628329,-0.5075001716613778,-1.3018752336502084,-1.8825001716613778,-0.8225002288818368,3,-0.04071543280881984,-1.1759264328516061,6.8125,3.686860124150846,6.512499809265138,-3.500002270652722,6.639999866485597,-0.04071543280881984 1386,2001-12-21,6.732500076293945,6.7750000953674325,6.414999961853027,6.585000038146973,812800.0,0.02473362258550371,2.0967743258652636,-0.7195126489825919,58.96946787174175,66.09986182625471,-0.025329254621698993,-0.3971159176762722,-1.252043612342554,-1.7798273993601397,20.470077411937854,0.3600001335144052,0.5328461972657808,0.3077500581741335,-0.42830967295576006,1.043809789304027,-0.06027980739081329,0.6757799237390802,-0.5287499904632567,67.75066770114901,2.064966614195967,0.3680298655649468,12,-0.14374995231628418,-0.6700000762939453,-1.331875205039978,-1.9125001430511475,-1.122499942779542,4,-0.09060529173438825,1.0615399061584034,6.570000171661378,-1.1759264328516061,6.8125,3.686860124150846,6.512499809265138,-0.09060529173438825 1387,2001-12-24,6.78249979019165,6.862500190734862,6.667500019073486,6.755000114440918,401600.0,0.007426619135699752,1.079996541349952,0.18643843144861474,57.46784485842228,63.89421725618295,-0.059216914633342554,-0.3791317323259378,-1.2609472332462541,-1.8161502393997573,21.866739624956672,0.19500017166137606,0.5712599875050817,0.3022497892379761,-0.3585270590955796,0.9630266375715317,-0.02813863492880131,0.6326382134047535,-0.49212469577789264,81.3252742101163,17.110110033098366,0.3303884241667777,12,-0.19374966621398926,-0.7199997901916504,-1.381874918937683,-1.9624998569488525,-0.679999828338623,0,-0.0807223993532592,2.0967743258652636,6.732500076293945,1.0615399061584034,6.570000171661378,-1.1759264328516061,6.8125,-0.0807223993532592 1388,2001-12-26,6.932499885559082,6.960000038146973,6.7125000953674325,6.7224998474121085,667600.0,0.022115753779211378,-1.1521776989036958,7.636455064070362,60.30102731258372,62.15830298759544,-0.2171609299496522,-0.4554108174487226,-1.3679862634483388,-1.9496660676844524,22.923004314719147,0.24749994277954013,0.5570613967422959,0.39062488079071045,-0.18862335801125596,0.9698731195926769,0.10100076138972724,0.6802490001916937,-0.5641622834205622,95.49177925102188,30.271092715219893,0.289624119400983,12,-0.3437497615814209,-0.869999885559082,-1.5099999904632568,-2.112499952316284,-1.3849997520446786,2,-0.1172015886639246,1.079996541349952,6.78249979019165,2.0967743258652636,6.732500076293945,1.0615399061584034,6.570000171661378,-0.1172015886639246 1389,2001-12-27,6.860000133514403,7.2249999046325675,6.797500133514403,6.9124999046325675,988800.0,-0.010457952144463989,-3.816905040779704,-0.24999886467363802,65.20854422342094,60.885825725366175,-0.1423906377548949,-0.31353281409794587,-1.2540134257770683,-1.8622934877936688,24.225855649737223,0.42749977111816406,0.5234114768179303,0.2638751268386832,-0.20584050874234805,0.7335907624197144,0.029017309048168016,0.49873294462919837,-0.42149627442359794,54.938296678681745,-13.889059529842278,0.23485781779051548,12,-0.19375014305114657,-0.7200002670288077,-1.4293752908706656,-2.0400002002716056,-1.072500228881836,3,-0.15306124931472032,-1.1521776989036958,6.932499885559082,1.079996541349952,6.78249979019165,2.0967743258652636,6.732500076293945,-0.15306124931472032 1390,2001-12-28,6.632500171661378,7.017499923706055,6.577499866485597,6.9375,704400.0,-0.03316325909989104,-1.1204799619449928,5.809545867393262,54.37302393953729,59.63530633369701,0.0482478261392556,-0.08279573056355982,-0.9821543646024722,-1.6219308790418845,23.86252928382578,0.4400000572204581,0.44020908043462903,0.0316251516342172,-0.43751531537248667,0.5007656186409211,-0.2029450818691343,0.2661953851375687,-0.09961678710556132,26.85187965100241,-40.30377216548604,0.23457023350335182,12,0.033749818801878995,-0.49250030517578214,-1.20187532901764,-1.81250023841858,-1.0075001716613778,4,-0.17451944773020134,-3.816905040779704,6.860000133514403,-1.1521776989036958,6.932499885559082,1.079996541349952,6.78249979019165,-0.17451944773020134 1391,2001-12-31,6.1624999046325675,6.71999979019165,6.1525001525878915,6.71750020980835,605600.0,-0.07086321219213476,1.026786352907514,1.819674155880508,40.91341836730987,56.84031133237337,0.5068860293990074,0.4008657333267438,-0.4731478049861897,-1.1415506608641257,23.08646907074549,0.5674996376037589,0.3505962461200385,-0.43400011062622124,-0.9183047870773864,0.050304565824943914,-0.6761524488518038,-0.19184777240063866,1.0625,0.9323780285833958,-60.315499555055936,0.24215233822558235,12,0.5037500858306894,0.06250000000000089,-0.7418750524520865,-1.3424999713897696,-0.4549999237060538,0,-0.06734279404062249,-1.1204799619449928,6.632500171661378,-3.816905040779704,6.860000133514403,-1.1521776989036958,6.932499885559082,-0.06734279404062249 1392,2002-01-02,6.019999980926514,6.175000190734862,5.559999942779541,6.122499942779541,963600.0,-0.023123720229014766,4.927700156264405,0.1846845143996148,34.11078636140192,53.69878268713284,0.6170830467491246,0.5525986973594028,-0.2866904047374135,-0.9888751002024012,22.549210901700636,0.6150002479553214,0.2343985328271847,-0.5643750429153442,-1.0939176830946478,-0.03483240273604071,-0.8291463630049964,-0.29960372282569203,1.18354992866516,27.62763055171637,-27.798887441133157,0.26477132008965176,1,0.372499942779541,0.30500006675720215,-0.5993751287460327,-1.2000000476837158,0.12750005722045898,2,-0.06810628716131806,1.026786352907514,6.1624999046325675,-1.1204799619449928,6.632500171661378,-3.816905040779704,6.860000133514403,-0.06810628716131806 1393,2002-01-03,6.264999866485597,6.28000020980835,5.90500020980835,5.96999979019165,1044400.0,0.0406976555374301,1.3076868903834642,-2.8780505959303766,41.11721373395807,52.10434010955426,0.37245036955437705,0.3125997100938891,-0.4853496979972025,-1.2224108864462568,21.497794235084765,0.375,0.18174163742414962,-0.3123751401901238,-0.8554305021674562,0.2306802217872086,-0.58390282117879,-0.0408474592014576,0.872808044433592,42.34233873023282,-10.194898307550552,0.27152768098866636,1,0.1275000572204581,0.1275000572204581,-0.8443750143051156,-1.4449999332427987,-0.1399998664855966,3,-0.025937734731944162,4.927700156264405,6.019999980926514,1.026786352907514,6.1624999046325675,-1.1204799619449928,6.632500171661378,-0.025937734731944162 1394,2002-01-04,6.28249979019165,6.5999999046325675,6.247499942779541,6.317500114440918,455200.0,0.0027932839711088953,-5.714283768011936,-0.11864513626224385,38.113564168425285,50.063876759644565,0.30381284816334286,0.3025382751182937,-0.46203960414773526,-1.22758987849417,19.794390395147783,0.35249996185302646,0.11925913608748395,-0.2897501945495602,-0.8423014773302482,0.2628010882311278,-0.5660258359399037,-0.01347455315921664,0.7921958020019524,49.57117371300586,0.9106638668112623,0.276275641390344,1,0.1100001335144043,0.1100001335144043,-0.8343749046325684,-1.4624998569488525,-0.14499998092651278,4,-0.11699159271357895,1.3076868903834642,6.264999866485597,4.927700156264405,6.019999980926514,1.026786352907514,6.1624999046325675,-0.11699159271357895 1395,2002-01-07,6.25,6.429999828338622,6.199999809265138,6.385000228881836,495600.0,-0.005173066657700454,1.0444498132912872,3.85711366330159,42.95011061383954,48.28394817543321,0.3197747711250143,0.36455848064140284,-0.3892331616701128,-1.18011864030621,19.47612521700971,0.23000001907348455,0.07533093977065697,-0.3291249752044676,-0.8606107259045226,0.2023607754955874,-0.5948678505544951,-0.0633820998544401,0.7641077662170401,59.482771377928024,7.994923387535437,0.26574287535002766,1,0.1424999237060547,0.1424999237060547,-0.8406250476837158,-1.4300000667572021,0.03249979019165039,0,-0.07400001525878919,-5.714283768011936,6.28249979019165,1.3076868903834642,6.264999866485597,4.927700156264405,6.019999980926514,-0.07400001525878919 1396,2002-01-08,6.547500133514403,6.547500133514403,6.25,6.309999942779541,314000.0,0.04760002136230446,1.5052622702650722,-1.7592576894276486,48.177344752121634,47.25167038584425,-0.007517914777882773,0.08085159209482651,-0.6421386294997342,-1.4589291655157002,18.90565361627837,0.2975001335144034,0.04217623626232481,-0.03774983882904159,-0.5645598235107805,0.4890601458526973,-0.30115483116991104,0.22565515351182786,0.40844331976513715,94.95194489963036,39.30730184196034,0.2634049923408694,1,-0.15500020980834872,-0.15500020980834872,-0.8806251287460318,-1.5525000095367423,-0.5199999809265119,1,-0.14089348830898718,1.0444498132912872,6.25,-5.714283768011936,6.28249979019165,1.3076868903834642,6.264999866485597,-0.14089348830898718 1397,2002-01-09,6.625,7.107500076293945,6.4749999046325675,6.550000190734862,945600.0,0.011836558213859538,-4.622214216081004,0.31578841698222043,52.26131106009509,46.35836858001218,-0.12260147115162923,0.002287643622356228,-0.6901487413300069,-1.5213702362237465,18.28213759839085,0.6325001716613778,0.02443705215514136,0.040500020980834606,-0.48602440716285145,0.5670244491245207,-0.22276219309100842,0.30376223505267763,-1.065000057220459,59.87524907557027,2.4106314929304062,0.2632622140718428,1,-0.2325000762939453,-0.2325000762939453,-0.9256249666213989,-1.6299998760223389,-0.5824999809265137,2,-0.1384905689167526,1.5052622702650722,6.547500133514403,1.0444498132912872,6.25,-5.714283768011936,6.28249979019165,-0.1384905689167526 1398,2002-01-10,6.820000171661378,6.824999809265138,6.5625,6.75,349600.0,0.029433988175302295,5.562540605944885,0.9333379957529604,50.15740134571197,44.68601937137785,-0.37463478210200307,-0.20457970808558823,-0.8552030623796716,-1.6997453918688903,17.23337010218973,0.2624998092651376,-0.011409131619997126,0.23637518882751518,-0.2884343191291112,0.7611846967841416,-0.02602956515079846,0.4987799428058288,-1.229050226211549,68.31957905931492,12.320419895063374,0.2624047539783133,1,-0.4862501621246347,-0.42750024795532315,-1.0906251668930063,-1.8250000476837167,-0.8000001907348642,3,-0.09860705521809121,-4.622214216081004,6.625,1.5052622702650722,6.547500133514403,1.0444498132912872,6.25,-0.09860705521809121 1399,2002-01-11,6.307499885559082,6.9749999046325675,5.994999885559082,6.8474998474121085,1527200.0,-0.07514666762500222,1.4654086164166353,-7.714266251592181,45.051831890837065,43.65033136596672,0.05727449140502916,0.2878268567961637,-0.3201096752667585,-1.1750281868155081,15.402944393382034,0.9800000190734854,-0.06079489417755646,-0.25400009155273473,-0.7865298927928404,0.2785297096873709,-0.5202649921727875,0.012264809067318083,-0.6862189374923711,28.089882824521382,-27.46744641645943,0.26626490062005304,1,0.026250123977661133,0.08500003814697266,-0.5468748807907104,-1.312499761581421,-0.5149998664855957,4,-0.028933791338928483,5.562540605944885,6.820000171661378,-4.622214216081004,6.625,1.5052622702650722,6.547500133514403,-0.028933791338928483 1400,2002-01-14,6.577499866485597,6.6599998474121085,6.085000038146973,6.2750000953674325,670400.0,0.04280618086806065,1.459893637203738,-0.5601848009028126,47.19202493236602,44.347954317639626,-0.2473603262466817,-0.007982083084754343,-0.5594000063649043,-1.4289217035956145,13.453084961608274,0.5749998092651358,-0.13044452551827668,0.03212490081787234,-0.4762297816754879,0.5404795833112326,-0.22205244042880778,0.28630224206455246,-0.9264945358543413,52.35953987043756,-1.5870306131703273,0.25417734124668007,1,-0.24374985694885343,-0.1849999427795419,-0.6787497997283944,-1.3774996995925912,-0.4149999618530291,0,-0.06689472689500087,1.4654086164166353,6.307499885559082,5.562540605944885,6.820000171661378,-4.622214216081004,6.625,-0.06689472689500087 1401,2002-01-15,6.559999942779541,6.619999885559082,6.2150001525878915,6.4025001525878915,520000.0,-0.0026605737835470045,1.9189204050457098,0.5206608573932643,45.9211759757286,45.660219830342584,-0.18723512122423536,0.008786983151644279,-0.5168052272249044,-1.3962515077357853,12.150333329277203,0.4049997329711905,-0.2133591267249635,0.015374970436096369,-0.492839924861058,0.5235898657332507,-0.2387324772124808,0.26948241808467355,-0.8798647172350318,50.78651329014583,0.29064127436826936,0.25410744764857723,1,-0.053749799728393555,-0.16750001907348633,-0.6112498044967651,-1.3599997758865356,-0.570000171661377,1,-0.042301852897625336,1.459893637203738,6.577499866485597,1.4654086164166353,6.307499885559082,5.562540605944885,6.820000171661378,-0.042301852897625336 1402,2002-01-16,6.385000228881836,6.512499809265138,6.3400001525878915,6.510000228881836,952000.0,-0.026676785887829735,1.6538580043135338,-0.7936518508875283,40.054500633184425,45.54214059692329,0.05027130370719668,0.17254997232966574,-0.3162924948802335,-1.2063064395444822,10.715399634156993,0.2199997901916495,-0.25479096823554315,-0.14687476158142054,-0.6578024527456954,0.3640529295828543,-0.40233860716355796,0.10858908400071687,-0.6763177063223376,39.79595262574272,-4.801354522689081,0.2554638455821376,1,0.16624975204467773,0.00749969482421875,-0.37375009059906006,-1.1850000619888306,-0.6700000762939444,2,-0.05599061291757401,1.9189204050457098,6.559999942779541,1.459893637203738,6.577499866485597,1.4654086164166353,6.307499885559082,-0.05599061291757401 1403,2002-01-17,6.3499999046325675,6.454999923706055,6.195000171661378,6.432499885559082,938800.0,-0.005481648080598034,3.078425652705615,0.6599998474121165,40.607731119357176,45.81927025813795,0.11018387614662917,0.20527664847734872,-0.24760035556267468,-1.1564524767765247,10.625626823192624,0.25999975204467685,-0.21979884961955154,-0.17375009059906077,-0.691102986516416,0.34360280531829446,-0.4324265385577384,0.08492635735961684,-0.61334103099838,36.22449103716453,-6.772912927971426,0.2586764479586777,1,0.2012500762939462,0.042500019073487216,-0.33499979972839267,-1.149999737739562,-0.8024997711181641,3,-0.048425179555474984,1.6538580043135338,6.385000228881836,1.9189204050457098,6.559999942779541,1.459893637203738,6.577499866485597,-0.048425179555474984 1404,2002-01-18,6.302499771118164,6.335000038146973,6.204999923706055,6.335000038146973,290400.0,-0.00748033609886356,6.999941312831949,0.3939427217293256,43.49111719263899,45.87938210022678,0.17971869586676714,0.2240995018195555,-0.17239091729381428,-1.0937051820334664,10.01670148723044,0.14499998092651278,-0.15023655632155553,-0.1957502126693722,-0.7033610612501784,0.311860635911434,-0.44955563695977574,0.05805521162103133,-0.5384240734307815,37.826053064115186,-6.9156626540230945,0.2538054242904032,1,0.2487502098083496,0.09000015258789062,-0.18812477588653564,-0.9712496995925903,-0.5149998664855966,4,-0.04482345108305019,3.078425652705615,6.3499999046325675,1.6538580043135338,6.385000228881836,1.9189204050457098,6.559999942779541,-0.04482345108305019 1405,2002-01-22,6.302499771118164,6.397500038146973,6.239999771118164,6.255000114440918,1328800.0,0.0,-3.0645050144588692,-1.4615158895507496,53.38982718174932,46.458546814629855,0.2100365349305955,0.2140035807538574,-0.1519279970336731,-1.0785427337115951,9.319281837612783,0.1575002670288086,-0.11586117711038924,-0.18237519264221191,-0.6960859258417713,0.3313355405573475,-0.4392305592419916,0.07448017395756779,-0.51155558585865,25.294040429086255,-23.956981240508558,0.25685536659977953,1,0.2487502098083496,0.09000015258789062,-0.050624847412109375,-0.6987497806549072,-0.6649999618530265,1,-0.0809202333305592,6.999941312831949,6.302499771118164,3.078425652705615,6.3499999046325675,1.6538580043135338,6.385000228881836,-0.0809202333305592 1406,2002-01-23,6.122499942779541,6.272500038146973,5.692500114440918,6.267499923706055,1318000.0,-0.028560069000476695,6.483859853134354,-3.052653241512237,52.437573453335276,46.47813152498986,0.361417044042998,0.3646567026706684,0.05919603390307149,-0.8841534663590771,9.23512344207682,0.6099996566772461,-0.07682424127367771,-0.33187501430511457,-0.8560106654891939,0.19226063687896477,-0.5939428398971547,-0.06980718871307445,0.9850001335144043,52.43902297192934,0.4340835569083694,0.2620678255920397,1,0.21125006675720215,0.26999998092651367,0.13562512397766113,-0.5124998092651367,-0.21000003814697354,2,0.006533272719781769,-3.0645050144588692,6.302499771118164,6.999941312831949,6.302499771118164,3.078425652705615,6.3499999046325675,0.006533272719781769 1407,2002-01-24,6.235000133514403,6.307499885559082,5.857500076293945,6.0625,1456400.0,0.018374878201107503,1.8346477032943103,-1.189656249691694,49.23858556079184,46.37604088222096,0.209845027754068,0.22033269788229592,-0.032400780241461646,-0.9820227983011582,8.921794498944486,0.4499998092651367,-0.048715167086921696,-0.19199984073638987,-0.700947769499277,0.3169480880264972,-0.44647380511783386,0.062474123645054114,0.8441999435424812,71.14756128218875,17.180095954120773,0.2544739643814437,1,0.09874987602233976,0.15749979019165128,0.02312493324279874,-0.5875000953674308,-0.10750007629394442,3,-0.039294363616660166,6.483859853134354,6.122499942779541,-3.0645050144588692,6.302499771118164,6.999941312831949,6.302499771118164,-0.039294363616660166 1408,2002-01-25,6.119999885559082,6.2849998474121085,5.809999942779541,6.257500171661378,394400.0,-0.018444305612308032,3.9350732348941784,-0.7971024908848249,46.07013644111911,46.4891858322523,0.24038733470013351,0.28600509518299333,0.10227512712874276,-0.8538699050262704,8.412216290858773,0.47499990463256747,-0.059941758744483487,-0.2663750886917118,-0.7334136995234282,0.2006635221400046,-0.49989439410757,-0.03285578327585359,0.931466192245483,60.63827196900626,5.8621131491969365,0.23351930541585803,1,0.05625009536743164,0.27250003814697266,0.13812518119812012,-0.4712498188018799,-0.12249994277954102,4,-0.06617642819354275,1.8346477032943103,6.235000133514403,6.483859853134354,6.122499942779541,-3.0645050144588692,6.302499771118164,-0.06617642819354275 1409,2002-01-28,5.809999942779541,6.2750000953674325,5.797500133514403,6.050000190734862,1103200.0,-0.05065358636869022,-2.603775112686563,1.7454527169257588,40.61833864293206,45.758776244537415,0.5279109748384245,0.5410481608589812,0.41674554861325674,-0.5316679003076246,7.34119495038316,0.4774999618530291,-0.10029035795715391,-0.5238750219345096,-1.0026577810281,-0.04509226284091916,-0.7632664014813049,-0.2844836423877144,1.2142868157577507,16.666644121172112,-35.96448861656971,0.23939137954679543,1,0.346250057220459,0.5824999809265137,0.44812512397766113,-0.16124987602233887,0.2150001525878915,0,-0.0451806905078137,3.9350732348941784,6.119999885559082,1.8346477032943103,6.235000133514403,6.483859853134354,6.122499942779541,-0.0451806905078137 1410,2002-01-29,5.474999904632568,5.949999809265138,5.315000057220459,5.9000000953674325,1431200.0,-0.05765921539522534,1.41904843215828,1.770832298531552,27.492131438500778,43.71110462928988,0.7711719051734391,0.827301087145214,0.7483051705551036,-0.18708829183950115,7.201194553939283,0.6349997520446786,-0.1630075010190195,-0.8010000467300413,-1.3940040727431944,-0.20799602071688827,-1.0975020597366179,-0.5044980337234648,1.522651121022796,16.12089421515953,-29.8698793392713,0.29650201300657647,1,0.4387500286102295,0.7950000762939453,0.8337501287460327,0.1737501621246338,0.6500000953674316,1,0.0570776265649946,-2.603775112686563,5.809999942779541,3.9350732348941784,6.119999885559082,1.8346477032943103,6.235000133514403,0.0570776265649946 1411,2002-01-30,5.747499942779541,5.747499942779541,5.425000190734863,5.425000190734863,767200.0,0.04977169733215914,1.0,-0.7588226054370616,32.97769586808478,42.924792988723254,0.4149329751566402,0.5503319794283472,0.4875494769372306,-0.44716930961028734,8.17992889388207,0.32249975204467773,-0.1688549709674163,-0.5077500104904171,-1.144877475333045,0.12937745435221082,-0.8263137429117311,-0.18918627806910315,1.1828450441384275,43.57682220288716,-0.6304913793541118,0.31856373242131397,1,0.13750004768371582,0.5225000381469727,0.5781251192092896,-0.09874987602233887,0.4025001525878915,2,-0.019138779401397632,1.41904843215828,5.474999904632568,-2.603775112686563,5.809999942779541,3.9350732348941784,6.119999885559082,-0.019138779401397632 1412,2002-01-31,5.610000133514403,5.835000038146973,5.547500133514403,5.752500057220459,977600.0,-0.0239234120285422,-1.1495326103232077,-0.44186056827204706,25.99206709627414,41.3008303194918,0.4815814554972002,0.6909669499290425,0.6443840419014357,-0.2982832157596844,8.311143945384634,0.28749990463256925,-0.20851764639447534,-0.6247498273849494,-1.3176877326052718,0.06818807783537295,-0.9712187799951106,-0.27828087477478824,1.255731056215665,30.412385577491648,-10.30102832260394,0.34646895261016114,1,0.2462499141693124,0.6599998474121103,0.7156249284744272,0.03874993324279874,0.4149999618530291,3,0.05392152654525195,1.0,5.747499942779541,1.41904843215828,5.474999904632568,-2.603775112686563,5.809999942779541,0.05392152654525195 1413,2002-02-01,6.102499961853027,6.127500057220459,5.579999923706055,5.599999904632568,1000400.0,0.08778962863056039,-1.0184336009774062,-3.5263180789977158,45.90000152587891,41.56848413429624,-0.05556114808317414,0.19570260742577528,0.17161826208602893,-0.7765769763690713,8.395457002447818,0.5475001335144043,-0.23561813348517457,-0.12412500381469727,-0.8193763649242651,0.5711263572948706,-0.4717506843694812,0.22350067674008667,0.7012019825766567,82.03123680626398,38.08019630079113,0.34762568055478393,2,-0.24624991416931152,0.16750001907348633,0.22312510013580322,-0.4537498950958252,-0.1549997329711914,4,0.004096697341041899,-1.1495326103232077,5.610000133514403,1.0,5.747499942779541,1.41904843215828,5.474999904632568,0.004096697341041899 1414,2002-02-04,5.547500133514403,6.489999771118164,5.4375,6.135000228881836,1376000.0,-0.09094630590871777,-1.606809408716284,-1.1691542855082342,31.508082775510857,39.137179200269756,0.42586342533270116,0.7302553568322043,0.7479663781939037,-0.21065374073597098,8.871852043513876,1.052499771118164,-0.24679068944953642,-0.6423748493194585,-1.400086914991439,0.11533721635252192,-1.0212308821554483,-0.26351881648346875,1.1966537354269118,19.787245353677232,-22.145932068412623,0.3788560328359901,2,0.3549997806549081,0.7224998474121103,0.7781249284744272,0.10124993324279874,0.42999982833862394,0,0.0811175842153713,-1.0184336009774062,6.102499961853027,-1.1495326103232077,5.610000133514403,1.0,5.747499942779541,0.0811175842153713 1415,2002-02-05,5.7874999046325675,5.9124999046325675,5.315000057220459,5.315000057220459,1437200.0,0.04326268866011218,-1.5291006999668952,-0.8042549288721376,37.15710529453397,37.43934940484738,0.1174830530694031,0.47835517714440723,0.5337527875683703,-0.4383832961523044,9.369069102222543,0.5974998474121085,-0.2553508797122781,-0.3792500734329236,-1.1571962693353877,0.39869612246954045,-0.7682231713841556,0.00972302451830842,0.8994878118399132,40.21276276270175,-0.5757200545381167,0.38897309795123214,2,0.11500000953674405,0.4237501621246347,0.6156250238418588,-0.06124997138977051,0.32250022888183594,1,0.04103675069519386,-1.606809408716284,5.547500133514403,-1.0184336009774062,6.102499961853027,-1.1495326103232077,5.610000133514403,0.04103675069519386 1416,2002-02-06,5.625,5.977499961853027,5.482500076293945,5.762499809265138,428000.0,-0.028077737764193422,-1.343196628617476,-0.29100498130999813,37.31218267242162,36.1141935283618,0.225728991216668,0.5989063696637986,0.7186673947174951,-0.26439361639722136,9.9066249461016,0.49499988555908203,-0.27901954223549374,-0.4956249713897707,-1.2877803762266975,0.2965304334471561,-0.8917026738082336,-0.09954726897130772,1.0071082101024,26.382980277604517,-13.930788208716422,0.39607770241846324,2,0.2774999141693115,0.5862500667572021,0.7781249284744263,0.10124993324279696,0.6875,2,0.0888888888888888,-1.5291006999668952,5.7874999046325675,-1.606809408716284,5.547500133514403,-1.0184336009774062,6.102499961853027,0.0888888888888888 1417,2002-02-07,5.707499980926514,5.802499771118164,5.474999904632568,5.577499866485597,315200.0,0.014666663275824554,1.0468761175881554,-0.9454566892543171,39.44124863805571,35.37765043913253,0.06764809313721987,0.4681473989427314,0.6504121300722563,-0.3347276047995642,9.387549998896844,0.3274998664855957,-0.3345409972786024,-0.3672499895095829,-1.1425069797994771,0.4080070007803114,-0.7548784846545304,0.020378505635364697,0.8719239030606083,33.404256959693654,-7.119985099237617,0.3876284951449473,2,0.19499993324279785,0.5037500858306885,0.7381249666213989,0.01874995231628329,0.5574998855590829,3,0.07752958667011445,-1.343196628617476,5.625,-1.5291006999668952,5.7874999046325675,-1.606809408716284,5.547500133514403,0.07752958667011445 1418,2002-02-08,6.147500038146973,6.15749979019165,5.627500057220459,5.677499771118164,452400.0,0.07709155649423804,1.163265226682652,3.615383486776975,47.74381721877987,36.1693702808934,-0.4112926524970195,-0.02615911655379577,0.22917679105511812,-0.7555684492186732,8.881575845261889,0.5299997329711914,-0.36761685472083094,0.10637507438659632,-0.5867707738893202,0.7995209226625128,-0.24019784975136194,0.4529479985245546,0.38134689276948297,70.8510794581343,28.74686313259457,0.34657292413795826,2,-0.24500012397766113,0.06375002861022949,0.2112499475479126,-0.4212501049041757,0.10500001907348633,4,-0.019926790080421863,1.0468761175881554,5.707499980926514,-1.343196628617476,5.625,-1.5291006999668952,5.7874999046325675,-0.019926790080421863 1419,2002-02-11,6.125,6.2125000953674325,5.857500076293945,6.082499980926514,368800.0,-0.0036600305827334534,2.264364842556177,0.09042552112184502,47.43311935535745,38.385035604988595,-0.3792981179696673,-0.01900704131271347,0.26814912953046655,-0.7142447070229068,9.531370277743997,0.3550000190734872,-0.4045099659851443,0.09300003051757777,-0.5901131458178543,0.7761132068530099,-0.2485565576501383,0.4345566186852938,0.35529305596861604,90.25068616731316,44.11905296560651,0.34155658816771584,2,-0.22250008583068848,0.08625006675720215,0.2674999237060547,-0.39875006675720304,0.3449997901916504,0,-0.028979554468271718,1.163265226682652,6.147500038146973,1.0468761175881554,5.707499980926514,-1.343196628617476,5.625,-0.028979554468271718 1420,2002-02-12,6.137499809265138,6.199999809265138,5.875,5.877500057220459,642800.0,0.002040785186144811,-1.4528299849751303,6.117638479058464,50.227961532424445,40.30173178991521,-0.32177791301823344,-0.06973610964467891,0.24802508392965628,-0.703585399745351,10.216280408786677,0.3249998092651376,-0.42728172905093587,0.12749984264373904,-0.50834807554204,0.763347760829518,-0.19042411644915003,0.4454238017366281,0.2961815267535526,89.83047231112405,42.65856948232677,0.3179239590928894,2,-0.23499989509582608,0.07375025749206454,0.2550001144409171,-0.3562498092651376,0.3650002479553214,1,-0.026069222384426882,2.264364842556177,6.125,1.163265226682652,6.147500038146973,1.0468761175881554,5.707499980926514,-0.026069222384426882 1421,2002-02-13,6.28249979019165,6.427499771118164,6.184999942779541,6.207499980926514,741600.0,0.023625252208989256,-3.0416676600783603,0.2884610799638327,50.71481816462217,43.04870413084277,-0.4279062644141467,-0.24937736141740352,0.10619698311880299,-0.8187594798584712,11.122756227920089,0.28999996185302646,-0.4064330784787371,0.28637483119964635,-0.3098136050797766,0.8825632674790693,-0.011719386940065135,0.5844690493393578,-0.9674997329711914,84.7769027557437,38.959055550196666,0.2980942181397117,2,-0.37999987602233887,-0.07124972343444824,0.1100001335144043,-0.5012497901916504,0.05500030517578214,2,-0.02745716871277204,-1.4528299849751303,6.137499809265138,2.264364842556177,6.125,1.163265226682652,6.147500038146973,-0.02745716871277204 1422,2002-02-14,6.0275001525878915,6.3400001525878915,6.012499809265138,6.3375000953674325,353200.0,-0.04058888119691928,1.079366881470414,-4.133343082028915,48.66426326874788,43.35584432449488,-0.12008438257396126,-0.023751745636929833,0.3610678122021591,-0.5317209328319237,11.906391909990484,0.3275003433227539,-0.32345742387615406,0.04925019741058456,-0.5186106467167839,0.617111041537953,-0.23468022465309968,0.3331806194742688,-0.6902501010894788,50.00002980233316,5.806663742303634,0.28393042206368435,2,-0.12500023841858,0.18374991416931064,0.3649997711181632,-0.15875029563903897,0.2074999809265119,3,0.047283258431730424,-3.0416676600783603,6.28249979019165,-1.4528299849751303,6.137499809265138,2.264364842556177,6.125,0.047283258431730424 1423,2002-02-15,6.042500019073486,6.125,5.989999771118164,6.0974998474121085,238000.0,0.002488571730546507,1.4545466367849076,0.17741883384067506,53.67008965897434,45.818289533768606,-0.1614706489153903,-0.06637288988374568,0.34151686453329777,-0.519219220063678,12.386807297020805,0.13500022888183594,-0.2677474162442621,0.07962505817413312,-0.46189627711080394,0.6211463934590702,-0.1911356094683354,0.35038572581660166,-0.683444973182679,32.45614768909532,-14.590475619882916,0.2707606676424685,2,-0.1712501049041748,0.10249996185302734,0.34999990463256836,-0.1087501049041748,0.34749984741211026,4,0.03682248187170489,1.079366881470414,6.0275001525878915,-3.0416676600783603,6.28249979019165,-1.4528299849751303,6.137499809265138,0.03682248187170489 1424,2002-02-19,6.019999980926514,6.065000057220459,6.0,6.002500057220459,388000.0,-0.0037236306290360233,-4.777773068282965,-0.3181814241002973,59.54466454865128,48.30579611755941,-0.07252478576833354,-0.06969550558790694,0.3597552934598909,-0.4692688241362566,12.89318492852647,0.06500005722045898,-0.17699779692027207,0.07125000953674299,-0.44721805643935664,0.5897180755128426,-0.18798402345130683,0.3304840425247928,-0.6395760405311597,26.244351311324305,-23.693251922662565,0.25923403298804965,2,-0.06875014305114746,0.125,0.34312498569488525,-0.026250123977661133,0.34000015258788974,1,0.03862127525425052,1.4545466367849076,6.042500019073486,1.079366881470414,6.0275001525878915,-3.0416676600783603,6.28249979019165,0.03862127525425052 1425,2002-02-20,5.792500019073486,6.050000190734862,5.579999923706055,6.007500171661378,423200.0,-0.0377906914574464,2.1333331214058546,-12.285776566757544,50.80071352524709,49.804521767873354,0.17406368739934042,0.12399479318344309,0.5890470462382718,-0.2132071593035052,13.569138568228306,0.4700002670288077,-0.1888766871633294,-0.13074996471405065,-0.625589339559415,0.3640894101313137,-0.3781696521367328,0.11666972270863152,-0.3911345620636766,25.07376207987685,-24.60810051355984,0.24741968742268225,2,0.15874981880187988,0.19499993324279785,0.5706249475479126,0.2637498378753662,0.9825000762939462,2,0.11696154836207162,-4.777773068282965,6.019999980926514,1.4545466367849076,6.042500019073486,1.079366881470414,6.0275001525878915,0.11696154836207162 1426,2002-02-21,6.1624999046325675,6.2125000953674325,6.0,6.1525001525878915,6158400.0,0.06387568137086741,2.8636334080376846,-0.04651044161742204,59.07970464136345,51.98657243490755,-0.12479751829248897,-0.25597891778545456,0.21510097510523885,-0.5514454086593945,12.956853827304265,0.4200000762939462,-0.0968288242223192,0.23724992275237966,-0.26128973652228016,0.7357895820270395,-0.012019906884949805,0.4865197523897091,-0.7406117613405909,76.64471125009077,23.51227087105383,0.2492698296373297,2,-0.1587500572204581,-0.19499993324279696,0.20062506198883145,-0.06249999999999911,0.5625,3,0.055172439407634055,2.1333331214058546,5.792500019073486,-4.777773068282965,6.019999980926514,1.4545466367849076,6.042500019073486,0.055172439407634055 1427,2002-02-22,5.989999771118164,6.25,5.920000076293945,6.125,931600.0,-0.027991908508546826,-1.4000027743291326,-13.500357636738844,47.93387995503629,52.00769051671382,0.10279988389930317,-0.10832877821359688,0.37463795204186123,-0.35840258792630486,12.476581505950685,0.3299999237060547,-0.037574474112137324,0.07699980735778844,-0.40111483013349947,0.5551144448490763,-0.1620575113878555,0.3160571261034324,-0.547999395269664,61.194000108177974,11.233043330082914,0.23905731874564418,2,0.013750076293945312,-0.07624983787536621,0.459375262260437,0.1100001335144043,0.41750001907348633,4,0.058013411941149284,2.8636334080376846,6.1624999046325675,2.1333331214058546,5.792500019073486,-4.777773068282965,6.019999980926514,0.058013411941149284 1428,2002-02-25,5.7150001525878915,6.019999980926514,5.677499771118164,5.914999961853027,1102400.0,-0.04590978781939714,-1.490905433851553,1.4814775569024645,53.428866106982255,52.67388460022769,0.34642824283593576,0.1420569006410437,0.6268446253978786,-0.060059457017653806,12.081336609284843,0.3425002098083496,0.030643529874391895,-0.17774982452392507,-0.6532491963062554,0.2977495472584053,-0.41549951041509026,0.059999861367240115,-0.2532897888339978,20.149285598380878,-32.239286463301916,0.23774968589116538,2,0.28874969482421786,0.18749976158142,0.7568747997283927,0.38499975204467685,0.4274997711181632,0,0.09098862065489932,-1.4000027743291326,5.989999771118164,2.8636334080376846,6.1624999046325675,2.1333331214058546,5.792500019073486,0.09098862065489932 1429,2002-02-26,5.547500133514403,5.8375000953674325,5.547500133514403,5.764999866485597,600800.0,-0.029308838950361182,-1.666669589809917,1.0874997019765056,44.936711407559535,52.085967919687135,0.4731520967715639,0.30449434761459937,0.7719562144579415,0.12964787770200115,11.742275689503552,0.2899999618530291,0.08537413030185181,-0.3321248531341565,-0.83115083674506,0.16690113047674693,-0.5816378449396087,-0.08261186132870435,-0.06647398161322382,0.0,-51.70098984105667,0.2495129918054519,2,0.43999981880188077,0.3549997806549081,0.9243748188018808,0.552499771118165,0.7449998855590829,1,0.15187016001700582,-1.490905433851553,5.7150001525878915,-1.4000027743291326,5.989999771118164,2.8636334080376846,6.1624999046325675,0.15187016001700582 1430,2002-02-27,5.7874999046325675,5.8125,5.477499961853027,5.612500190734863,1522000.0,0.04326268866011218,1.9777793790094074,-0.8045973735557739,53.3197136754626,52.37540075422497,0.19923548395996704,0.09392212036983505,0.5070595394685231,-0.09019598226529801,10.528139245819073,0.33500003814697266,0.08368783901437027,-0.10775008201599245,-0.5717738313524938,0.3562736673205089,-0.33976195668424314,0.12426179265225823,0.6399998664855966,40.12944044936873,-14.163804193822301,0.2320118746682509,2,0.12125015258789151,0.11500000953674405,0.6843750476837167,0.3125000000000009,0.4850001335144052,2,0.09892012757072899,-1.666669589809917,5.547500133514403,-1.490905433851553,5.7150001525878915,-1.4000027743291326,5.989999771118164,0.09892012757072899 1431,2002-02-28,5.637499809265138,5.855000019073486,5.585000038146973,5.8125,567200.0,-0.025917943471128746,1.0769211018596634,-1.000002724788216,48.608345886258654,52.369187711726155,0.27727949938463414,0.24797241804743564,0.6403837301072768,0.07438251140214636,9.201197369905865,0.26999998092651367,0.07980260306215303,-0.2522501707077014,-0.7261501749865689,0.22164983357116608,-0.48920017284713513,-0.015300168568267658,0.7709999656677233,20.71195333477373,-34.727247892295075,0.2369500021394339,2,0.22625017166137606,0.2650001049041739,0.8343751430511466,0.5025000572204581,0.7000002861022949,3,0.20177389349669372,1.9777793790094074,5.7874999046325675,-1.666669589809917,5.547500133514403,-1.490905433851553,5.7150001525878915,0.20177389349669372 1432,2002-03-01,5.9124999046325675,5.929999828338622,5.567500114440918,5.577499866485597,685200.0,0.04878050637189757,-1.0422545427192866,-1.9142838458645997,44.99999492726197,51.40584385264701,-0.017599682549044537,-0.0033762784264661505,0.34946396739876473,-0.18425215957575514,7.9934632206766025,0.3624997138977042,0.06787000730472315,0.00762493610382009,-0.4476235313153998,0.46287340352303996,-0.2199992976057894,0.23524916981342958,0.47737987403869653,80.18431843052444,25.591889091607158,0.2276242337096097,3,-0.0487499237060538,-0.009999990463255948,0.45062506198883145,0.22749996185302823,0.5399999618530291,4,0.13742072103263614,1.0769211018596634,5.637499809265138,1.9777793790094074,5.7874999046325675,-1.666669589809917,5.547500133514403,0.13742072103263614 1433,2002-03-04,6.127500057220459,6.257500171661378,5.922500133514403,5.922500133514403,564400.0,0.03636366275785208,-2.268294271439061,0.6119400010817856,50.049165351808426,50.35078838633114,-0.2450435452691222,-0.22810238263668392,0.12482457575776351,-0.3849034591527154,7.246808053011493,0.34500026702881037,0.045933818327416276,0.2213750839233395,-0.23628902769611226,0.6790391955427912,-0.007456971886386832,0.4502071397330658,0.24413212511444016,83.33332314450782,31.87784147400633,0.22883205580972593,3,-0.25999999046325684,-0.22500014305114746,0.23562490940093994,0.012499809265136719,0.11999988555908203,0,0.04569559042945226,-1.0422545427192866,5.9124999046325675,1.0769211018596634,5.637499809265138,1.9777793790094074,5.7874999046325675,0.04569559042945226 1434,2002-03-05,5.997499942779541,6.232500076293945,5.977499961853027,6.210000038146973,217200.0,-0.021215848751846123,-1.0198024289418373,-1.0365862168423554,47.368422939601366,49.96942276570384,-0.1325050223904256,-0.0660471178844837,0.23380471575108253,-0.23697339014050023,7.391701891983686,0.25500011444091797,0.04693878903868409,0.0688749790191654,-0.35774717686360713,0.4954971349019379,-0.14443609892222042,0.2821860569605512,0.3562495951457203,66.66664628901574,19.236464232195047,0.21331107794138607,3,-0.12999987602233887,-0.09500002861022949,0.28687500953674316,0.1424999237060547,0.08249998092651367,1,0.024176737358885925,-2.268294271439061,6.127500057220459,-1.0422545427192866,5.9124999046325675,1.0769211018596634,5.637499809265138,0.024176737358885925 1435,2002-03-06,6.0250000953674325,6.0374999046325675,5.6875,5.942500114440918,926800.0,0.004585269337267661,5.511650395000157,-0.38823503012487937,44.93609161876727,48.39791020763759,-0.13807701119422067,-0.07888661099341032,0.1929884468856713,-0.2460020537440082,7.541230804131999,0.34999990463256747,0.02633466616810587,0.08450012207031321,-0.3387908118787042,0.5077910560193306,-0.1271453449041955,0.2961455890448219,0.3112244510363844,66.304339563314,22.6234464561378,0.21164546697450878,3,-0.15750002861023038,-0.122500181198121,0.24937486648559481,0.11499977111816317,0.41750001907348544,2,0.04439832688330281,-1.0198024289418373,5.997499942779541,-2.268294271439061,6.127500057220459,-1.0422545427192866,5.9124999046325675,0.04439832688330281 1436,2002-03-07,6.125,6.28000020980835,6.0,6.192500114440918,576800.0,0.016597494282108993,1.3092771747679723,-0.818183394503358,52.041881784319784,48.85435485533576,-0.27262512326192745,-0.14704628230276384,0.07532122502883531,-0.32576350182560354,7.622633425032474,0.2800002098083496,-0.01119798110754644,0.15950002670288121,-0.24392799383301433,0.5629280472387768,-0.042213983565067004,0.36121403697082943,0.19405005471280123,78.24558750010875,33.90317138772991,0.20171401026794789,3,-0.24624991416931152,-0.22250008583068848,-0.03312504291534424,0.014999866485595703,0.505000114440918,3,0.024081638881138456,5.511650395000157,6.0250000953674325,-1.0198024289418373,5.997499942779541,-2.268294271439061,6.127500057220459,0.024081638881138456 1437,2002-03-08,6.1500000953674325,6.190000057220459,6.0250000953674325,6.139999866485597,338800.0,0.004081648223254186,2.6666596024245006,-0.14815128781135647,52.241920220719436,48.72247197908433,-0.30457130774030006,-0.14460984582675795,0.03096816708894945,-0.33077307566705105,7.690616766026043,0.16499996185302646,-0.00019712386232395573,0.16237511634826785,-0.2298568982998539,0.5546071309963896,-0.03374089097579347,0.35849112367232916,0.1522189574881736,78.0590601844737,30.882420667231223,0.19611600732406098,3,-0.27125000953674405,-0.247500181198121,-0.07250010967254727,-0.010000228881836826,0.47499990463256747,4,0.03048780440527743,1.3092771747679723,6.125,5.511650395000157,6.0250000953674325,-1.0198024289418373,5.997499942779541,0.03048780440527743 1438,2002-03-11,6.0250000953674325,6.2224998474121085,5.925000190734862,5.949999809265138,295600.0,-0.020325202936851694,-3.760012664843099,7.499856952126645,50.100002288818374,49.29617096589088,-0.14636529118925257,-0.0308389148252024,0.12992798619154922,-0.18666573677560994,7.739953261759672,0.2974996566772461,-0.05226155779319974,0.04350011348724436,-0.3419879111032591,0.4289881380777478,-0.14924389880800693,0.23624412578249565,0.2607245756681218,56.96202124157905,6.842741644764615,0.19274401229525157,3,-0.14625000953674405,-0.122500181198121,0.03812491893768222,0.11499977111816317,0.5124998092651349,0,0.07095431773467764,2.6666596024245006,6.1500000953674325,1.3092771747679723,6.125,5.511650395000157,6.0250000953674325,0.07095431773467764 1439,2002-03-12,5.947500228881836,6.0625,5.84499979019165,5.8474998474121085,612400.0,-0.012863048175747793,-3.1428415727377588,1.3333333333333452,53.29787693826704,49.29374466175803,-0.0068821770482152544,0.03444743003600692,0.18228746572616217,-0.0910736419456013,7.741703059580429,0.2175002098083496,-0.054301565543878105,-0.025124764442443492,-0.4048319232965385,0.3545823944116515,-0.21497834386949144,0.16472881498460445,0.3220599479700681,43.88187963105291,-9.016958421639927,0.1898535794270476,3,-0.02375006675720215,-0.045000314712524414,0.11562478542327881,0.19249963760375977,0.5924997329711914,1,0.050441311870971894,-3.760012664843099,6.0250000953674325,2.6666596024245006,6.1500000953674325,1.3092771747679723,6.125,0.050441311870971894 1440,2002-03-13,5.977499961853027,6.050000190734862,5.8125,5.852499961853027,370000.0,0.00504409109990589,-1.317075893895543,1.2499952316465968,45.39801080593794,48.937040763944616,-0.0079300177381878,-0.008594325723430885,0.13431173082435777,-0.10030778745298008,7.774662484251896,0.2375001907348624,-0.051946297617726955,0.012874960899353027,-0.3588644253525617,0.38461434715126774,-0.1729947322266039,0.19874465402530994,0.27621901069889887,35.294093647715925,-13.997896784458064,0.18586969312595733,3,-0.053749799728393555,-0.10625004768371582,0.10874998569488525,0.16249990463256836,0.7624998092651367,2,0.017147630699649863,-3.1428415727377588,5.947500228881836,-3.760012664843099,6.0250000953674325,2.6666596024245006,6.1500000953674325,0.017147630699649863 1441,2002-03-14,6.110000133514403,6.2224998474121085,5.920000076293945,5.922500133514403,366400.0,0.022166486408525365,-2.142852896443436,1.5,53.04569480143359,49.83100741663035,-0.07415580918358966,-0.1630394724495634,0.0001564261095703401,-0.21146025351177222,7.09061745097142,0.3024997711181632,-0.005436503647025859,0.15400011539459157,-0.19392760080921612,0.5019278315983993,-0.01996374270731227,0.3279639734964954,0.12819445882354508,72.56103517896514,23.751157038234965,0.17396385810190396,3,-0.1262500286102286,-0.1587502956390372,-0.05312514305114657,0.029999732971192294,0.2149996757507342,3,0.054418980959213936,-1.317075893895543,5.977499961853027,-3.1428415727377588,5.947500228881836,-3.760012664843099,6.0250000953674325,0.054418980959213936 1442,2002-03-15,6.3125,6.369999885559082,5.9749999046325675,6.014999866485597,659600.0,0.03314236694936379,-1.0927148135282736,1.5866673787434848,65.74439618972562,51.57492195417671,-0.23909174480085227,-0.36163428643546247,-0.19708573124967543,-0.3883440773972753,6.922723156675084,0.39499998092651456,0.006826069637546617,0.3422499895095825,-0.03969069940722303,0.7241906784263881,0.1512796450511793,0.5332203339679857,-0.8350000381469727,89.68611706504316,35.71207184245111,0.19097034445840294,3,-0.283750057220459,-0.3612501621246338,-0.25562500953674316,-0.1725001335144043,-0.07250022888183594,4,0.05029704783222466,-2.142852896443436,6.110000133514403,-1.317075893895543,5.977499961853027,-3.1428415727377588,5.947500228881836,0.05029704783222466 1443,2002-03-18,6.264999866485597,6.2775001525878915,6.0875000953674325,6.257500171661378,484800.0,-0.00752477362604409,10.692215147158073,0.025209046919152572,70.18283182498114,54.10985627477447,-0.19001860785090585,-0.3126395356573157,-0.15266972871776652,-0.3159226572433509,6.809374660732194,0.22499990463256747,0.047313623107291924,0.2836248636245733,-0.11954830840286412,0.6867980356520107,0.08203827761085414,0.48521144963829244,-0.7696499061584481,81.16591199508724,19.523276021264778,0.2015865860137189,3,-0.23624992370605558,-0.3125000000000009,-0.20812487602233976,-0.03999996185302823,0.22749996185302557,0,0.05746211351738606,-1.0927148135282736,6.3125,-2.142852896443436,6.110000133514403,-1.317075893895543,5.977499961853027,0.05746211351738606 1444,2002-03-19,6.252500057220459,6.252500057220459,6.070000171661378,6.125,238400.0,-0.001995181090426623,1.86274201812353,17.000699389623602,65.00000307636842,56.33917977006348,-0.1537070248318937,-0.297058664270625,-0.1440270485703552,-0.2816344243510436,6.669598768632542,0.19499969482421875,0.0809999844903091,0.2595000505447391,-0.16138122373820707,0.6803813248276853,0.04905941340326603,0.4699406876862122,-0.7396570983886717,78.92379328099956,13.958429020270088,0.21044063714147318,3,-0.16125011444091797,-0.3000001907348633,-0.19562506675720215,0.017499923706054688,0.25,1,0.04558174247163538,10.692215147158073,6.264999866485597,-1.0927148135282736,6.3125,-2.142852896443436,6.110000133514403,0.04558174247163538 1445,2002-03-20,6.46999979019165,6.485000133514403,6.012499809265138,6.054999828338622,569600.0,0.03478604253989892,1.1235938682045452,3.254900200832508,75.73415979220212,58.971655104272635,-0.33687087618019884,-0.48612315207162027,-0.3618883447342718,-0.4763387931763381,6.813892206633462,0.4725003242492658,0.09111164148187445,0.44312479496002233,-0.017034954166565086,0.9032845440866097,0.21304492039672862,0.673204669523316,-0.9400136928253175,97.345072247152,25.675614433932026,0.23007987456329373,3,-0.32124972343444824,-0.48874974250793457,-0.41312479972839355,-0.19999980926513672,-0.05749988555908292,2,0.010819192261411814,1.86274201812353,6.252500057220459,10.692215147158073,6.264999866485597,-1.0927148135282736,6.3125,0.010819192261411814 1446,2002-03-21,6.502500057220459,6.647500038146973,6.247499942779541,6.4000000953674325,737200.0,0.005023225360544448,1.0382174426458939,0.24698788259003912,71.45455100319602,61.106391857881135,-0.346644842450341,-0.518425372059566,-0.40397075949439376,-0.48562328555293277,7.557942796207665,0.40000009536743164,0.12261157743118467,0.4586250543594357,-0.045639559395565854,0.9628896681144372,0.2064927474819349,0.7107573612369364,-0.9343133984082037,78.43866882690995,7.522161733370467,0.25213230687750054,3,-0.27250003814697266,-0.440000057220459,-0.44562506675720215,-0.2325000762939453,-0.09749984741210938,3,0.036524369366822684,1.1235938682045452,6.46999979019165,1.86274201812353,6.252500057220459,10.692215147158073,6.264999866485597,0.036524369366822684 1447,2002-03-22,6.3375000953674325,6.53249979019165,6.289999961853027,6.4099998474121085,406000.0,-0.025374849734881355,-1.8955200086542376,-0.707314917332677,57.92453088213811,61.97578392380555,-0.17014338427825315,-0.3436772309972378,-0.25316625705496776,-0.3065140792489549,8.136961950764675,0.24249982833862305,0.15823005963176406,0.2762500762939464,-0.24389537580118148,0.7963955283890742,0.016177350246382893,0.5363228023415099,-0.7045546337950945,51.18112896976184,-17.414367960576598,0.2600727260475638,3,-0.1075000762939462,-0.27500009536743253,-0.2806251049041757,-0.06750011444091886,0.03749990463256747,4,-0.001972431702436217,1.0382174426458939,6.502500057220459,1.1235938682045452,6.46999979019165,1.86274201812353,6.252500057220459,-0.001972431702436217 1448,2002-03-25,6.235000133514403,6.434999942779541,6.1875,6.3125,303600.0,-0.016173563757096332,-1.869562332934357,1.068967331610175,59.152225571414554,62.626267105266386,-0.03880278620014099,-0.2110430078100629,-0.17263189289783387,-0.19155519849513336,8.020584386284828,0.24749994277954102,0.16364435289751977,0.14775011539459104,-0.35106928385278113,0.6465695146419632,-0.10165958422909505,0.39715981501827713,-0.5411813973475876,35.03940851187789,-32.40382881738679,0.24940969962368603,3,-0.005000114440917081,-0.1725001335144034,-0.17812514305114657,0.03499984741211026,0.029999732971193183,0,0.0008018664790216956,-1.8955200086542376,6.3375000953674325,1.0382174426458939,6.502500057220459,1.1235938682045452,6.46999979019165,0.0008018664790216956 1449,2002-03-26,6.389999866485597,6.4000000953674325,6.074999809265138,6.122499942779541,386800.0,0.02485961983192886,1.260868555658004,-3.4516178651194274,62.80701636974472,64.56060105680046,-0.13905624310511921,-0.31588405879787906,-0.33172705238007083,-0.33406615806958495,7.457784927599709,0.3250002861022949,0.17115095731480157,0.26062486171722465,-0.18581980917829455,0.7070695326127439,0.0374025262694655,0.4838471971649838,-0.6389602521999711,59.44880648077792,-7.802300974292834,0.22322233544775943,3,-0.1062498092651376,-0.3274998664855966,-0.381874918937684,-0.11999988555908292,-0.06500005722045898,1,0.016040682941265594,-1.869562332934357,6.235000133514403,-1.8955200086542376,6.3375000953674325,1.0382174426458939,6.502500057220459,0.016040682941265594 1450,2002-03-27,6.360000133514403,6.4000000953674325,6.1599998474121085,6.172500133514403,245200.0,-0.004694793990299817,-1.2588197807228325,0.7009347793535667,58.67159762376564,65.18570137039292,-0.054862303173329074,-0.25380778309867047,-0.3149600223428086,-0.28938991150193605,6.706803119974341,0.24000024795532404,0.19544504893627224,0.20200011730193967,-0.22514648642909663,0.629146721032976,-0.011573184563578032,0.4155734191674574,-0.5551728937970974,49.78169612366921,-15.414489716120073,0.213573301865518,3,-0.0487501621246329,-0.2975001335144034,-0.31187522411346347,-0.09000015258788974,-0.1424999237060538,2,0.022405647911097226,1.260868555658004,6.389999866485597,-1.869562332934357,6.235000133514403,-1.8955200086542376,6.3375000953674325,0.022405647911097226 1451,2002-03-28,6.7750000953674325,6.887499809265138,6.2150001525878915,6.21750020980835,910800.0,0.06525156495927753,-1.3911098904079937,2.9733327229817754,67.90832041727779,65.42613739567649,-0.40857831261746735,-0.6105213991716161,-0.7380790198240588,-0.6901449967464606,6.52255657113505,0.6724996566772461,0.22992614094431119,0.5601250648498546,0.12201168434900644,0.9982384453507027,0.3410683745994305,0.7791817551002787,-0.9196124877443461,86.15388136643631,21.651809375973045,0.2190566902504241,3,-0.3250002861022949,-0.5925002098083505,-0.8056252002716073,-0.5050001144409189,-0.5125002861022949,3,-0.053505562454933875,-1.2588197807228325,6.360000133514403,1.260868555658004,6.389999866485597,-1.869562332934357,6.235000133514403,-0.053505562454933875 1452,2002-04-01,6.7249999046325675,6.732500076293945,6.644999980926514,6.695000171661378,574400.0,-0.007380101849600584,2.8888865341414824,0.05381119126348288,70.95808913261831,65.51227709652507,-0.32845179178203754,-0.523362811310073,-0.691304641259868,-0.625088033262517,6.569730288899152,0.13000011444091886,0.28716356471831883,0.46949987411498917,-0.00010683597398131184,0.9391065842039596,0.23469651907050348,0.7043032291594749,-0.7870433208781167,80.00001173752983,13.94336921034099,0.23480335504448527,4,-0.27500009536742986,-0.5425000190734854,-0.7393749952316275,-0.4549999237060538,-0.5875000953674299,0,-0.04758359841816262,-1.3911098904079937,6.7750000953674325,-1.2588197807228325,6.360000133514403,1.260868555658004,6.389999866485597,-0.04758359841816262 1453,2002-04-02,6.40749979019165,6.7249999046325675,6.40749979019165,6.675000190734862,334400.0,-0.04721191359753096,-1.373829076862463,-8.916759385828772,62.04187730102087,65.18359645481979,0.012725935852333947,-0.1937436045487395,-0.37965788962653235,-0.290232747237666,7.279208273202956,0.3175001144409171,0.31222112919928247,0.1379997730255127,-0.3322341299176479,0.6082336759686733,-0.0971171784460676,0.373116724497093,-0.3935797483963448,40.92307457557081,-26.784414620579156,0.23511695147158024,4,0.042500019073487216,-0.22499990463256836,-0.4487498998641968,-0.13749980926513672,0.015000343322753018,1,-0.005072148459747128,2.8888865341414824,6.7249999046325675,-1.3911098904079937,6.7750000953674325,-1.2588197807228325,6.360000133514403,-0.005072148459747128 1454,2002-04-03,6.142499923706055,6.4625000953674325,5.925000190734862,6.425000190734862,1106400.0,-0.041357764364073346,2.006991831747873,1.056074183272756,53.84615384615383,62.75159579414776,0.2910928929337011,0.08714420733504902,-0.12218008565458671,-0.01227623650518428,7.802719680356707,0.5374999046325701,0.2871160515484288,-0.1342500925064085,-0.5911074052686551,0.3226072202558381,-0.3626787488875314,0.09417856387471435,0.7449998855590829,22.597383810220272,-47.17736007559375,0.22842865638112309,4,0.2637500762939453,0.039999961853027344,-0.18937504291534424,0.12750005722045898,0.2325000762939453,2,0.01994301087522543,-1.373829076862463,6.40749979019165,2.8888865341414824,6.7249999046325675,-1.3911098904079937,6.7750000953674325,0.01994301087522543 1455,2002-04-04,6.292500019073486,6.355000019073486,6.052499771118164,6.147500038146973,333600.0,0.024420040249170993,1.2407427357385943,-0.5132737836022202,54.219651649691635,60.83660697709172,0.12657760409998708,-0.04404620130225467,-0.278114317956331,-0.15218793680161546,7.584714833421262,0.30250024795532227,0.26105545753044,0.002375006675720215,-0.4388447379679139,0.44359475131935433,-0.21823486564609684,0.22298487899753727,0.5757497978210457,38.18181547955224,-29.94996923946472,0.22060987232181728,4,0.11374998092651367,-0.1100001335144043,-0.3475000858306885,-0.022500038146972656,0.005000114440917081,3,0.005164845465735368,2.006991831747873,6.142499923706055,-1.373829076862463,6.40749979019165,2.8888865341414824,6.7249999046325675,0.005164845465735368 1456,2002-04-05,6.272500038146973,6.382500171661378,6.170000076293945,6.252500057220459,407200.0,-0.003178383927833317,-1.2972990388506513,0.1379309210850842,48.98989971967749,59.84387018126276,0.12350940984735281,-0.013100997379096313,-0.25860040427469766,-0.11600601082469275,8.011700717900567,0.21250009536743253,0.2510743939620701,-0.02499997615814209,-0.45947780103869107,0.4094778487224069,-0.24223888859841658,0.1922389362821324,0.5768847862243662,43.034042930113145,-21.447129881272758,0.2172389124402745,4,0.13374996185302734,-0.04500007629394531,-0.3668750524520874,-0.0025000572204589844,0.16750001907348633,4,-0.008768406218275793,1.2407427357385943,6.292500019073486,2.006991831747873,6.142499923706055,-1.373829076862463,6.40749979019165,-0.008768406218275793 1457,2002-04-08,6.3375000953674325,6.4000000953674325,6.139999866485597,6.2249999046325675,439600.0,0.010362703359928949,1.189473853282829,5.6250149011754935,51.814774674986744,59.02859785943744,0.06538531726029362,-0.06675642654638647,-0.3269680163223123,-0.17030946047340922,8.492608721994056,0.26000022888183594,0.20255984499535007,0.030625081062317427,-0.39851067819165564,0.4597608403162905,-0.18394279856466955,0.2451929606893044,0.49339703633117704,51.56250651926057,-10.361685097616778,0.21456787962698662,4,0.06874990463256747,-0.11000013351440519,-0.45437514781951993,-0.06750011444091886,0.41249990463256747,0,-0.01183436449288866,-1.2972990388506513,6.272500038146973,1.2407427357385943,6.292500019073486,2.006991831747873,6.142499923706055,-0.01183436449288866 1458,2002-04-09,6.452499866485597,6.4650001525878915,6.264999866485597,6.34499979019165,423200.0,0.018145920218956002,2.018857467773123,0.9555546136565859,54.761901518113696,58.13469620925622,-0.017341194159154583,-0.1560896495471935,-0.44036109764535425,-0.2739949870300391,8.650691367726358,0.20000028610229492,0.16712415397832636,0.12424986362457346,-0.2880258359837944,0.5365255632329413,-0.08188798617961002,0.33038771342875695,0.36027932639373805,97.68513203975057,36.34520001121296,0.20613784980418387,4,-0.04624986648559659,-0.16499996185302823,-0.569374918937684,-0.18249988555908292,0.2950000762939444,1,-0.048818297363565244,1.189473853282829,6.3375000953674325,-1.2972990388506513,6.272500038146973,1.2407427357385943,6.292500019073486,-0.048818297363565244 1459,2002-04-10,6.247499942779541,6.447500228881836,6.170000076293945,6.4000000953674325,323200.0,-0.03177062037162204,1.2424216736088902,-1.418605063785238,44.67066136355125,56.57903662478795,0.18474756456878794,0.07645791214547515,-0.22610972100922133,-0.0647057808580751,8.703797194680499,0.2824997901916513,0.16154164855462394,-0.09575004577636737,-0.4697507887300274,0.27825069717729267,-0.2827504172531974,0.09125032570046265,0.5475236700569042,47.27272517096753,-9.119834864399493,0.18700037147683005,4,0.15875005722045898,0.039999961853027344,-0.3624999523162842,0.022500038146972656,0.440000057220459,2,0.028011235268135648,2.018857467773123,6.452499866485597,1.189473853282829,6.3375000953674325,-1.2972990388506513,6.272500038146973,0.028011235268135648 1460,2002-04-11,6.079999923706055,6.3125,6.077499866485597,6.25,384000.0,-0.026810727588252647,-1.6857128843984672,1.1147534832528638,40.49493243714387,53.533104626995296,0.34458999281268454,0.2656507517920552,-0.040314164145392795,0.10411724950875367,8.768971272452319,0.2350001335144034,0.15795524108854675,-0.26837506294250524,-0.6236113348631216,0.08686120897811112,-0.44599319890281297,-0.0907569269821975,0.6976232206883592,0.6451755805408913,-50.77103069421653,0.17761813596030815,4,0.2487502098083496,0.20749998092651367,-0.19499993324279785,0.19000005722045898,0.7825002670288077,3,0.048519749999294204,1.2424216736088902,6.247499942779541,2.018857467773123,6.452499866485597,1.189473853282829,6.3375000953674325,0.048519749999294204 1461,2002-04-12,6.442500114440918,6.5,6.09250020980835,6.09250020980835,396400.0,0.05962174264533582,-1.3285708641517815,-2.058822044452423,52.16942224075274,51.44547497234356,-0.07826585181884127,-0.07448082841545922,-0.38871415357535355,-0.24895089676505044,9.155609655297921,0.4200000762939453,0.14354172055122216,0.07750012874603307,-0.2615154738844012,0.41651573137646736,-0.09200767256918407,0.2470079300612502,0.3180705708803053,86.39056393171015,33.50109567186527,0.16950780131521706,4,-0.11750006675720304,-0.09250020980834961,-0.5575001239776611,-0.1725001335144043,0.8375000953674316,4,-0.022506787481694546,-1.6857128843984672,6.079999923706055,1.2424216736088902,6.247499942779541,2.018857467773123,6.452499866485597,-0.022506787481694546 1462,2002-04-15,6.630000114440918,6.630000114440918,6.4375,6.440000057220459,272800.0,0.029103608330517172,1.0263163838688547,0.5428574542610861,57.88423229682308,50.98351441632158,-0.31364147545934884,-0.2497813367697468,-0.5552117622804502,-0.42140190676589917,9.447022474699097,0.19250011444091797,0.14420986169124106,0.24912512302398682,-0.10874974573724039,0.606999991785214,0.07018768864337321,0.4280625574046004,0.11385916098857773,100.0,42.99980379684159,0.17893743438061346,4,-0.35249996185302734,-0.2800002098083496,-0.739375114440918,-0.3600001335144043,0.48999977111816406,0,-0.028657625028786438,-1.3285708641517815,6.442500114440918,-1.6857128843984672,6.079999923706055,1.2424216736088902,6.247499942779541,-0.028657625028786438 1463,2002-04-16,6.625,6.7874999046325675,6.522500038146973,6.6875,302000.0,-0.0007541650610272121,1.019048068853526,-0.32894726935519086,54.989387083038274,51.11054033153096,-0.30680861869093246,-0.22812410496732216,-0.544711505106914,-0.40406327028599787,9.92045523685848,0.2649998664855948,0.0878418672489012,0.22612500190734863,-0.14323959431102473,0.595489598125722,0.04144270379816195,0.4108073000165353,-0.6999998092651376,77.11269071806306,19.57860610552538,0.18468229810918646,4,-0.2050001621246338,-0.27500009536743164,-0.734375,-0.35500001907348633,0.3000001907348624,1,0.018867924528301883,1.0263163838688547,6.630000114440918,-1.3285708641517815,6.442500114440918,-1.6857128843984672,6.079999923706055,0.018867924528301883 1464,2002-04-17,6.5374999046325675,6.647500038146973,6.449999809265138,6.625,176000.0,-0.013207561564895443,1.9811316680641742,1.4000015258789205,53.678751151326836,51.0504402761571,-0.17588118145957043,-0.12456425322496845,-0.43472258405552466,-0.3008159976857874,10.38896099899237,0.19750022888183505,0.023994845299223577,0.12437491416931046,-0.2431984853635063,0.4919483137021272,-0.059411785597098365,0.3081616139357193,-0.5952497196197513,64.78873428620159,6.014851180502504,0.18378669976640843,4,-0.10500001907348544,-0.1874999999999991,-0.6468749046325675,-0.2674999237060538,0.3924999237060547,2,0.032122377240596967,1.019048068853526,6.625,1.0263163838688547,6.630000114440918,-1.3285708641517815,6.442500114440918,0.032122377240596967 1465,2002-04-18,6.539999961853027,6.622499942779541,6.4000000953674325,6.5374999046325675,186400.0,0.00038241793605053864,1.6567142934412729,-0.028572051378476463,44.1249980628495,50.50989564762066,-0.15598477749747808,-0.1281199618130282,-0.42197818752506144,-0.2867957049549119,10.125929405888073,0.2224998474121085,-0.0040269163709405476,0.12337496280670202,-0.2477941669012944,0.49454409251469844,-0.06220960204729664,0.3089595276607007,-0.5808447824478158,64.38848180470946,8.702982168703485,0.1855845648539982,4,-0.10750007629394531,-0.19000005722045898,-0.6268749237060547,-0.26999998092651367,0.125,3,0.02255352278399414,1.9811316680641742,6.5374999046325675,1.019048068853526,6.625,1.0263163838688547,6.630000114440918,0.02255352278399414 1466,2002-04-19,6.739999771118164,6.744999885559082,6.550000190734862,6.572500228881836,314800.0,0.030581010769374473,1.1971824932033928,66.99828342549594,50.34883408884299,50.347013360271355,-0.31591801506840334,-0.32613574059442385,-0.598856561064915,-0.4699424040742235,9.544960187951698,0.2049999237060547,0.011868013511442399,0.3114997863769533,-0.08553326154354313,0.7085328342974497,0.11298326241670509,0.5100163103372015,-0.7642776972084055,87.74189499486879,33.680750206642934,0.19851652396024805,4,-0.30749988555908203,-0.33624982833862305,-0.8424997329711914,-0.4699997901916504,-0.1099996566772461,4,0.01817513705885121,1.6567142934412729,6.539999961853027,1.9811316680641742,6.5374999046325675,1.019048068853526,6.625,0.01817513705885121 1467,2002-04-22,6.324999809265138,6.670000076293945,6.25,6.627500057220459,294000.0,-0.06157269672787813,1.1677407287543053,-1.8059765651688666,48.16462774133638,49.61398294062943,0.108536032542216,0.09262884337383426,-0.1677404132599305,-0.04508166938208902,8.777109542723863,0.48999977111816406,0.00717457681719047,-0.1028751611709584,-0.5005502173662979,0.2947998950243811,-0.30171268926862815,0.09596236692671134,-0.33304217874092323,13.953455362267858,-40.044109224617515,0.19883752809766983,4,0.10750007629394442,0.0812501907348624,-0.3574998378753671,-0.11374974250793546,0.27500009536742986,0,0.15098821017263675,1.1971824932033928,6.739999771118164,1.6567142934412729,6.539999961853027,1.9811316680641742,6.5374999046325675,0.15098821017263675 1468,2002-04-23,6.239999771118164,6.554999828338622,6.237500190734862,6.252500057220459,379600.0,-0.013438741614262506,-35.28681980435066,0.041323225970185604,52.35791637279968,50.46812238610148,0.1790522347780037,0.187643211743179,-0.08146430331657761,0.04894588762972063,8.369537659894299,0.31749963760375977,0.016351113582270038,-0.18812518119811994,-0.5852957072159866,0.20904534481974668,-0.38671044420705325,0.01046008181081337,-0.23213129511178288,0.49252845051807126,-55.102634399856115,0.19858526300893314,4,0.19250011444091797,0.16625022888183594,-0.24999988079071045,-0.028749704360961914,0.38500022888183594,1,0.14102566453832233,1.1677407287543053,6.324999809265138,1.1971824932033928,6.739999771118164,1.6567142934412729,6.539999961853027,0.14102566453832233 1469,2002-04-24,6.492499828338622,6.5,5.914999961853027,6.2750000953674325,1012000.0,0.04046475424392715,4.032256741347203,-17.399580392904685,54.60829037404246,52.036273267979105,-0.03915767037529427,-0.059852759167561054,-0.3290025517244084,-0.19416426677906973,8.677514538514114,0.5850000381469727,0.020710499127755355,0.05924987792968661,-0.3384941067445375,0.4569938626039107,-0.1396221144074259,0.2581218702667991,0.2950000762939453,69.57830356260575,11.293830343204235,0.1988719923371121,4,-0.1412498950958243,-0.09124994277954013,-0.5018749237060538,-0.28124976158142,0.20749998092651545,2,0.06661538295441338,-35.28681980435066,6.239999771118164,1.1677407287543053,6.324999809265138,1.1971824932033928,6.739999771118164,0.06661538295441338 1470,2002-04-25,6.502500057220459,6.5250000953674325,6.375,6.5,712400.0,0.0015402740309962137,5.315775736585657,0.01149453006818241,55.32407371636448,52.38679009860263,0.019083153142412712,-0.06179830402636721,-0.33422543437604446,-0.20679606171356824,8.970554355682406,0.15000009536743253,0.009048158844134235,0.06212511062622106,-0.3351991100489897,0.45944933130143184,-0.13653699971138433,0.26078722096382645,0.2675498485565173,70.78315052658914,10.132981149395249,0.1986621103376054,4,-0.15125012397766113,-0.10125017166137695,-0.4806251525878906,-0.29124999046325684,0.13250017166137695,3,0.0657439088590952,4.032256741347203,6.492499828338622,-35.28681980435066,6.239999771118164,1.1677407287543053,6.324999809265138,0.0657439088590952 1471,2002-04-26,6.4124999046325675,6.574999809265138,6.327499866485597,6.427499771118164,473200.0,-0.013840853794065633,-1.6756758846621027,-5.999809269502548,51.71624244535138,51.701457892883546,0.11664692011399325,-0.0003670294428284038,-0.24506974460848685,-0.11538698411843118,7.862193813250959,0.24749994277954102,0.03771140428107245,-0.009750032424928001,-0.37454233265264136,0.35504226780278536,-0.19214618253878424,0.17264611768892824,0.3404490022659301,65.89402216818758,3.925192233540841,0.18239615011385651,4,-0.06124997138976962,-0.01125001907348544,-0.3474998474121085,-0.20124983787536532,-0.10500001907348544,4,0.039376227832463195,5.315775736585657,6.502500057220459,4.032256741347203,6.492499828338622,-35.28681980435066,6.239999771118164,0.039376227832463195 1472,2002-04-29,6.40500020980835,6.425000190734862,6.2849998474121085,6.375,313200.0,-0.001169543069903134,3.0000000000001017,-2.000031789426718,48.856807489107894,51.02006016022462,0.0993183459863749,-0.019046640247010416,-0.23029841251036753,-0.10670725727509911,6.737840454439113,0.1400003433227539,0.09478861160061047,-0.001249742507934748,-0.3370500515701602,0.3345505665542907,-0.16914989703904748,0.16665041202317799,0.3311897181892389,74.24247897581124,16.097880637236003,0.16790015453111276,4,-0.07500028610229492,-0.003750324249267578,-0.25875020027160645,-0.19375014305114746,0.19749975204467773,0,0.03512878958036758,-1.6756758846621027,6.4124999046325675,5.315775736585657,6.502500057220459,4.032256741347203,6.492499828338622,0.03512878958036758 1473,2002-04-30,6.375,6.5,6.297500133514403,6.315000057220459,523600.0,-0.004683873352948287,-3.26316449914414,1.9999841055392196,53.3508545345131,50.98362720280087,0.10071830733798226,0.008847545099297527,-0.1937088095911843,-0.07796481037448899,6.33587836825724,0.2024998664855966,0.09385511183541162,-0.029624962806702015,-0.36571422461758996,0.3064642990041859,-0.19766959371214554,0.1384196680987415,0.34476612867469747,69.69699159032444,9.75676583668465,0.1680446309054438,4,-0.04500007629394531,0.02624988555908203,-0.22874999046325684,-0.16374993324279785,-0.125,1,0.03529410268746158,3.0000000000001017,6.40500020980835,-1.6756758846621027,6.4124999046325675,5.315775736585657,6.502500057220459,0.03529410268746158 1474,2002-05-01,6.264999866485597,6.432499885559082,6.255000114440918,6.432499885559082,523600.0,-0.01725492290422015,1.119400010817797,-2.791669646901733,55.013546563452806,52.19346592509012,0.18774243637689203,0.13543968340806867,-0.07753628066195262,0.030444488434494765,6.602209159827464,0.17749977111816406,0.05686522270926275,-0.14575009346008194,-0.46580807542647573,0.17430788850631185,-0.3057790844432784,0.014278897523114509,0.4386709388526677,3.124925494123245,-61.65890905341659,0.16002899098319673,5,0.0650000572204581,0.13625001907348544,-0.11874985694885343,-0.05374979972839444,0.002500057220458096,2,0.05746211351738606,-3.26316449914414,6.375,3.0000000000001017,6.40500020980835,-1.6756758846621027,6.4124999046325675,0.05746211351738606 1475,2002-05-02,6.324999809265138,6.392499923706055,6.2249999046325675,6.262499809265138,434000.0,0.009577006234350982,-1.4363672934338065,-0.37313428586882763,46.191239306331255,51.73151094925549,0.10508867130560251,0.08221456692484974,-0.12320523620679236,-0.026462494142426074,6.917007459039182,0.16750001907348722,0.02884587691651852,-0.08737514019012327,-0.40522764128697286,0.23047736090672633,-0.24630139073854806,0.07155111035830153,0.36289757920342236,28.571409108682477,-32.096323332340916,0.15892625054842496,5,-0.03249979019165128,0.07625007629394442,-0.15187478065490811,-0.17999982833862394,-0.08749961853027521,3,0.059288539337295054,1.119400010817797,6.264999866485597,-3.26316449914414,6.375,3.0000000000001017,6.40500020980835,0.059288539337295054 1476,2002-05-03,6.21750020980835,6.375,5.875,6.375,1231200.0,-0.016995984616365978,5.34921480710019,-2.5199966430664062,35.89744007746772,50.36849009771453,0.14603444578922176,0.19540074680047148,-0.01425635745845888,0.07854662695752168,7.688773112509639,0.5,0.006029013570886477,-0.19212474822998082,-0.5159679310197935,0.1317184345598319,-0.35404633962488674,-0.030203156835074907,0.4549392301278994,54.80003356933594,-0.8555661239127943,0.16192159139490628,5,0.00749969482421875,0.16374969482421875,-0.030625224113464355,-0.07250022888183594,-0.16750001907348722,4,0.06714917651548502,-1.4363672934338065,6.324999809265138,1.119400010817797,6.264999866485597,-3.26316449914414,6.375,0.06714917651548502 1477,2002-05-06,6.262499809265138,6.375,6.09499979019165,6.125,228800.0,0.007237571039531154,-1.8354418766357306,-0.8730158249596637,37.93676233033008,48.766139648551246,0.10195895620770301,0.15230286604601329,-0.051692851653162286,0.02786000399332611,8.41386291886543,0.2800002098083496,0.008012286621347897,-0.14337513446807737,-0.4724299195012369,0.18567965056508218,-0.30790252698465714,0.021152258048502404,0.3780420530736617,61.99996948242201,8.684348243305614,0.1645273925165796,5,-0.03749990463256925,0.06875014305114657,0.05375003814697177,-0.16124987602233976,-0.3999996185302752,0,0.007185641144031418,5.34921480710019,6.21750020980835,-1.4363672934338065,6.324999809265138,1.119400010817797,6.264999866485597,0.007185641144031418 1478,2002-05-07,6.137499809265138,6.25,6.072500228881836,6.25,171200.0,-0.019960080448236828,2.1555461365659307,-0.8181843402991996,37.01297957371371,46.811105115181384,0.23567393373788814,0.2661389385176012,0.0884390935390007,0.1432348602708,9.414371987141264,0.18999958038330167,-0.026260144485900305,-0.25262513160705513,-0.6018215240808669,0.0965712608667566,-0.42722332784396055,-0.07802693537014971,0.47242037858011,47.08517724660927,-4.581749673228451,0.1745981962369058,5,0.08750009536743075,0.19375014305114657,0.17875003814697177,-0.036249876022339755,-0.24749994277954102,1,0.07576377467025375,-1.8354418766357306,6.262499809265138,5.34921480710019,6.21750020980835,-1.4363672934338065,6.324999809265138,0.07576377467025375 1479,2002-05-08,6.422500133514403,6.4749999046325675,6.1624999046325675,6.1624999046325675,182000.0,0.0464358994877736,-1.403844037706782,-2.3111092273132043,46.77641030659127,45.86136473631768,-0.06738646904209045,-0.0053530436010635896,-0.17240571652112902,-0.14843393404312177,9.829677622132039,0.33750009536742986,-0.018436595665325406,0.023625183105467684,-0.3192361766717271,0.36648654288266247,-0.14780549678312926,0.19505586299406463,0.1580232468170344,91.25003675620344,39.49068950935391,0.17143067988859736,5,-0.19750022888183505,-0.09125018119811923,-0.10625028610229403,-0.32125020027160556,-0.6525001525878897,2,-0.026858720113410284,2.1555461365659307,6.137499809265138,-1.8354418766357306,6.262499809265138,5.34921480710019,6.21750020980835,-0.026858720113410284 1480,2002-05-09,6.375,6.542500019073486,6.369999885559082,6.40749979019165,331600.0,-0.007395894515678458,-7.117649698751248,-0.12499908300627224,39.071863639426596,44.456433757881605,-0.04456016798351303,0.06891419227465434,-0.10854108382895866,-0.11034125500877678,9.890309437128785,0.1725001335144043,-0.01570010232830299,-0.03862495422363299,-0.3474149733171261,0.27016506486986014,-0.19301996377037955,0.11577005532311357,0.1773024451181806,74.90636490078573,26.554368676807115,0.15439500954674654,5,-0.16624999046325684,-0.04375004768371582,-0.08062505722045898,-0.27375006675720215,-0.47499990463256747,3,-0.016862757065716938,-1.403844037706782,6.422500133514403,2.1555461365659307,6.137499809265138,-1.8354418766357306,6.262499809265138,-0.016862757065716938 1481,2002-05-10,6.297500133514403,6.522500038146973,6.28249979019165,6.392499923706055,320400.0,-0.01215684180166221,-2.8399893188884016,2.923089337852339,48.96811721784742,44.46880150551933,0.016663864728427846,0.14228928796788676,-0.01040418162282819,-0.03760567937898607,10.701538628190278,0.24000024795532227,-0.04063160015437095,-0.10887482166290408,-0.4215941375019865,0.20384449417617834,-0.2652344795824453,0.04748483625663713,0.24499988555908292,47.87234150483768,-4.63128182672488,0.1563596579195412,5,-0.08875012397766024,0.03374981880188077,-0.003125190734862393,-0.19625020027160556,-0.7325000762939444,4,-0.00952758102540241,-7.117649698751248,6.375,-1.403844037706782,6.422500133514403,2.1555461365659307,6.137499809265138,-0.00952758102540241 1482,2002-05-13,6.440000057220459,6.485000133514403,6.1500000953674325,6.25,374000.0,0.022628014400141394,1.3928556223316322,-2.000005019349574,57.19425558679964,44.8958460668845,-0.1344925519161171,-0.015994867011360547,-0.13905114845031186,-0.18512749743858237,11.532523689864792,0.3350000381469709,-0.06673682248522894,0.04312510490417498,-0.252041554322048,0.33829176413039797,-0.10445822470893606,0.19070843451728603,0.10249996185302734,78.19148774274319,18.319445445106837,0.1475833296131114,5,-0.23125004768371582,-0.1087501049041748,-0.12312507629394531,-0.33875012397766113,-0.804999828338623,0,-0.060558984941053384,-2.8399893188884016,6.297500133514403,-7.117649698751248,6.375,-1.403844037706782,6.422500133514403,-0.060558984941053384 1483,2002-05-14,6.75,6.752500057220459,6.387499809265138,6.487500190734862,411200.0,0.04813663664986656,1.728974594821986,1.381577527424407,58.894653394504694,45.3270801592236,-0.43103237167786457,-0.33323510366284026,-0.4382414479255754,-0.49636187091506123,11.55978878092167,0.3650002479553214,-0.06985486167678268,0.34687504768371547,0.027101787113344322,0.6666483082540866,0.18698841739852945,0.5067616779689015,-0.875,99.58505271722011,39.24956550354666,0.1598866302851856,5,-0.4362499713897705,-0.4187500476837158,-0.43312501907348633,-0.6487500667572021,-1.119999885559082,1,-0.1314814532244648,1.3928556223316322,6.440000057220459,-2.8399893188884016,6.297500133514403,-7.117649698751248,6.375,-0.1314814532244648 1484,2002-05-15,6.747499942779541,6.75,6.612500190734862,6.75,285200.0,-0.0003703788474753722,108.99732977303142,-0.009524034426759543,58.50694294972877,46.69549167515665,-0.394363565332025,-0.33117523333157983,-0.4205469934236259,-0.4999134619487693,11.842613076265943,0.1374998092651376,-0.06436446059692003,0.333874988555908,-0.016776573923985794,0.6845265510358018,0.15854920731596067,0.5092007697958554,-0.854949941635132,99.17010543444023,38.4973671001388,0.17532578123994697,5,-0.4337499141693115,-0.41624999046325684,-0.40062499046325684,-0.6462500095367432,-1.4674997329711914,2,-0.12708411760885596,1.728974594821986,6.75,1.3928556223316322,6.440000057220459,-2.8399893188884016,6.297500133514403,-0.12708411760885596 1485,2002-05-16,6.6875,6.747499942779541,6.5900001525878915,6.747499942779541,550400.0,-0.008892173884898935,4.249998013176583,23.99942780850658,59.751780784671446,49.345973975957065,-0.31015110585912353,-0.2735852295882797,-0.34662313013240187,-0.44250347086769004,12.343620670991358,0.1574997901916495,-0.06827742715963137,0.2665000438690184,-0.10113608827183551,0.6341361760098723,0.08268197779859143,0.4503181099394453,-0.7777509977340697,89.21160807702839,27.99313295251018,0.18381806607042694,5,-0.27499985694885254,-0.3562500476837158,-0.3406250476837158,-0.5862500667572021,-1.872499942779541,3,-0.13719626453435307,108.99732977303142,6.747499942779541,1.728974594821986,6.75,1.3928556223316322,6.440000057220459,-0.13719626453435307 1486,2002-05-17,6.862500190734862,6.862500190734862,6.644999980926514,6.737500190734862,309200.0,0.026168252820166327,2.4800033569335795,-2.0833353201567206,64.50079301577838,52.29753294100688,-0.4291679051717754,-0.4626581656984179,-0.5086025908071043,-0.621696949574944,12.32462760227071,0.21750020980834872,-0.06194591077444578,0.435375213623046,0.04216874464572129,0.8285816826003707,0.2387719791343832,0.6319784481117088,-0.9358961673698412,100.0,38.75889456790546,0.1966032344886624,5,-0.3949999809265128,-0.49375009536743075,-0.5543751716613761,-0.7612502574920645,-2.1125001907348624,4,-0.14025501910614324,4.249998013176583,6.6875,108.99732977303142,6.747499942779541,1.728974594821986,6.75,-0.14025501910614324 1487,2002-05-20,7.28000020980835,7.327499866485597,6.637499809265138,6.822500228881836,1124400.0,0.06083788815585889,1.4977409541070539,3.6599998474121094,73.02799896042202,56.299201761752244,-0.7679110661163122,-0.8484437011440749,-0.9087679849766808,-1.0418034383328676,13.189905986842327,0.690000057220459,-0.028215782927801136,0.8051252126693722,0.2611110625429873,1.349139362795757,0.5331181376061798,1.0771322877325646,-1.3159603397485347,94.94684534193524,33.33881869361737,0.2720070750631926,5,-0.541250228881835,-0.6787502765655518,-0.9425002336502075,-1.1787502765655518,-2.690000057220458,0,-0.23557693724751128,2.4800033569335795,6.862500190734862,4.249998013176583,6.6875,108.99732977303142,6.747499942779541,-0.23557693724751128 1488,2002-05-21,7.119999885559082,7.4375,7.0,7.2125000953674325,1438000.0,-0.02197806588435247,-1.6315790983259788,-0.20218625937649695,71.21588277235742,59.01469870239293,-0.5072270890736599,-0.6525945330134046,-0.7289051110189497,-0.8877615130742056,14.165407649799509,0.4375,0.03289555999318239,0.6011248826980591,-0.0020367642388210427,1.2042865296349392,0.29954405922961946,0.9027057061664987,-1.07415241571372,62.53685290794758,-6.201669428906463,0.30158082346844006,5,-0.3262498378753662,-0.46374988555908203,-0.8062498569488525,-1.0187499523162842,-2.125,1,-0.20856737086318644,1.4977409541070539,7.28000020980835,2.4800033569335795,6.862500190734862,4.249998013176583,6.6875,-0.20856737086318644 1489,2002-05-22,6.925000190734862,7.142499923706055,6.897500038146973,7.03000020980835,951200.0,-0.027387598027876603,-2.0624923631703647,1.1351327666286903,63.95349971922043,61.779324933481135,-0.26088679097623757,-0.4464198290465786,-0.5134008226487898,-0.6987570074732421,14.119689084101422,0.24499988555908203,0.08829073302116708,0.3845001697540278,-0.2451125865560826,1.0141129260641382,0.06969379159897215,0.6993065479090834,-0.7678205184771292,39.52803521675119,-32.874816226275925,0.31480637815505536,5,-0.13125014305114657,-0.2687501907348624,-0.5400003194808951,-0.8237502574920645,-1.9000000953674308,2,-0.18700361597484993,-1.6315790983259788,7.119999885559082,1.4977409541070539,7.28000020980835,2.4800033569335795,6.862500190734862,-0.18700361597484993 1490,2002-05-23,6.929999828338622,7.0349998474121085,6.9025001525878915,6.90500020980835,578800.0,0.0007219693091775614,-7.833391613949605,-0.23809156180034466,67.39926100125803,63.82722979830453,-0.1999024128866571,-0.4403258566703414,-0.4983821392049288,-0.7061511002713319,14.16198372581472,0.13249969482421697,0.16153785377990815,0.36812481880187864,-0.2846564952343522,1.0209061328381095,0.04173416178376321,0.6945154758199941,-0.6703945298615075,36.56249366700782,-36.494487519364135,0.32639065701811554,5,-0.13624978065490634,-0.27374982833862216,-0.538749933242797,-0.8287498950958243,-2.432499885559081,3,-0.23809518894690052,-2.0624923631703647,6.925000190734862,-1.6315790983259788,7.119999885559082,1.4977409541070539,7.28000020980835,-0.23809518894690052 1491,2002-05-24,6.664999961853027,6.9724998474121085,6.664999961853027,6.927499771118164,450000.0,-0.038239519920612364,-1.3428579732680286,-10.50015259021934,58.87541711423818,64.01402552357548,0.13713015336592616,-0.16383954093298136,-0.22030206893780413,-0.4376063950947291,14.08021525252901,0.30749988555908114,0.1945955079952837,0.09049994945526141,-0.5598797580461836,0.7408796569567064,-0.2346899042954611,0.4156898032059839,-0.3111630872540818,3.437518253918003,-68.08441607314089,0.32518985375072246,5,0.24749994277954102,-0.008749961853027344,-0.27375006675720215,-0.5637500286102295,-2.239999771118164,4,-0.27756937962805694,-7.833391613949605,6.929999828338622,-2.0624923631703647,6.925000190734862,-1.6315790983259788,7.119999885559082,-0.27756937962805694 1492,2002-05-28,6.630000114440918,6.860000133514403,6.454999923706055,6.65500020980835,703600.0,-0.005251289964355643,-1.1599983723978982,0.09523852774376841,61.3088486094967,64.28226943635238,0.2256447781721258,-0.11712399126105844,-0.17888720828060833,-0.3969539260196111,13.842488404275155,0.4050002098083487,0.249381003495734,0.04425010681152308,-0.6015524064369355,0.6900526200599817,-0.2786511498127062,0.3671513634357524,-0.18947018980988783,17.811722864691827,-54.454893903467706,0.3229012566242294,5,0.3162498474121094,0.02624988555908203,-0.21187520027160645,-0.5287501811981201,-2.0300002098083496,1,-0.2835595900437554,-1.3428579732680286,6.664999961853027,-7.833391613949605,6.929999828338622,-2.0624923631703647,6.925000190734862,-0.2835595900437554 1493,2002-05-29,6.5999999046325675,6.675000190734862,6.5374999046325675,6.59499979019165,322800.0,-0.004524918445024784,-1.2916736205484882,-0.20000381468267825,54.61637978716069,63.84998464051147,0.2594095453661227,-0.0731536994688824,-0.1411570210533437,-0.36533010738289295,13.882932250521415,0.13750028610229492,0.29284446360080985,0.002999901771544522,-0.6351380894193062,0.6411378929623952,-0.3160690938238808,0.32206889736696986,-0.14499998092651278,21.090906316583677,-46.75961387579198,0.31906899559542545,5,0.3462500572204599,0.05625009536743253,-0.18062496185302646,-0.41875004768371493,-1.9225001335144034,2,-0.3045454213770289,-1.1599983723978982,6.630000114440918,-1.3428579732680286,6.664999961853027,-7.833391613949605,6.929999828338622,-0.3045454213770289 1494,2002-05-30,6.625,6.7249999046325675,6.550000190734862,6.670000076293945,194000.0,0.0037878932922232877,1.258064714604804,-8.999809269503793,56.57894868929986,63.49744774102574,0.2404961943859698,-0.07357274909507261,-0.15757429245545485,-0.3888241602739493,13.727990806432322,0.17499971389770508,0.31599130533363073,0.009999990463256836,-0.6087211625332252,0.6287211434597388,-0.29936058603498417,0.31936056696149784,-0.1700000762939453,29.310361837237416,-36.092456218831764,0.30936057649824106,5,0.32124996185302734,0.03125,-0.20562505722045898,-0.44375014305114746,-2.0324997901916504,3,-0.24603775312315745,-1.2916736205484882,6.5999999046325675,-1.1599983723978982,6.630000114440918,-1.3428579732680286,6.664999961853027,-0.24603775312315745 1495,2002-05-31,6.699999809265138,6.75,6.557499885559082,6.635000228881836,499600.0,0.011320725926813324,1.3333352599485593,-1.4444326707074329,60.60605451399668,63.06469901860555,0.18713521500066577,-0.12547099184611987,-0.22995455341207904,-0.4613475882065261,13.435454178696176,0.19250011444091797,0.315828769259606,0.06624979972839462,-0.5380277522783405,0.6705273517351298,-0.23588897627497296,0.3683885757317622,-0.16639987945556722,47.3429800345721,-19.439690009743863,0.30213877600336764,5,0.24625015258788974,-0.04374980926513761,-0.32374989986419767,-0.5174999237060556,-2.2249999046325692,4,-0.2499999644151365,1.258064714604804,6.625,-1.2916736205484882,6.5999999046325675,-1.1599983723978982,6.630000114440918,-0.2499999644151365 1496,2002-06-03,6.635000228881836,6.704999923706055,6.550000190734862,6.699999809265138,784000.0,-0.009701430184134718,3.1333367241839944,-1.0,55.35714987496118,61.10127134244323,0.24190959173654925,-0.029080611865847317,-0.16408445715597608,-0.3989746840440116,12.119725580480466,0.1549997329711923,0.3152664428206533,-0.01962478160858172,-0.5913242450386553,0.5520746818214919,-0.3054745133236185,0.2662249501064551,0.8024997711181641,44.44449677222629,-20.03188223801685,0.28584973171503675,6,0.3112497329711914,0.021249771118164062,-0.258750319480896,-0.4525003433227539,-2.2375001907348624,0,-0.3221552693845976,1.3333352599485593,6.699999809265138,1.258064714604804,6.625,-1.2916736205484882,6.5999999046325675,-0.3221552693845976 1497,2002-06-04,6.307499885559082,6.5999999046325675,6.014999866485597,6.559999942779541,769200.0,-0.049359507464244,2.518797423788519,3.8846413427820528,37.95917805972521,57.40608192992855,0.46595356565281953,0.31828238435423906,0.16581802333983298,-0.07726953389156677,11.314189536578331,0.6200003623962393,0.30931368968296447,-0.3493751287460327,-0.9148974754381802,0.2161472179461148,-0.632136302092106,-0.0666139553999594,1.1122501182556155,39.79591373336172,-19.40338319837521,0.2827611733460736,6,0.27125000953674316,0.34875011444091797,0.06875002384185791,-0.125,-1.8949999809265137,1,-0.2984541781973189,3.1333367241839944,6.635000228881836,1.3333352599485593,6.699999809265138,1.258064714604804,6.625,-0.2984541781973189 1498,2002-06-05,6.602499961853027,6.697500228881836,6.25,6.260000228881836,700000.0,0.046769731533304215,-1.4689654809541475,-1.3564342786352452,46.59624400007791,55.47749796113494,0.10038267305357973,0.0631424846921762,-0.11999807657291495,-0.3795218229909594,10.272572828829082,0.44750022888183594,0.2849856733673022,-0.07762506008148229,-0.5888709124671649,0.43362079230420036,-0.3332479862743236,0.17799786611135904,0.7610600364685061,79.9319712444539,24.723407645769626,0.2556229261928412,6,-0.0775001049041748,0.053750038146972656,-0.23687505722045898,-0.4200000762939453,-2.377500057220459,2,-0.30329421715868465,2.518797423788519,6.307499885559082,3.1333367241839944,6.635000228881836,1.3333352599485593,6.699999809265138,-0.30329421715868465 1499,2002-06-06,6.25,6.567500114440918,6.25,6.519999980926514,394400.0,-0.05338886238389262,-1.35185286570322,-0.7883217268062048,40.97007095967798,52.54092128984827,0.38785130629233144,0.4237841881425659,0.23278226584306694,-0.028214301633440186,10.158096520137216,0.35249996185302734,0.18802588614285565,-0.4215000152587889,-0.9563226940028242,0.11332266348524644,-0.6889113546308065,-0.15408867588677122,1.0596175930480962,31.9728014729399,-18.152436653984033,0.2674113393720176,6,0.24374985694885254,0.40625,0.11562490463256836,-0.06750011444091797,-2.0,3,-0.25160003662109376,-1.4689654809541475,6.602499961853027,2.518797423788519,6.307499885559082,3.1333367241839944,6.635000228881836,-0.25160003662109376 1500,2002-06-07,6.267499923706055,6.367499828338622,6.125,6.125,342400.0,0.00279998779296875,-2.4035081848723623,-0.5277775324911564,36.86533272926931,50.09535635818506,0.2978109904148809,0.4193162557728485,0.21673898320673146,-0.05112814037429558,10.432678455608588,0.24249982833862216,0.09848570567217063,-0.3986250877380373,-0.947958399590445,0.15070822411437046,-0.6732917436642412,-0.12395843181183341,0.9903329602795417,36.59420815667892,-6.923866057539641,0.2746666559262037,6,0.1700000762939453,0.3887500762939453,0.09812498092651367,-0.08500003814697266,-1.8874998092651367,4,-0.2672516528579797,-1.35185286570322,6.25,-1.4689654809541475,6.602499961853027,2.518797423788519,6.307499885559082,-0.2672516528579797 1501,2002-06-10,6.237500190734862,6.5900001525878915,6.237500190734862,6.264999866485597,306000.0,-0.004786554979876789,-24.636663140918518,-0.19298028402779954,22.237003546247934,45.75404024004631,0.29144080197476363,0.4686166898930191,0.2344980544865214,-0.026492308671891784,10.138552971567815,0.3524999618530291,0.03199793156963704,-0.425624823570252,-0.9840151044234338,0.13276545728292977,-0.7048199639968429,-0.14642968314366112,0.9706193725507344,32.600762799315376,-4.229665975193711,0.2791951404265909,6,0.14499974250793546,0.4187498092651376,0.10937476158142179,-0.05500030517578036,-1.942500114440918,0,-0.28256516748813876,-2.4035081848723623,6.267499923706055,-1.35185286570322,6.25,-1.4689654809541475,6.602499961853027,-0.28256516748813876 1502,2002-06-11,6.050000190734862,6.3400001525878915,6.0250000953674325,6.247499942779541,206400.0,-0.0300601193212805,-1.545455596335596,7.181893846126738,21.916000512631612,42.12066476509863,0.4336149566562044,0.6591982255135163,0.4089381526897542,0.1572932777794387,9.628390058544204,0.315000057220459,-0.0527629571529058,-0.5936248302459726,-1.209140174503764,0.02189051401181885,-0.9013825023748687,-0.2858671581170764,1.1103945846787342,3.7174855619406983,-28.627715868355843,0.30775767212889577,6,0.33249974250793546,0.6762497425079355,0.25312471389770597,0.13249969482421964,-1.825000286102294,1,-0.2731405124777637,-24.636663140918518,6.237500190734862,-2.4035081848723623,6.267499923706055,-1.35185286570322,6.25,-0.2731405124777637 1503,2002-06-12,5.862500190734862,6.142499923706055,5.6500000953674325,6.142499923706055,512800.0,-0.03099173456013149,2.51785927159648,1.4177219468500923,22.00262153762033,38.278850637134234,0.5649048061874051,0.8187790833881463,0.5911657612657821,0.340509706800451,10.466343968255028,0.49249982833862216,-0.10905914532901129,-0.7367498397827159,-1.4414765100558817,-0.03202316950955009,-1.0891131749192988,-0.384386504646133,1.2520787883216142,22.606391748079655,-8.465461842939877,0.3523633351365828,6,0.3374998569488534,0.6812498569488534,0.4156247377395639,0.31999969482421964,-1.630000114440918,2,-0.24733479555256732,-1.545455596335596,6.050000190734862,-24.636663140918518,6.237500190734862,-2.4035081848723623,6.267499923706055,-0.24733479555256732 1504,2002-06-13,5.889999866485597,6.0,5.5625,5.565000057220459,679600.0,0.004690776094846916,-1.651515764529087,-1.1607147114621539,22.916655283830124,34.09113961156017,0.4717953820801615,0.7628557905382953,0.5671475822232059,0.3096013233812176,11.413682803896782,0.4375,-0.17267914537961815,-0.6663751602172843,-1.4346035964569577,0.10185327602238914,-1.0504893783371214,-0.2822609420974471,1.1367043795495375,31.873461591294756,1.4343331651822346,0.38411421811983676,6,0.24375009536743075,0.6100001335144034,0.3881250619888297,0.29250001907348544,-1.6624999046325701,3,-0.28268251266472244,2.51785927159648,5.862500190734862,-1.545455596335596,6.050000190734862,-24.636663140918518,6.237500190734862,-0.28268251266472244 1505,2002-06-14,5.769999980926514,5.889999866485597,5.599999904632568,5.889999866485597,748000.0,-0.020373495463368085,3.8333373069800514,-0.3692306337976525,24.78872074065349,30.694647485525987,0.49841528814971614,0.8544000611386444,0.6844706450169182,0.42546010191787254,12.334321222796968,0.28999996185302823,-0.2224960342868494,-0.740500044822693,-1.5818564132036403,0.10085632355825425,-1.1611782290131671,-0.31982186063221896,1.1395679254258093,20.194642346660313,-13.095727322709582,0.4206781841904737,6,0.3600001335144043,0.7300000190734863,0.5081249475479126,0.41249990463256836,-1.1449999809265137,4,-0.2634315400261823,-1.651515764529087,5.889999866485597,2.51785927159648,5.862500190734862,-1.545455596335596,6.050000190734862,-0.2634315400261823 1506,2002-06-17,5.9000000953674325,6.0250000953674325,5.772500038146973,5.7750000953674325,486000.0,0.022530349197686483,-2.8846128452480992,-1.0416676600783525,30.481276740819652,29.863769561203146,0.2829458830109015,0.6836455074309553,0.5538938880188207,0.29490686747075845,13.568396311585895,0.25500011444091886,-0.2807051053780292,-0.5623749256134021,-1.4286942159190161,0.303944364692212,-0.9955345707662087,-0.1292152804605955,0.9018023784767042,43.408363875437345,7.8229662583926896,0.43315964515280686,6,0.23000001907348544,0.5999999046325675,0.36999988555908114,0.2824997901916495,-1.115000247955324,0,-0.25762711124699633,3.8333373069800514,5.769999980926514,-1.651515764529087,5.889999866485597,2.51785927159648,5.862500190734862,-0.25762711124699633 1507,2002-06-18,5.565000057220459,5.9749999046325675,5.517499923706055,5.9749999046325675,603600.0,-0.05677966656475297,1.2317080545967172,-3.279998779296868,26.206891713422408,27.598285973796983,0.5604873756454332,0.9313237375712689,0.8823171980602087,0.6256038540720894,13.80857910432578,0.4574999809265128,-0.3688710138618143,-0.8116249561309816,-1.676692995511531,0.05344308324956781,-1.2441589758212563,-0.3790909364407069,1.1376582187161466,7.6000213623046875,-28.587046735020927,0.4325340196902747,6,0.48874998092651367,0.9124999046325684,0.7049999237060547,0.617499828338623,-0.5725002288818359,1,-0.228212033758871,-2.8846128452480992,5.9000000953674325,3.8333373069800514,5.769999980926514,-1.651515764529087,5.889999866485597,-0.228212033758871 1508,2002-06-19,5.635000228881836,5.635000228881836,5.375,5.447500228881836,1207200.0,0.012578647069473758,1.7733357747395833,-0.45731724336847296,27.702700961149432,26.124133751738256,0.37863196519948783,0.7845933659418289,0.8027107549695245,0.5535002190814273,13.869065910095465,0.26000022888183594,-0.4455799766672808,-0.6673748016357424,-1.518599035423689,0.18384943215220417,-1.092986918529716,-0.24176268474176865,0.949142211831715,40.000029343820756,2.821527556500996,0.42561211689397327,6,0.3474998474121094,0.7712497711181641,0.6349997520446777,0.5924997329711914,-0.42750024795532227,2,-0.25022187524011097,1.2317080545967172,5.565000057220459,-2.8846128452480992,5.9000000953674325,3.8333373069800514,5.769999980926514,-0.25022187524011097 1509,2002-06-20,5.630000114440918,5.852499961853027,5.462500095367432,5.59499979019165,498800.0,-0.0008873317192233943,-1.6000015894587098,0.18666839599609375,25.116281751815805,24.818683643132307,0.3200980255603607,0.7247597061331295,0.8044572070731286,0.5612962551866412,14.04060622298468,0.3899998664855957,-0.46390250157769497,-0.6076249122619632,-1.4564435941147407,0.24119376959081418,-1.0320342531883524,-0.1832155713355741,0.8090452333870068,39.23078108115835,3.2001273750569865,0.42440934092638877,6,0.35249996185302734,0.776249885559082,0.6924998760223389,0.5974998474121094,-0.4025001525878906,3,-0.24822380279573952,1.7733357747395833,5.635000228881836,1.2317080545967172,5.565000057220459,-2.8846128452480992,5.9000000953674325,-0.24822380279573952 1510,2002-06-21,5.28000020980835,5.797500133514403,5.047500133514403,5.737500190734862,1227600.0,-0.062166944497002885,1.5974031979060526,-13.071306930423265,22.17659033029058,24.811971063581492,0.5758465684535894,0.9958662936818081,1.152469188827257,0.9174342292925619,14.50931334167674,0.75,-0.5372252905944048,-0.8751248359680179,-1.760548311407347,0.010298639471311155,-1.317836573687682,-0.43241309824835383,1.0313596962802238,23.785174973633758,-10.71930098658757,0.44271173771966443,6,0.41374993324279785,0.9624998569488525,1.0424997806549072,1.0074996948242188,-0.032500267028808594,4,-0.19933716025240955,-1.6000015894587098,5.630000114440918,1.7733357747395833,5.635000228881836,1.2317080545967172,5.565000057220459,-0.19933716025240955 1511,2002-06-24,4.815000057220459,5.042500019073486,4.46999979019165,5.042500019073486,2916800.0,-0.08806820721788744,4.0329698890384025,0.4972676969129102,20.991254184721512,24.70922147159148,0.9139574366406205,1.3862358054346382,1.5983508369262962,1.3815797644087855,16.202987838134487,0.8100004196166992,-0.5850789652964297,-1.2476249933242798,-2.282665551302191,-0.2125844353463684,-1.7651452723132355,-0.7301047143353241,1.3194194807077304,22.923604039523315,-10.460796141517587,0.5175202789889557,6,0.49124979972839355,1.1387498378753662,1.5568749904632568,1.4724998474121094,0.3924999237060547,0,-0.039460032183289306,1.5974031979060526,5.28000020980835,-1.6000015894587098,5.630000114440918,1.7733357747395833,5.635000228881836,-0.039460032183289306 1512,2002-06-25,4.75,5.012499809265137,4.75,4.800000190734863,1000000.0,-0.013499492512567324,-9.499952316466079,0.2197810950278976,10.45890772624891,23.426586603661324,0.8662558809976826,1.3735943067227527,1.6370382909612164,1.4475340356542867,18.061956265104516,0.2624998092651367,-0.6333496176325122,-1.2186250448226925,-2.371476665603719,-0.06577342404166586,-1.7950508552132058,-0.6421992344321792,1.118112378290343,20.253177218189276,-6.944056333538082,0.5764258103905132,6,0.497499942779541,1.2037498950958252,1.6681251525878906,1.5374999046325684,0.5450000762939453,1,0.007368388928864933,4.0329698890384025,4.815000057220459,1.5974031979060526,5.28000020980835,-1.6000015894587098,5.630000114440918,0.007368388928864933 1513,2002-06-26,4.5900001525878915,4.712500095367432,4.199999809265137,4.550000190734863,625200.0,-0.033684178402549114,2.5964951613550884,-0.799996185317304,11.395345536226856,22.146441076149852,0.9239303276731823,1.4496114271393878,1.7684850073991605,1.599703575148598,20.254219491124598,0.5500001907348633,-0.663207006856366,-1.2781249046325671,-2.5441202494757054,-0.012129559789428868,-1.9111225770541358,-0.6451272322109984,1.0544142116066606,23.60062374045754,-2.8689141525401354,0.632997672421569,6,0.5224997997283927,1.2287497520446768,2.0799998044967642,1.9799997806549063,0.5025000572204581,2,0.08769055825059136,-9.499952316466079,4.75,4.0329698890384025,4.815000057220459,1.5974031979060526,5.28000020980835,0.08769055825059136 1514,2002-06-27,4.994999885559082,5.0,4.637499809265137,4.837500095367432,447200.0,0.08823523300818348,3.3283599935093218,3.937498509882372,24.926101968572183,22.161705657029703,0.42311927023140505,0.9657494043582417,1.3418703931991303,1.1980108579167439,22.415398959147097,0.4099998474121085,-0.6739571701370117,-0.7916251659393314,-2.062321442562066,0.47907111068340313,-1.4269733042506987,-0.15627702762796414,0.389419858748175,49.76525289079673,23.561191229871685,0.6353481383113672,6,0.11750006675720215,0.6762499809265137,1.7300001382827759,1.630000114440918,-0.09999990463256836,3,0.042542562609818146,2.5964951613550884,4.5900001525878915,-9.499952316466079,4.75,4.0329698890384025,4.815000057220459,0.042542562609818146 1515,2002-06-28,5.025000095367432,5.050000190734863,4.824999809265137,4.974999904632568,1352000.0,0.0060060481472847815,3.4999904632932157,0.3174619513716277,26.108371607150843,21.67582730884428,0.30880108513736815,0.8472681997780462,1.2900776585463216,1.1676935750423905,24.72918147163659,0.22500038146972656,-0.6748519135678004,-0.677874970436096,-1.9154631005340512,0.5597131596618592,-1.2966690354850732,-0.059080905387118854,0.14622406063224336,97.05881362968282,68.70353020148225,0.6187940650489775,6,0.0624997615814209,0.5924997329711914,1.6999999284744263,1.5999999046325684,0.1399998664855957,4,0.040298480127847425,3.3283599935093218,4.994999885559082,2.5964951613550884,4.5900001525878915,-9.499952316466079,4.75,0.040298480127847425 1516,2002-07-01,4.497499942779541,4.982500076293945,4.462500095367432,4.920000076293945,740800.0,-0.1049751527515781,-1.1116757854745185,-8.449970436208968,23.02345409064965,21.322112017425084,0.6888777668446098,1.2716180292102628,1.782758795704737,1.6944007080668726,27.302290539708807,0.5625,-0.697016073949893,-1.0985001087188717,-2.365975203274468,0.16897498583672466,-1.73223765599667,-0.46476256144107353,0.5525002479553223,35.0,3.3824545034468727,0.6337375472777982,7,0.528749942779541,1.088749885559082,2.227500081062317,2.127500057220459,0.9200000762939453,0,0.16675931284981527,3.4999904632932157,5.025000095367432,3.3283599935093218,4.994999885559082,2.5964951613550884,4.5900001525878915,0.16675931284981527 1517,2002-07-02,4.425000190734863,4.607500076293945,4.307499885559082,4.559999942779541,347600.0,-0.016120011777003285,1.6086970944033834,0.31952593936890483,23.98189865608728,20.908689539084843,0.6511366594068049,1.2604799285195947,1.8322579222224986,1.7643605176705552,28.412533720962784,0.3000001907348633,-0.7274442341705587,-1.0768748760223392,-2.400240656920915,0.2464909048762367,-1.7385577664716267,-0.4151919855730517,0.625,26.470621234390602,-6.027074433628034,0.6616828904492879,7,0.6012496948242188,1.1049997806549072,2.359374761581421,2.1999998092651367,1.2524995803833008,1,0.17683610315544418,-1.1116757854745185,4.497499942779541,3.4999904632932157,5.025000095367432,3.3283599935093218,4.994999885559082,0.17683610315544418 1518,2002-07-03,4.599999904632568,4.632500171661377,4.167500019073486,4.375,616400.0,0.03954795623831209,2.206892752908291,-1.6666690214223903,27.83505103960337,21.210775015505686,0.3507698100557093,0.9779034404219287,1.6385570962133453,1.5807871437821426,30.013685103135085,0.4650001525878906,-0.7812121414332616,-0.8017501592636105,-2.076621795910129,0.4731214773829082,-1.4391859775868703,-0.1643143409403507,0.38250017166137695,49.00847608277135,15.753037509060476,0.6374358183232595,7,0.38250017166137695,0.8587501049041748,2.2012500762939453,2.0562500953674316,0.820000171661377,2,0.15108699697177297,1.6086970944033834,4.425000190734863,-1.1116757854745185,4.497499942779541,3.4999904632932157,5.025000095367432,0.15108699697177297 1519,2002-07-05,4.677499771118164,4.7224998474121085,4.414999961853027,4.632500171661377,379200.0,0.01684779741137543,3.5555622273634855,0.19999830457827444,30.950300345068825,22.185631683814382,0.13851528638148292,0.8185214491516248,1.5347310194937034,1.495436495214462,31.596857811557083,0.30749988555908114,-0.7959413369216826,-0.6456252813339232,-1.8939114083808537,0.6026608457130074,-1.2697683448573889,-0.02148221781045745,0.1420002937316891,57.79032893382474,21.937523129903724,0.6241430635234655,7,-0.06874966621398926,0.7812502384185791,2.1237502098083496,1.978750228881836,0.9500002861022949,4,0.08872270635963697,2.206892752908291,4.599999904632568,1.6086970944033834,4.425000190734863,-1.1116757854745185,4.497499942779541,0.08872270635963697 1520,2002-07-08,4.59250020980835,4.724999904632568,4.5625,4.599999904632568,678800.0,-0.018172007582909044,-3.8148038259935855,-0.16666136842886056,26.837905734042195,22.8352596337389,0.12933858150380573,0.8132983645749752,1.5915514922257037,1.5718117171359882,32.9127549949592,0.16249990463256836,-0.8266465032824408,-0.6468748569488527,-1.8524080888075156,0.5586583749098102,-1.2496414728781842,-0.044108241019521266,-0.4250001907348633,52.14725900563955,16.537593321767396,0.6027666159293315,7,0.016249895095825195,0.8662497997283936,2.208749771118164,2.0637497901916504,0.8824996948242188,0,0.06586821062568604,3.5555622273634855,4.677499771118164,2.206892752908291,4.599999904632568,1.6086970944033834,4.425000190734863,0.06586821062568604 1521,2002-07-09,4.474999904632568,4.625,4.417500019073486,4.537499904632568,1153200.0,-0.025585258531906407,-1.3380309689343548,8.333672431332655,29.078688212510144,24.904124132212374,0.21628233924098605,0.8347862854563903,1.6818277710667013,1.677601632124004,35.22888257401692,0.20749998092651367,-0.8621323541993684,-0.6762501478195189,-1.8311864217262288,0.4786861260871911,-1.2537182847728738,-0.0987820108661639,-0.2963498878479003,55.15694146747842,15.343125335751381,0.577468136953355,7,0.13375020027160645,0.9612500667572021,2.3262500762939453,2.1812500953674316,0.7750000953674316,1,0.15418996020673958,-3.8148038259935855,4.59250020980835,3.5555622273634855,4.677499771118164,2.206892752908291,4.599999904632568,0.15418996020673958 1522,2002-07-10,4.3975000381469735,4.542500019073486,4.252500057220459,4.5349998474121085,224000.0,-0.017318406287643917,2.803274382770093,2.199996948242159,26.31577890665268,26.561950062259687,0.2665525446057462,0.8244049855057467,1.7308835301194332,1.7468931814226947,37.14650549690208,0.28999996185302734,-0.8617906215336086,-0.6711250066757195,-1.7912536618820116,0.4490036485305726,-1.2311893342788656,-0.11106067907257344,-0.2079230236053471,41.255617271173875,1.4048235194530463,0.5600643276031461,7,0.21125006675720126,1.0350000858306876,2.40374994277954,2.2587499618530265,0.8775000572204581,2,0.2319499652253152,-1.3380309689343548,4.474999904632568,-3.8148038259935855,4.59250020980835,3.5555622273634855,4.677499771118164,0.2319499652253152 1523,2002-07-11,4.412499904632568,4.5,4.25,4.394999980926514,640400.0,0.003410998602723314,1.5974010532521514,-0.12727234895511993,26.787403639309844,26.768761359008316,0.25001854341252283,0.7327746532207726,1.6879945444791744,1.7234493836857858,38.282978873870874,0.25,-0.8199802425595797,-0.5836251258850096,-1.674728515344297,0.5074782635742778,-1.1291768206146529,-0.03807343115536632,-0.21221443228912307,34.210513107001276,-5.48247414599205,0.5455516947296437,7,0.19625020027160645,1.0200002193450928,2.2050000429153442,2.2437500953674316,0.932499885559082,3,0.28668552834584893,2.803274382770093,4.3975000381469735,-1.3380309689343548,4.474999904632568,-3.8148038259935855,4.59250020980835,0.28668552834584893 1524,2002-07-12,4.224999904632568,4.5,4.112500190734863,4.337500095367432,475200.0,-0.0424929187654256,-1.2962977614766003,-6.428610354223434,28.556896385960627,27.040819667764957,0.35403857284242335,0.8317875240811698,1.848397821346314,1.901688686079054,39.3573406334484,0.3874998092651367,-0.75507396098625,-0.687875127792358,-1.7453713639007429,0.3696211083160268,-1.2166232458465505,-0.15912700973816563,0.5,18.367308807672995,-22.373844735598507,0.5287481180541923,7,0.32250022888183594,1.1262502670288086,2.365625023841858,2.4312500953674316,1.4175000190734863,4,0.2828402837006221,1.5974010532521514,4.412499904632568,2.803274382770093,4.3975000381469735,-1.3380309689343548,4.474999904632568,0.2828402837006221 1525,2002-07-15,4.25,4.287499904632568,4.150000095367432,4.150000095367432,820400.0,0.005917182469050486,-1.7499988079059676,-0.8888865341414827,36.014843334131974,28.484307361485214,0.2319340576357929,0.7242044774041583,1.7940985569849737,1.8711117767339402,40.48976223750661,0.13749980926513672,-0.6880438858881188,-0.5868750333786013,-1.602659615674094,0.4289095489168915,-1.094767324526348,-0.07898274223085444,0.46274991035461444,26.829241061044485,-15.497923749419698,0.5078922911477465,7,0.16875004768371582,1.101250171661377,2.3249999284744263,2.40625,1.5199999809265137,0,0.32411766052246094,-1.2962977614766003,4.224999904632568,1.5974010532521514,4.412499904632568,2.803274382770093,4.3975000381469735,0.32411766052246094 1526,2002-07-16,4.380000114440918,4.452499866485597,4.1875,4.25,322400.0,0.030588262221392437,-1.0784293926032376,1.3000023841880648,41.12709716962145,30.389329418544566,0.0933282623345324,0.5001331586265287,1.6391713644486767,1.7303263325219191,41.991258375526996,0.2649998664855966,-0.6725698294282791,-0.38087491989135724,-1.2828163120547265,0.521066472272012,-0.8318456159730419,0.07009577619032736,0.32074480152130125,62.20930941753764,16.38396610329893,0.45097069608168466,7,0.03874993324279785,0.971250057220459,2.166874885559082,2.276249885559082,1.4724998474121094,1,0.24999994556653582,-1.7499988079059676,4.25,-1.2962977614766003,4.224999904632568,1.5974010532521514,4.412499904632568,0.24999994556653582 1527,2002-07-17,4.295000076293944,4.5,4.239999771118163,4.262499809265137,145600.0,-0.019406400896366915,-5.7096536024117315,0.2500018339874487,42.66168699828286,32.0367334139534,0.17651048098895306,0.5113255167994195,1.6962919807423038,1.8066916103110673,42.936635896873284,0.2600002288818368,-0.6684493769288977,-0.4023749589920049,-1.242662407588674,0.4379124896046642,-0.8225186832903395,0.017768765306329648,0.3939799451637276,47.096767842332106,-1.476243287670691,0.4201437242983345,7,0.1237499713897714,0.9312500953674325,2.2243748903274545,2.3612499237060556,1.6399998664855966,2,0.2223515498817179,-1.0784293926032376,4.380000114440918,-1.7499988079059676,4.25,-1.2962977614766003,4.224999904632568,0.2223515498817179 1528,2002-07-18,4.224999904632568,4.362500190734863,4.199999809265137,4.255000114440918,271600.0,-0.01629806063281325,-3.062489196712224,-0.9230757944775627,27.01492201647207,31.599469155220422,0.2097838879275713,0.4956901222904335,1.7410542492928958,1.8719532720464063,43.66561322092732,0.16250038146972656,-0.6066041051960944,-0.4018751144409176,-1.1415032495912296,0.33775302070939484,-0.7716891820160736,-0.03206104686576161,0.4524505202106477,29.03219852186561,-18.58902106047674,0.3698140675751562,7,0.19375014305114746,0.9025001525878906,2.3293750286102295,2.4312500953674316,1.619999885559082,3,0.24852076081317165,-5.7096536024117315,4.295000076293944,-1.0784293926032376,4.380000114440918,-1.7499988079059676,4.25,0.24852076081317165 1529,2002-07-19,4.232500076293944,4.322500228881837,4.1649999618530265,4.224999904632568,449600.0,0.001775188598975408,-1.470591315209783,-0.2500039736151655,26.02117474808415,31.50872126789175,0.1480961561128522,0.3985589242800991,1.6986951583143446,1.8623845950182112,45.28935144927942,0.15750026702881037,-0.544374047828236,-0.3244999408721929,-0.9138988796061831,0.2648989978617977,-0.6191994102391885,-0.02980047150519738,0.4336513438671048,23.57142954456564,-17.061121450869088,0.29469946936699526,7,0.13625001907348722,0.836250066757203,2.1393749713897714,2.3112499713897714,1.7649998664855966,4,0.26284694479482007,-3.062489196712224,4.224999904632568,-5.7096536024117315,4.295000076293944,-1.0784293926032376,4.380000114440918,0.26284694479482007 1530,2002-07-22,4.2274999618530265,4.2800002098083505,4.1875,4.235000133514403,398000.0,-0.0011813619257619035,-1.1142882055139296,-1.0000000000001183,38.053094357664214,32.5058775062422,0.10714339698868258,0.3379945985219228,1.6695908418253742,1.8614340167569479,46.17596272728412,0.0925002098083505,-0.5034640790583671,-0.2768750429153455,-0.7754120471802901,0.22166196134959915,-0.5261435450478178,-0.027606540782873168,0.427578433719499,18.656714293441233,-21.751085569728033,0.2492685021324722,7,0.10000014305114835,0.841250181198121,2.089375019073487,2.2725000381469735,1.2624998092651376,0,0.33471318145980433,-1.470591315209783,4.232500076293944,-3.062489196712224,4.224999904632568,-5.7096536024117315,4.295000076293944,0.33471318145980433 1531,2002-07-23,4.625,4.752500057220459,4.262499809265137,4.2800002098083505,727600.0,0.0940272127105446,-1.578944660624229,-45.998919193845644,56.87284603959684,35.901107187680445,-0.29820047969988384,-0.07849403577952607,1.2444006330155997,1.462629390461415,45.57550082996818,0.5250000953674325,-0.4710994411873859,0.13012499809265154,-0.35040506058236964,0.6106550567676727,-0.1101400312448586,0.3703900274301617,-0.5124998092651367,78.29786612362705,34.634733376987626,0.2402650293375105,7,-0.19249987602233887,0.44375014305114746,1.690000057220459,1.875,0.4724998474121085,1,0.24756756344357056,-1.1142882055139296,4.2274999618530265,-1.470591315209783,4.232500076293944,-3.062489196712224,4.224999904632568,0.24756756344357056 1532,2002-07-24,4.7849998474121085,4.885000228881836,4.474999904632568,4.53249979019165,784400.0,0.03459456160261798,-1.2312953238796267,0.7318846689158645,56.42360886903832,39.194018879872495,-0.44416128697394974,-0.24847687785319383,1.0534050145149356,1.2978511343500392,44.787153154086205,0.4100003242492676,-0.41443020939347,0.28837485313415456,-0.19630427327509992,0.773053979543409,0.04603528992952732,0.5307144163387818,-0.6596996593475337,86.11106328024096,41.342669233344736,0.2423395632046274,7,-0.2862496376037589,0.25875020027160733,1.5300002098083505,1.7150001525878915,0.6750001907348642,2,0.22309302998583358,-1.578944660624229,4.625,-1.1142882055139296,4.2274999618530265,-1.470591315209783,4.232500076293944,0.22309302998583358 1533,2002-07-25,4.992499828338623,4.992499828338623,4.677499771118164,4.800000190734863,1194800.0,0.04336467869246374,2.2727340284022084,0.7623746296250861,60.03184785919882,42.69123571023229,-0.6266333708901541,-0.44720491799581197,0.806687611056657,1.0832978962300466,43.16685940891553,0.315000057220459,-0.35499674779014256,0.4757498502731323,-0.05635885358080284,1.0078585541270675,0.2096954983461643,0.7418042022001003,-0.8368116386413575,100.0,54.529188865717714,0.26605435192696764,7,-0.4212498664855957,-0.009999752044677734,1.273125171661377,1.4850001335144043,0.18250036239624023,3,0.1887832041758042,-1.2312953238796267,4.7849998474121085,-1.578944660624229,4.625,-1.1142882055139296,4.2274999618530265,0.1887832041758042 1534,2002-07-26,5.207499980926514,5.210000038146973,4.952499866485597,4.952499866485597,477600.0,0.04306462893949403,-1.0196082831252151,1.3246784129838622,68.08822044452425,46.25494427805366,-0.7684167543233436,-0.6803507672947262,0.5542403748447935,0.864498826948493,42.16334918116409,0.25750017166137606,-0.27125967181559574,0.6801249980926514,0.10136621308448568,1.258883783100817,0.3907456055885685,0.9695043905967342,-1.0016030929107664,99.75549563548284,52.851879446465766,0.28937939250408296,7,-0.5199999809265137,-0.22499990463256836,0.986875057220459,1.1987500190734863,-0.3600001335144052,4,0.12241955095537294,2.2727340284022084,4.992499828338623,-1.2312953238796267,4.7849998474121085,-1.578944660624229,4.625,0.12241955095537294 1535,2002-07-29,5.227499961853027,5.287499904632568,5.025000095367432,5.162499904632568,622000.0,0.0038406108496913394,1.8378366535815636,0.2549020707813029,73.4789345154726,49.84959287203712,-0.7098219516442121,-0.7213880534101316,0.49818790749750086,0.8403385618628798,41.1834819427681,0.2624998092651367,-0.1840112663260376,0.6899999856948851,0.06903941450134088,1.3109605568884297,0.379519700098113,1.0004802712916572,-0.9412748218267817,94.14634759053044,46.292046884198776,0.31048028559677227,7,-0.5012500286102295,-0.27249979972839355,0.9668750762939453,1.1787500381469727,0.022500038146972656,0,0.1472979409938755,-1.0196082831252151,5.207499980926514,2.2727340284022084,4.992499828338623,-1.2312953238796267,4.7849998474121085,0.1472979409938755 1536,2002-07-30,5.247499942779541,5.25,5.0275001525878915,5.212500095367432,775600.0,0.0038259169913841262,10.125002980235037,0.5384587169423761,77.50807768029452,53.72141405892731,-0.6636121293816863,-0.7191923405890535,0.435982875164151,0.8146556463147112,39.68596673073156,0.2224998474121085,-0.0857352805867393,0.6724999666213991,-0.024249946539005585,1.3692498797818042,0.32412501004119676,1.0208749232016014,-0.861147326292663,95.07692777193509,44.471700121633056,0.3483749565802025,7,-0.5212500095367432,-0.5474998950958252,0.7206251621246338,0.9950001239776611,-0.13000011444091797,1,0.04621244992528273,1.8378366535815636,5.227499961853027,-1.0196082831252151,5.207499980926514,2.2727340284022084,4.992499828338623,0.04621244992528273 1537,2002-07-31,5.207499980926514,5.355000019073486,5.09499979019165,5.355000019073486,730000.0,-0.0076226702790280765,2.525425920537937,-4.214305177111717,75.31846330937,59.088474202582645,-0.5370371022477425,-0.6509375855040096,0.4189834731526396,0.8482832012037704,37.997729669055694,0.26000022888183594,-0.013523626308287184,0.5933750152587889,-0.15395400005900584,1.3407040305765836,0.21971050759989197,0.9670395229176858,-0.7310326356250663,78.22878462522725,24.494302613504175,0.37366450765889725,7,-0.44749999046325684,-0.47374987602233887,0.4224998950958252,0.7462499141693115,0.19750022888183594,2,-0.021123405456995092,10.125002980235037,5.247499942779541,1.8378366535815636,5.227499961853027,-1.0196082831252151,5.207499980926514,-0.021123405456995092 1538,2002-08-01,5.295000076293945,5.489999771118164,5.1875,5.237500190734863,472800.0,0.016802706805169043,-2.8412604222802162,-0.38982963178482527,86.39454524517365,65.79662648003703,-0.510478278063637,-0.720648355226202,0.27948364709574847,0.7568507073145234,36.19533674458357,0.30249977111816406,0.04512525020525082,0.6461251020431522,-0.1607034205831539,1.4529536246694583,0.24271084072999916,1.0495393633563053,-0.713108810139853,63.72098057254174,5.285061381496625,0.40341426131315306,8,-0.4562501907348633,-0.49375009536743164,0.3056248426437378,0.6587498188018799,0.3400001525878906,3,0.031161465434484725,2.525425920537937,5.207499980926514,10.125002980235037,5.247499942779541,1.8378366535815636,5.227499961853027,0.031161465434484725 1539,2002-08-02,5.09250020980835,5.320000171661377,5.082499980926514,5.320000171661377,260800.0,-0.0382436002960983,1.087914114801447,-3.956528950292737,75.56904238104183,69.9650651493012,-0.1935078265243746,-0.5116986296855988,0.4328449797258074,0.9554381778411472,34.474527801196274,0.23750019073486328,0.10657585908967704,0.4228752136230467,-0.40803943280208355,1.2537898600481765,0.007417890410481576,0.8383325368356118,-0.3834737529592873,14.516163765477991,-45.93835326221385,0.41545732321256496,8,-0.21625041961669922,-0.29125022888183594,0.37312471866607666,0.7262496948242188,0.6499996185302725,4,0.016200290137959206,-2.8412604222802162,5.295000076293945,2.525425920537937,5.207499980926514,10.125002980235037,5.247499942779541,0.016200290137959206 1540,2002-08-05,4.894999980926514,5.237500190734863,4.894999980926514,5.139999866485597,279600.0,-0.03878256666567104,-1.7959213860592214,1.0769227544634101,65.01456785640505,70.86970090672433,0.1214013004678165,-0.306066064643284,0.577737396793716,1.1473588269534574,32.65516939811871,0.3425002098083496,0.20505631472139108,0.21024999618530238,-0.6257506719465287,1.0462506643171334,-0.20775033788061315,0.6282503302512179,-0.07663726007977711,0.0,-57.744403182192286,0.41800033406591564,8,0.08749985694885254,-0.09375,0.49687492847442627,0.9237499237060547,0.6649999618530273,0,-0.009703806680181892,1.087914114801447,5.09250020980835,-2.8412604222802162,5.295000076293945,2.525425920537937,5.207499980926514,-0.009703806680181892 1541,2002-08-06,5.164999961853027,5.192500114440918,4.822500228881836,4.824999809265137,388400.0,0.05515832113964758,-1.1449311418130352,-1.3877563730775617,72.89472693551912,72.69982513633332,-0.0714589531231331,-0.5499170393206079,0.26572541309145414,0.8711770080323067,30.625408095398686,0.36999988555908203,0.3197874554790481,0.4457499742507931,-0.4105088708689122,1.302008819370498,0.0176205516909409,0.8738793968106453,0.3249998092651367,51.31085660728879,-7.459000502912453,0.4281294225598525,8,-0.08125019073486328,-0.36374998092651367,0.18749988079071045,0.653749942779541,0.3600001335144043,1,0.01645692909482177,-1.7959213860592214,4.894999980926514,1.087914114801447,5.09250020980835,-2.8412604222802162,5.295000076293945,0.01645692909482177 1542,2002-08-07,5.417500019073486,5.420000076293945,5.110000133514403,5.195000171661377,257600.0,0.04888674909687141,1.7252746792090659,0.6544110222262114,78.6314490351062,74.7664474892119,-0.2512223003731524,-0.7611054499608976,-0.02559044834767832,0.6106672836072331,28.19142381026809,0.3099999427795419,0.41865231536398273,0.6472500324249264,-0.24889508331280918,1.543395148162662,0.19917747455605905,1.0953225902937938,0.059149761199950746,89.13860647727468,25.508022229422437,0.4480725578688678,8,-0.26125001907348633,-0.6162500381469727,-0.11125016212463379,0.40124988555908203,0.26999998092651367,2,-0.055376130997442985,-1.1449311418130352,5.164999961853027,-1.7959213860592214,4.894999980926514,1.087914114801447,5.09250020980835,-0.055376130997442985 1543,2002-08-08,5.677499771118164,5.9375,5.287499904632568,5.429999828338623,547200.0,0.04799257058224127,-1.441315874071958,1.112360056234677,80.94217711385892,76.19466489691575,-0.4512948554716605,-0.9712730752588881,-0.3212179381770319,0.3448468762049526,26.081394915648083,0.6500000953674316,0.473459742399462,0.8439997911453245,-0.1216978996260023,1.8096974819166514,0.3611509457596611,1.326848636530988,-0.8549995422363281,76.68158903556565,7.653988955393601,0.4828488453856635,8,-0.2974996566772461,-0.6524996757507324,-0.3993748426437378,0.1412501335144043,-0.36749982833862305,3,-0.04799640198948818,1.7252746792090659,5.417500019073486,-1.1449311418130352,5.164999961853027,-1.7959213860592214,4.894999980926514,-0.04799640198948818 1544,2002-08-09,5.420000076293945,5.7874999046325675,5.420000076293945,5.7874999046325675,673600.0,-0.04535441747336344,1.0000000000000049,-1.4848481345548037,73.04348386954103,76.14628149181225,-0.17934177274686824,-0.6531436824356103,-0.1038786679646142,0.5951690613787965,23.685046896895866,0.36749982833862216,0.5169284744872913,0.5267500877380371,-0.4282396772219528,1.481739852698027,0.04925520525804217,1.004244970218032,-0.5751998519897459,53.58744126134787,-20.910716745893772,0.47749488247999505,8,-0.039999961853027344,-0.39499998092651367,-0.19937503337860107,0.38249993324279785,-0.5750002861022949,4,0.039667924273333544,-1.441315874071958,5.677499771118164,1.7252746792090659,5.417500019073486,-1.1449311418130352,5.164999961853027,0.039667924273333544 1545,2002-08-12,5.627500057220459,5.695000171661378,5.144999980926514,5.414999961853027,438400.0,0.038284128783333315,2.165465769984936,-0.5782318221156543,70.90720001368359,75.41285063996659,-0.3622267880804184,-0.7928007961902281,-0.35237376448616864,0.3781524549892801,20.858766339225344,0.5500001907348642,0.5461961160621165,0.665375065803528,-0.2929681523843355,1.6237182839913915,0.18620345670959626,1.1445466748974598,-0.7608458374023437,72.1973088417174,-1.7450205779587264,0.4791716090939318,8,-0.24749994277954102,-0.6024999618530273,-0.59375,0.17499995231628418,-1.0799999237060556,0,0.020435321181491828,1.0000000000000049,5.420000076293945,-1.441315874071958,5.677499771118164,1.7252746792090659,5.417500019073486,0.020435321181491828 1546,2002-08-13,5.474999904632568,5.625,5.362500190734863,5.599999904632568,545200.0,-0.02709909392043852,1.9999945504384173,-0.5882350301248752,64.43514844699718,74.20359343303627,-0.19451766438761187,-0.5840019158580461,-0.24139057172340728,0.5196336499079939,18.544339471958953,0.2649998664855957,0.5393135067957999,0.4581249237060545,-0.48518651846899896,1.401436365881108,-0.013530797381472226,0.9297806447935812,-0.5869287692108154,44.10874078666913,-27.125516233294235,0.47165572108752657,8,-0.09499979019165039,-0.4499998092651367,-0.4412498474121094,0.3275001049041748,-1.2149996757507315,1,0.0155251213931622,2.165465769984936,5.627500057220459,1.0000000000000049,5.420000076293945,-1.441315874071958,5.677499771118164,0.0155251213931622 1547,2002-08-14,5.25,5.449999809265137,5.184999942779541,5.417500019073486,1051600.0,-0.04109587370808698,1.2795726711335618,1.3400001525878906,55.34787526691495,70.75396343545198,0.041510087673016116,-0.29912363997943103,-0.050820205012543695,0.7348289456978971,16.108120697320853,0.28999996185302734,0.5170161969869866,0.18537502288818342,-0.6989166555127113,1.0696667012890781,-0.2567708163122644,0.6275208620886312,-0.34094028728668224,13.24921344434062,-52.10137804181088,0.44214583920044753,8,0.13000011444091797,-0.22499990463256836,-0.22749996185302734,0.5525000095367432,-0.8400001525878915,2,0.05238097054617752,1.9999945504384173,5.474999904632568,2.165465769984936,5.627500057220459,1.0000000000000049,5.420000076293945,0.05238097054617752 1548,2002-08-15,5.275000095367432,5.335000038146973,5.15749979019165,5.267499923706055,452400.0,0.004761922927129847,1.7843163654179148,-0.04477713914818389,51.52198698013992,68.08206839090734,0.014946422991385155,-0.25447405481248,-0.12017938668131745,0.7017067096322567,13.446269709755452,0.17750024795532227,0.4870038922052915,0.1578751087188719,-0.6366493538029037,0.9523995712406474,-0.23938712254201544,0.5551373399797592,-0.34537157690837983,20.233483249469383,-39.08115422247184,0.39726223126088755,8,0.10500001907348633,-0.25,-0.25437498092651367,0.5274999141693115,-0.8875002861022949,3,0.07819903263979677,1.2795726711335618,5.25,1.9999945504384173,5.474999904632568,2.165465769984936,5.627500057220459,0.07819903263979677 1549,2002-08-16,5.34499979019165,5.34499979019165,5.065000057220459,5.262499809265137,215600.0,0.013270084086954403,5.787873883767303,10.999745692669592,52.59095605295238,66.70166707941259,-0.017287533430882185,-0.249654588530265,-0.22327548754534465,0.6214345575555305,10.62634940358446,0.2799997329711914,0.46450005637709335,0.17224981784820592,-0.5092363662400325,0.8537360019364444,-0.16849327419591376,0.5129929098923256,-0.39521384210177946,44.444393985495005,-10.031998362196937,0.34074309204411923,8,0.03500032424926758,-0.31999969482421875,-0.3243746757507324,0.4575002193450928,-0.9449996948242188,4,-0.006548147574549135,1.7843163654179148,5.275000095367432,1.2795726711335618,5.25,1.9999945504384173,5.474999904632568,-0.006548147574549135 1550,2002-08-19,5.642499923706055,5.65500020980835,5.269999980926514,5.287499904632568,267600.0,0.055659522019127605,1.0263138411808477,4.303031529058174,57.760315188474365,65.02006577418538,-0.2208262727733068,-0.45925746964382164,-0.5516615869122496,0.31576663773479563,7.819736461379394,0.38500022888183594,0.4251514056645629,0.39899995326995885,-0.15027084191614382,0.9482707484560615,0.12436455567690707,0.6736353508630106,-0.6729596945779814,97.88130798823263,46.53544777535484,0.27463539759305144,8,-0.1412498950958252,-0.5987498760223389,-0.6931247711181641,0.13250017166137695,-1.1399998664855957,0,-0.1413380849441993,5.787873883767303,5.34499979019165,1.7843163654179148,5.275000095367432,1.2795726711335618,5.25,-0.1413380849441993 1551,2002-08-20,5.769999980926514,5.84499979019165,5.525000095367432,5.545000076293945,281200.0,0.022596377305170723,-1.4150932532006586,0.6338025142077317,60.68376192228884,63.02587831720569,-0.2832710123858355,-0.5234144984343221,-0.708235720864753,0.1741309137302931,6.900494681915085,0.31999969482421875,0.4190219496893661,0.4692500114440916,-0.04623161933008735,0.9847316422182706,0.21150919605700214,0.7269908268311811,-0.7811005563810021,90.38463654603498,40.686162367045284,0.2577408153870896,8,-0.2687499523162842,-0.71875,-0.8849998712539673,0.005000114440917969,-1.0549998283386222,1,-0.2118717246886036,1.0263138411808477,5.642499923706055,5.787873883767303,5.34499979019165,1.7843163654179148,5.275000095367432,-0.2118717246886036 1552,2002-08-21,5.852499961853027,5.862500190734862,5.732500076293945,5.772500038146973,239200.0,0.014298090329155633,1.5999923706346009,0.35555536717536385,60.60894337950291,60.766630124499464,-0.332548168057369,-0.5500403652155086,-0.8134059558108344,0.07862985178466708,6.3919223425440315,0.13000011444091708,0.45421636922690567,0.4983749866485594,-0.013305067859286979,1.0100550411564058,0.24253495939463665,0.7542150139024821,-0.8446285257984263,98.74605301471658,48.72195480295687,0.25584002725392313,8,-0.3887498378753662,-0.8012499809265137,-0.967499852180481,-0.0774998664855957,-1.5275001525878906,2,-0.27210589378064187,-1.4150932532006586,5.769999980926514,1.0263138411808477,5.642499923706055,5.787873883767303,5.34499979019165,-0.27210589378064187 1553,2002-08-22,5.934999942779541,5.934999942779541,5.7750000953674325,5.869999885559082,234400.0,0.014096536773046342,3.9230678942155763,0.8125014901175405,66.79959791640678,60.07286501859566,-0.41871261681612104,-0.5884819976502715,-0.9120403350925148,-0.011453894792210484,6.269415111448668,0.1599998474121085,0.45388704225371157,0.5337499618530277,-0.01028098331635885,1.0777809070224142,0.26173448926833487,0.8057654344377205,-0.9085359354460323,100.0,43.60547378171401,0.27201547258469316,8,-0.434999942779541,-0.8837499618530273,-1.1124998331069946,-0.15999984741210938,-1.627500057220459,3,-0.25695031340694985,1.5999923706346009,5.852499961853027,-1.4150932532006586,5.769999980926514,1.0263138411808477,5.642499923706055,-0.25695031340694985 1554,2002-08-23,5.84499979019165,5.9099998474121085,5.730000019073486,5.84499979019165,391600.0,-0.01516430555275472,1.769225690496301,0.0,69.79166583882424,59.94891677694462,-0.2928865010324717,-0.4724983985018918,-0.8404395792158192,0.07459344604146256,6.7517247783356025,0.2049999237060547,0.4141688648583415,0.4118748188018797,-0.15842712515157764,0.982176762755337,0.1267238468251506,0.6970257907786088,-0.8003150630048115,86.4661416916319,21.99053846210107,0.2851509719767287,8,-0.3449997901916504,-0.7937498092651367,-1.071874737739563,-0.06999969482421875,-1.8599998950958252,4,-0.24935843169272787,3.9230678942155763,5.934999942779541,1.5999923706346009,5.852499961853027,-1.4150932532006586,5.769999980926514,-0.24935843169272787 1555,2002-08-26,5.997499942779541,6.047500133514403,5.6624999046325675,5.800000190734862,328000.0,0.026090702833522217,1.5882356712501937,100.0,68.23658395290833,60.37129849982364,-0.43290758426977405,-0.594852727309874,-1.0060778722775998,-0.08340794090967574,7.6100232166444775,0.38500022888183594,0.3416705117406833,0.5258749723434448,-0.08825735092917242,1.140007295616062,0.2188088107071362,0.8329411339797534,-0.9349589101364391,90.4305862039386,23.286347329969132,0.3070661616363086,8,-0.4412498474121094,-0.8799998760223389,-1.2787498235702515,-0.22249984741210938,-2.184999942779541,0,-0.2663609608425854,1.769225690496301,5.84499979019165,3.9230678942155763,5.934999942779541,1.5999923706346009,5.852499961853027,-0.2663609608425854 1556,2002-08-27,5.489999771118164,5.994999885559082,5.457499980926514,5.96750020980835,260400.0,-0.0846186205090943,1.0187797799474,-2.417726775586862,51.428566596442415,59.935819758660024,0.08598647408873017,-0.07194208133815305,-0.5220748508526967,0.41590340070031484,8.26339989011074,0.5399999618530273,0.289914772618177,0.006249809265137074,-0.5987587982003655,0.6112584167306396,-0.29625449446761376,0.3087541129978879,-0.3880603744402098,5.508437590922324,-56.4224776460465,0.30250430373275117,8,0.06625032424926758,-0.33499979972839355,-0.7918746471405029,0.2850003242492676,-1.797499656677246,1,-0.17987245083192016,1.5882356712501937,5.997499942779541,1.769225690496301,5.84499979019165,3.9230678942155763,5.934999942779541,-0.17987245083192016 1557,2002-08-28,5.0974998474121085,5.492499828338623,5.039999961853027,5.489999771118164,482000.0,-0.07149361385603736,1.2767286694865034,0.821988613838153,39.13857851811158,58.55988548510132,0.5080010836673994,0.32874952916799405,-0.14731771632770485,0.7968111262457702,8.582022345639007,0.4524998664855957,0.2221856141527807,-0.38075010776519846,-0.9982046991891496,0.23670448365875263,-0.6894774034771736,-0.07202281205322336,0.9500002861022949,5.707183698466608,-52.112402947818666,0.3087272957119754,8,0.44625020027160733,0.16375017166137784,-0.3468747138977042,0.6775002479553232,-1.5949997901916495,2,-0.07503672511503923,1.0187797799474,5.489999771118164,1.5882356712501937,5.997499942779541,1.769225690496301,5.84499979019165,-0.07503672511503923 1558,2002-08-29,5.460000038146973,5.4650001525878915,4.912499904632568,5.037499904632568,576800.0,0.07111333037486944,1.5549123006243466,-1.0764336704198088,50.72071988477555,58.352081466415,0.19501026942813038,-0.02187712306252365,-0.5259708902441407,0.42287275354142473,8.639504369976713,0.5525002479553232,0.191375438025414,-0.026499915122985662,-0.6380259805355699,0.5850261502895986,-0.33226294782927734,0.279263117583306,0.5673500919342036,48.23788749838257,-9.699112710548114,0.305763032706292,8,0.019999980926513672,-0.09750008583068848,-0.6887499094009399,0.315000057220459,-1.7074999809265137,3,-0.2078754983428599,1.2767286694865034,5.0974998474121085,1.0187797799474,5.489999771118164,1.5882356712501937,5.997499942779541,-0.2078754983428599 1559,2002-08-30,5.175000190734863,5.447500228881836,5.1525001525878915,5.447500228881836,250000.0,-0.05219777388661584,1.165137871539206,-0.6449703006725377,42.06836464688898,56.60853140623884,0.5066381305301242,0.2841909364244355,-0.2606075953673699,0.6979343003622454,9.045185585960477,0.30749988555908114,0.19763628089484975,-0.3156247615814207,-0.9169891056654542,0.2857395825026128,-0.616306933623437,-0.014942589539404416,0.8077559303283683,23.12777384731469,-31.641974477458877,0.3006821720420167,8,0.30499982833862305,0.25999999046325684,-0.39812517166137695,0.5999999046325684,-1.1225004196167,4,-0.16763290303426903,1.5549123006243466,5.460000038146973,1.2767286694865034,5.0974998474121085,1.0187797799474,5.489999771118164,-0.16763290303426903 1560,2002-09-03,4.8474998474121085,5.144999980926514,4.787499904632568,5.144999980926514,518000.0,-0.0632850881646535,1.4033607788390183,1.0917434563952197,39.63666512367286,54.269965095281506,0.7928891269746394,0.6408046146271005,0.05432901895222564,1.016165546699182,9.822154524659775,0.3875002861022949,0.20706973046754484,-0.6407500982284553,-1.252307830404411,-0.02919236605249953,-0.9465289643164336,-0.33497123214047697,1.0924460249938965,4.968939439113053,-49.03642756117963,0.305778866087978,9,0.5700001716613778,0.5700001716613778,-0.01249980926513583,0.9275002479553232,-1.2449998855590807,1,-0.1779267621383709,1.165137871539206,5.175000190734863,1.5549123006243466,5.460000038146973,1.2767286694865034,5.0974998474121085,-0.1779267621383709 1561,2002-09-04,5.25,5.364999771118164,4.837500095367432,4.837500095367432,586400.0,0.0830325250660442,-1.5575747767534607,-1.3865536790174071,50.0,53.091193608670075,0.34516802545931746,0.2582390065445441,-0.3413261743451006,0.600854619716479,10.188029553710232,0.5274996757507324,0.21898276612122203,-0.2424999475479126,-0.8457237112550517,0.36072381615922655,-0.5441118294014817,0.05911193430565653,0.620799114339599,65.60285750616168,6.1759942147049856,0.3016118818535696,9,0.16750001907348633,0.16750001907348633,-0.4093749523162842,0.5250000953674316,-1.380000114440918,2,-0.27380952380952384,1.4033607788390183,4.8474998474121085,1.165137871539206,5.175000190734863,1.5549123006243466,5.460000038146973,-0.27380952380952384 1562,2002-09-05,5.117499828338623,5.275000095367432,5.019999980926514,5.25,382000.0,-0.0252381279355004,1.7945162529296033,-0.32121261162326964,47.622638163256916,50.96042030276453,0.4050382199913978,0.3869507033452848,-0.201284112015645,0.7166496370514226,10.831165230806064,0.25500011444091797,0.18760820820293667,-0.36000010967254603,-0.985581929411671,0.26558171006657894,-0.6727910195421085,-0.04720919980298355,0.6883013334185542,48.708457997172,-15.028540580931875,0.31279090986956265,9,0.3000001907348633,0.3000001907348633,-0.4043748378753662,0.6575002670288086,-1.1299998760223393,3,-0.2784562309131188,-1.5575747767534607,5.25,1.4033607788390183,4.8474998474121085,1.165137871539206,5.175000190734863,-0.2784562309131188 1563,2002-09-06,5.40500020980835,5.525000095367432,5.125,5.167500019073486,464000.0,0.05617985170759887,-1.4806189859418155,-1.7924519474724065,50.84986390560519,48.85577564351797,0.03849981585346285,0.08220319907746365,-0.4725882633614171,0.41402614549285843,9.938075136028576,0.4075002670288086,0.14003533713881833,-0.05887475013732946,-0.6779518883365601,0.5602023880619011,-0.36841331923694476,0.25066381896228584,0.33970287652135145,83.72883328484143,16.82641768243353,0.3095385690996151,9,0.012499809265136719,0.012499809265136719,-0.6581251621246338,0.36999988555908203,-1.267500400543213,4,-0.3519889137350005,1.7945162529296033,5.117499828338623,-1.5575747767534607,5.25,1.4033607788390183,4.8474998474121085,-0.3519889137350005 1564,2002-09-09,5.635000228881836,5.637499809265138,5.25,5.349999904632568,284000.0,0.04255319336641472,1.6724172233887296,1.200000401546758,49.89170120549889,46.817455338250255,-0.250795073463947,-0.137935713481105,-0.6964418502513237,0.17148404945651663,8.977710396376892,0.3874998092651376,0.08822667413481167,0.16037526130676305,-0.46294623019820236,0.7836967528117285,-0.15128548444571965,0.47203600705924575,0.05227066654603707,99.70593168661799,35.20518399993223,0.3116607457524829,9,-0.24375033378601074,-0.2175002098083496,-0.8150002956390381,0.1399998664855957,-1.327500343322754,0,-0.3340727764326862,-1.4806189859418155,5.40500020980835,1.7945162529296033,5.117499828338623,-1.5575747767534607,5.25,-0.3340727764326862 1565,2002-09-10,5.742499828338622,5.8375000953674325,5.525000095367432,5.53249979019165,330400.0,0.019077124239641252,-1.7777848420499467,0.7368414007953938,49.600578880823015,46.61434559207033,-0.44507474686539794,-0.24915224015615234,-0.7973862810666574,0.05190022953551843,9.008428331436447,0.3125000000000009,0.010315227040577746,0.26212487220764036,-0.3692047004185959,0.8934544448338766,-0.053539914105478204,0.5777896585207589,-0.9549999237060538,90.49997329711897,28.064111022722216,0.31566478631311823,9,-0.42999982833862216,-0.32499980926513583,-0.9037499427795401,0.03250026702880948,-1.6349997520446777,1,-0.29429692777359606,1.6724172233887296,5.635000228881836,-1.4806189859418155,5.40500020980835,1.7945162529296033,5.117499828338623,-0.29429692777359606 1566,2002-09-11,5.559999942779541,5.889999866485597,5.559999942779541,5.757500171661378,224400.0,-0.03178056439087096,-2.3417675065429315,-0.9404771095499195,45.871560497461154,47.36245470088695,-0.2811690438912642,-0.06319805539960122,-0.5933112298051961,0.21793855860710565,9.08711663469103,0.3299999237060556,-0.07778513834979872,0.07537498474121129,-0.556945867531538,0.7076958370139605,-0.24078544139516378,0.39153541087758637,-0.7515000343322757,62.068969297163804,4.051526038584257,0.3161604261363748,9,-0.22125005722045898,-0.1424999237060547,-0.6681250333786011,0.06750011444091797,-1.130000114440918,2,-0.3520683455165513,-1.7777848420499467,5.742499828338622,1.6724172233887296,5.635000228881836,-1.4806189859418155,5.40500020980835,-0.3520683455165513 1567,2002-09-12,5.525000095367432,5.577499866485597,5.385000228881836,5.46750020980835,226400.0,-0.006294936649695826,1.3692346516582103,-0.29113832365978604,44.134481416862265,46.630650426674364,-0.20020475531770288,-0.006892950668266451,-0.5343608435102771,0.24273257226443157,9.516950746709703,0.19249963760376065,-0.17795961758897683,0.026625132560729625,-0.59610077896345,0.6493510440849093,-0.2847378232013602,0.33798808832281946,-0.6732401885986334,52.28760329136121,-0.40200684506262974,0.3113629557620898,9,-0.1862502098083496,-0.10750007629394531,-0.5825002193450928,0.04874992370605469,-0.9774999618530282,3,-0.2995475441160669,-2.3417675065429315,5.559999942779541,-1.7777848420499467,5.742499828338622,1.6724172233887296,5.635000228881836,-0.2995475441160669 1568,2002-09-13,5.6875,5.7125000953674325,5.397500038146973,5.460000038146973,194400.0,0.029411746937130445,1.270269434325375,3.956528950292737,47.7925751354224,47.26667381428919,-0.36547352381760057,-0.14430339020317806,-0.6761697649112914,0.0722253595056026,10.17527033909128,0.3150000572204599,-0.19366351589824937,0.16850004196166957,-0.45038776419946114,0.7873878481228003,-0.14094386111889623,0.47794394504223536,-0.7942104948425301,68.3593892608798,19.11848805717635,0.30944390308056546,9,-0.34875011444091797,-0.26999998092651367,-0.7087500095367432,-0.14499998092651367,-0.8299999237060547,4,-0.29890110728504904,1.3692346516582103,5.525000095367432,-2.3417675065429315,5.559999942779541,-1.7777848420499467,5.742499828338622,-0.29890110728504904 1569,2002-09-16,5.309999942779541,5.625,5.264999866485597,5.559999942779541,1365200.0,-0.06637363643436645,-1.1176468938280528,-1.098901283163768,40.936059194437625,47.411050933263056,0.037090565109700435,0.24289339353450146,-0.28443713943500804,0.43540996644343277,10.603619263088904,0.4225001335144034,-0.1474349708427587,-0.20725002288818395,-0.8284032377228785,0.4139031919465106,-0.5178266303055317,0.10332658452916377,-0.37684202316894577,7.200012207031108,-35.309233839598974,0.3105766074173473,9,0.053750038146972656,0.10750007629394531,-0.10749983787536621,0.17625021934509277,-0.36749982833862305,0,-0.22080982036708918,1.270269434325375,5.6875,1.3692346516582103,5.525000095367432,-2.3417675065429315,5.559999942779541,-0.22080982036708918 1570,2002-09-17,4.84499979019165,5.28249979019165,4.84499979019165,5.267499923706055,374000.0,-0.08757065114853546,-1.0710052627005113,1.6900005340576172,41.40000134785953,46.45549552746966,0.5606579647938128,0.6799445466515284,0.19242589288577783,0.8830857071255487,10.802720298934206,0.4650001525878906,-0.17783169159189516,-0.6323751688003538,-1.318651340877449,0.0539010032767413,-0.9755132548389014,-0.28923708276180626,1.0450000762939462,0.0,-45.240245793972825,0.34313808603854745,9,0.5225000381469727,0.5725002288818359,0.3575003147125244,0.5862503051757812,0.05000019073486328,1,-0.11093909760753706,-1.1176468938280528,5.309999942779541,1.270269434325375,5.6875,1.3692346516582103,5.525000095367432,-0.11093909760753706 1571,2002-09-18,4.547500133514403,4.852499961853027,4.445000171661377,4.849999904632568,601200.0,-0.06140344056970104,1.65040612584784,0.7159755633730511,42.476064537263824,45.88365401347043,0.8359361477500986,0.9287807195915763,0.5023640097423021,1.162792170876764,10.832186662567844,0.4074997901916504,-0.16538985987117005,-0.8687498331069952,-1.6556750511767948,-0.08182461503719551,-1.2622124421418954,-0.4752872240720949,1.321599731445314,8.086782487002115,-40.41278616780704,0.39346260903489993,9,0.6199998855590829,0.6987500190734872,0.6549999713897714,0.8837499618530282,0.125,2,-0.09675646933525606,-1.0710052627005113,4.84499979019165,-1.1176468938280528,5.309999942779541,1.270269434325375,5.6875,-0.09675646933525606 1572,2002-09-19,4.260000228881837,4.480000019073486,4.25,4.46750020980835,2053600.0,-0.06322152747478438,-1.0219742906667952,0.6859508691841536,33.2402257704117,43.92702755400448,1.1052353598837072,1.1498086295948058,0.8017164892284763,1.4307661933970692,10.947074721226876,0.2975001335144034,-0.12350148258283511,-1.0766247510910025,-1.98983082078174,-0.16341868140026516,-1.5332277859363712,-0.6200217162456338,1.5521356483459474,0.6837762892127819,-45.872304848066975,0.4566030348453689,9,0.809999704360961,0.8887498378753653,0.942499876022338,1.1712498664855948,0.5974998474121085,3,0.03990600711808123,1.65040612584784,4.547500133514403,-1.0710052627005113,4.84499979019165,-1.1176468938280528,5.309999942779541,0.03990600711808123 1573,2002-09-20,4.4099998474121085,4.512499809265137,4.247499942779541,4.485000133514403,923600.0,0.03521117616691849,3.07693238797041,0.3614471951631488,38.89694613802006,42.7053881020624,0.8931794666927946,0.9272421015828121,0.6650732641298172,1.2623937204187081,10.852041962666393,0.2649998664855957,-0.14714715860763228,-0.8503751277923595,-1.8068533799792448,0.10610312439452585,-1.3286142538858021,-0.3721360016989168,1.3084078771820087,11.796725799087247,-36.1645854407407,0.47823912609344266,9,0.6587500572204599,0.7375001907348642,0.7925002574920663,0.9987502098083505,0.5025000572204599,4,0.031179204276613248,-1.0219742906667952,4.260000228881837,1.65040612584784,4.547500133514403,-1.0710052627005113,4.84499979019165,0.031179204276613248 1574,2002-09-23,4.387499809265137,4.442500114440918,4.324999809265137,4.385000228881837,401200.0,-0.005102049642966566,1.0888907726868138,-0.03332761130925084,42.6751572044338,41.93589680468582,0.8047389869247894,0.8800730740016824,0.7069882334044006,1.2679599311376037,10.91063898307708,0.11750030517578125,-0.1536765427757203,-0.800000166893005,-1.790422739556929,0.19042240577091896,-1.295211453224967,-0.30478888056104303,1.2132352927838141,13.526559142559128,-38.225885572079896,0.4952112863319618,9,0.6812500953674316,0.7600002288818359,0.8150002956390381,1.017500400543213,0.2225003242492667,0,0.10712257264064218,3.07693238797041,4.4099998474121085,-1.0219742906667952,4.260000228881837,1.65040612584784,4.547500133514403,0.10712257264064218 1575,2002-09-24,4.400000095367432,4.427499771118164,4.262499809265137,4.2899999618530265,399600.0,0.0028490681813586605,1.0000057798623814,44.007439908447886,34.54545359966164,40.677440482708086,0.6501485498806687,0.7818411041641466,0.7136424755663064,1.2374685625908128,10.66142910924704,0.16499996185302734,-0.19804411701769364,-0.7076248884201046,-1.6805105551267348,0.2652607782865255,-1.1940677217734192,-0.22118205506679,1.0924761939399668,25.206635996711796,-23.769617328462132,0.4864428333533149,9,0.5799999237060547,0.747499942779541,0.8025000095367432,1.005000114440918,0.38499975204467685,1,0.12329545620798066,1.0888907726868138,4.387499809265137,3.07693238797041,4.4099998474121085,-1.0219742906667952,4.260000228881837,0.12329545620798066 1576,2002-09-25,4.502500057220459,4.5625,4.349999904632568,4.349999904632568,435600.0,0.02329544537077277,-1.786883708132176,1.386363340803762,38.69485429465597,40.073037469129616,0.42674372303818764,0.6340763267877634,0.6276920919362592,1.119107363640886,10.960925062004586,0.21250009536743164,-0.25918189787613155,-0.5557499408721922,-1.5469866895659372,0.4354868078215528,-1.0513683152190643,-0.060131566525320146,0.8903781243647106,80.95240257764496,30.622772515692624,0.4956183743468724,9,0.47749996185302734,0.6449999809265137,0.7699999809265137,0.848750114440918,0.39750003814697266,2,0.08717377428493744,1.0000057798623814,4.400000095367432,1.0888907726868138,4.387499809265137,3.07693238797041,4.4099998474121085,0.08717377428493744 1577,2002-09-26,4.7150001525878915,4.820000171661377,4.474999904632568,4.474999904632568,494400.0,0.0471960228021886,-1.8749992549427101,1.5737705430622666,36.95651586047505,38.86903088302435,0.09751698045949286,0.41260553572103476,0.43729228544122645,0.8911021671557995,11.463496858565927,0.3450002670288086,-0.32995788817729643,-0.32412486076354874,-1.3268662076673783,0.6786164861402808,-0.825495534215464,0.17724581268836648,0.5862477698928279,81.65939264713246,34.085815914652414,0.501370673451915,9,0.221249818801879,0.43249988555908114,0.5612498521804801,0.6362500190734854,0.2674999237060538,3,-0.00901378954360399,-1.786883708132176,4.502500057220459,1.0000057798623814,4.400000095367432,1.0888907726868138,4.387499809265137,-0.00901378954360399 1578,2002-09-27,4.324999809265137,4.75,4.252500057220459,4.702499866485597,3430000.0,-0.08271481032905115,1.1058184185164066,-1.5729152800322639,26.648828476279647,37.28156080322903,0.3061127086126474,0.7517576928512142,0.8475733996652695,1.2651680591317032,11.840576201819871,0.497499942779541,-0.3883914275216096,-0.6573751926422116,-1.6879096718929185,0.3731592866084954,-1.1726424322675646,-0.14210795301685852,0.8919482748394882,12.775284127669655,-27.03882628500731,0.5152672396253534,9,0.440000057220459,0.8225002288818359,0.9325002431869507,1.0262503623962402,0.9750003814697266,4,0.12312145445372535,-1.8749992549427101,4.7150001525878915,-1.786883708132176,4.502500057220459,1.0000057798623814,4.400000095367432,0.12312145445372535 1579,2002-09-30,4.307499885559082,4.324999809265137,4.0324997901916495,4.264999866485597,2042800.0,-0.004046225312788643,6.548400593124942,-0.11258281491773509,23.572741912340277,35.30075419928244,0.18601472221123672,0.7388137458452544,0.8853270992503024,1.261919358027825,12.398407553147564,0.2925000190734872,-0.445671058836858,-0.6315001010894772,-1.7002160405738413,0.437215838394887,-1.1658580708316597,-0.09714213134729466,0.8318923472395365,34.92063011502222,1.4552359193089046,0.5343579697421822,9,0.13499999046325684,0.7325000762939444,0.9681251049041748,0.9187502861022949,0.8924999237060547,0,0.14045270694069023,1.1058184185164066,4.324999809265137,-1.8749992549427101,4.7150001525878915,-1.786883708132176,4.502500057220459,0.14045270694069023 1580,2002-10-01,3.984999895095825,4.3449997901916495,3.984999895095825,4.3449997901916495,596800.0,-0.07486941358824872,1.0000000000000049,-8.470581965465941,22.416809655193248,33.0719481012746,0.41761100874330737,1.04706804533612,1.2249121698051137,1.562343199528586,12.134616329728951,0.3599998950958243,-0.5491854010085273,-0.9108750939369203,-2.061598339966662,0.2398481520928213,-1.4862367169517912,-0.33551347092204953,1.0437030934420966,0.0,-28.614275854337855,0.5753616230148707,10,0.4175001382827759,1.0312501192092896,1.2906250953674316,1.1425001621246338,1.3275001049041748,1,0.1568382069941181,6.548400593124942,4.307499885559082,1.1058184185164066,4.324999809265137,-1.8749992549427101,4.7150001525878915,0.1568382069941181 1581,2002-10-02,3.8125,3.962500095367432,3.615000009536743,3.9500000476837163,1146800.0,-0.04328730229280897,3.2769203682646633,0.38194468819808036,21.386797099363932,31.75490047115818,0.5306950888902024,1.1661408939901534,1.4000303636142526,1.7127771976568837,12.780781313377926,0.36999988555908203,-0.6069915013495102,-1.0114999890327452,-2.24564196487089,0.22264198680539948,-1.628570976951817,-0.3944290011136733,1.09095861732487,16.39003849717568,-8.848450409621158,0.6170709879190722,10,0.40500009059906006,0.9924999475479126,1.524375081062317,1.2675001621246338,1.3425002098083496,2,0.2550819271900613,1.0000000000000049,3.984999895095825,6.548400593124942,4.307499885559082,1.1058184185164066,4.324999809265137,0.2550819271900613 1582,2002-10-03,3.692500114440918,3.865000009536743,3.5750000476837163,3.7899999618530273,505600.0,-0.03147537981877557,1.3434345769634581,0.7090895534551586,16.186440431397017,29.23151094820007,0.6277433683527489,1.2373491228797437,1.5161500599229623,1.807514057949085,13.486077670732627,0.2899999618530269,-0.6433877930738738,-1.0602498888969425,-2.384308567815692,0.2638087900218071,-1.7222792283563173,-0.3982205494375677,1.0305742977936143,10.000006087283083,-9.37981285281127,0.6620293394593749,10,0.5049999952316284,1.0399998426437387,1.663124918937683,1.3875000476837158,1.3449997901916504,3,0.3270142027089258,3.2769203682646633,3.8125,1.0000000000000049,3.984999895095825,6.548400593124942,4.307499885559082,0.3270142027089258 1583,2002-10-04,3.502500057220459,3.712500095367432,3.400000095367432,3.6875,933600.0,-0.05145566725303319,1.6595729570582918,1.8974382800579053,17.285067685852567,26.41038989057993,0.7548584578944393,1.3465489182634522,1.6932927415180359,1.965939958426496,15.07017446116976,0.3125,-0.6734816189306141,-1.1551249384880062,-2.5531757119196774,0.24292583494366493,-1.8541503252038423,-0.45609955177217065,1.0368824566859427,10.84656031260341,-9.65777892784408,0.6990253867158357,10,0.6075000762939453,1.1424999237060556,1.899999976158142,1.5775001049041748,1.177499771118164,4,0.42255531617264164,1.3434345769634581,3.692500114440918,3.2769203682646633,3.8125,1.0000000000000049,3.984999895095825,0.42255531617264164 1584,2002-10-07,3.752500057220459,3.8975000381469727,3.4375,3.4375,1194000.0,0.07137758627144652,-1.920634632298067,-1.702703538648308,28.557411575941856,25.745051887944392,0.45294297960193575,0.9995320969603867,1.426144138546678,1.6855389111975114,16.57486999784802,0.46000003814697266,-0.6380988720601097,-0.8109999299049377,-2.185266570486913,0.5632667106770382,-1.4981332501959255,-0.12386660961395002,0.5817936213489281,37.30159531094839,13.616859195997904,0.687133320290988,10,0.3575000762939453,0.8924999237060556,1.6687499284744263,1.3275001049041748,1.2274999618530273,0,0.4123917681324871,1.6595729570582918,3.502500057220459,1.3434345769634581,3.692500114440918,3.2769203682646633,3.8125,0.4123917681324871 1585,2002-10-08,4.052499771118163,4.0949997901916495,3.777499914169312,3.777499914169312,449600.0,0.07994662473634162,-1.3090912085920876,0.8730152603000549,40.29410945227858,25.92274690545802,0.11003823291506798,0.5970406852887491,1.1114835197119701,1.3575320243457316,17.41972165094493,0.3424997329711905,-0.6343154679176806,-0.4265002131462108,-1.6996370257999116,0.84663659950749,-1.0630686194730616,0.21006819318063963,0.11362106247487169,93.88488665678686,65.40872259594681,0.6365684063268505,10,0.05750036239624112,0.5925002098083514,1.40500032901764,1.0275003910064706,0.7900004386901864,1,0.28315856951433127,-1.920634632298067,3.752500057220459,1.6595729570582918,3.502500057220459,1.3434345769634581,3.692500114440918,0.28315856951433127 1586,2002-10-09,3.602499961853028,3.982500076293945,3.5999999046325684,3.962500095367432,2318800.0,-0.11104252552270266,-1.0958899277690102,-1.3090920755691984,37.88017770514809,26.025375999310576,0.4681816537125463,0.9411220699120562,1.540646353032931,1.7738293452954248,18.29904852725868,0.4524998664855948,-0.6612620503587614,-0.7786250233650205,-2.0018449719947857,0.44459492526474476,-1.390234997679903,-0.16701504905013786,0.4924998283386217,29.136684230748177,-2.7370916253121784,0.6116099743148825,10,0.47250008583068803,1.0425000190734868,1.8150000572204585,1.477500200271606,1.4124999046325688,2,0.4746703834154642,-1.3090912085920876,4.052499771118163,-1.920634632298067,3.752500057220459,1.6595729570582918,3.502500057220459,0.4746703834154642 1587,2002-10-10,3.869999885559082,3.884999990463257,3.609999895095825,3.6124999523162837,1275600.0,0.07425396989274624,-1.0952384412423195,-0.7152773270638113,40.459364374366054,27.559879987986843,0.07622957414726494,0.5726357381731475,1.2562777281761388,1.4671739930665373,19.746865783969188,0.28250002861022905,-0.6617730867203377,-0.42837508916854894,-1.5450539779517056,0.6883037996146077,-0.9867145335601268,0.1299643552230294,0.22499990463256747,67.62589878698068,31.84053654975306,0.5583394443915783,10,0.0025000572204589844,0.7750000953674325,1.5475001335144043,1.2100002765655518,1.130000114440918,3,0.332041437273487,-1.0958899277690102,3.602499961853028,-1.3090912085920876,4.052499771118163,-1.920634632298067,3.752500057220459,0.332041437273487 1588,2002-10-11,3.9874999523162837,4.037499904632568,3.8450000286102295,3.8875000476837163,261200.0,0.030361775253703094,-1.0810803844597434,0.38834924488418,43.16239549624443,29.736508163976197,-0.1052473577582167,0.3386063227927534,1.1201057040636164,1.313358990271659,20.74183185709564,0.19249987602233887,-0.6849934020326796,-0.2258750200271611,-1.1372754119887225,0.6855253719343999,-0.6815752160079414,0.22982517595361962,-0.5874998569488517,83.65020955458687,43.18832002896711,0.45570019598078054,10,-0.11500000953674272,0.6575000286102308,1.4300000667572026,1.09250020980835,0.8650000095367436,4,0.26332287520313424,-1.0952384412423195,3.869999885559082,-1.0958899277690102,3.602499961853028,-1.3090912085920876,4.052499771118163,0.26332287520313424 1589,2002-10-14,4.137499809265137,4.199999809265137,3.9375,3.9874999523162837,159200.0,0.03761751943387992,-1.100000476837613,1.5000000000000178,45.71428037593302,32.325116021836166,-0.3150260414436321,0.1014639351099973,0.9593201006087142,1.1306613518606614,22.00702380244406,0.2624998092651367,-0.7210084831516386,-0.017250156402587535,-0.7683929475310407,0.7338926347258656,-0.3928215519668141,0.35832123916163905,-0.724749717712402,89.58333167764849,45.24231245119499,0.37557139556422653,10,-0.33749985694885254,0.5075001716613778,1.2800002098083496,0.9425003528594971,0.7100000381469718,0,0.13111783542772892,-1.0810803844597434,3.9874999523162837,-1.0952384412423195,3.869999885559082,-1.0958899277690102,3.602499961853028,0.13111783542772892 1590,2002-10-15,4.307499885559082,4.454999923706055,4.1574997901916495,4.204999923706056,295600.0,0.04108763362677692,-2.0126560885394857,0.6833337306980029,46.88498092270286,35.15824755776272,-0.4855269754111582,-0.11686045562790248,0.7866543116156368,0.9285402519623087,22.449553264982985,0.31750011444091797,-0.6886980779470635,0.17962491512298584,-0.502857550516846,0.8621073807628177,-0.16161631769692963,0.5208661479429018,-0.8632598052978513,82.74853393491034,41.26072795527922,0.3412412328199158,10,-0.37999987602233887,0.33750009536743253,1.0968750715255737,0.7725002765655518,0.690000057220459,1,0.15612307635084677,-1.100000476837613,4.137499809265137,-1.0810803844597434,3.9874999523162837,-1.0952384412423195,3.869999885559082,0.15612307635084677 1591,2002-10-16,4.107500076293944,4.2725000381469735,4.0275001525878915,4.255000114440918,290400.0,-0.04643060117903619,1.6849319363519712,-1.439025297965205,40.25661262766005,37.83271113512527,-0.2674008186943797,0.05110571790462437,0.9729051936211155,1.0991612417928254,22.181998075093134,0.2799997329711905,-0.6529382378452402,0.0016251087188710045,-0.6516445392999923,0.6548947567377343,-0.32500971529056066,0.3282599327283027,-0.6026144054260243,58.87575909510407,21.54120139107731,0.3266348240094317,10,-0.18000006675720126,0.5374999046325701,1.2574999332427987,0.9725000858306894,1.1399998664855966,2,0.1789409908368329,-2.0126560885394857,4.307499885559082,-1.100000476837613,4.137499809265137,-1.0810803844597434,3.9874999523162837,0.1789409908368329 1592,2002-10-17,4.429999828338623,4.440000057220459,4.137499809265137,4.1550002098083505,160800.0,0.078514849921965,1.0508486082824169,-1.8644037112468712,51.72131248777615,41.65896055756123,-0.5300221347059262,-0.27194799403847547,0.631980439593681,0.7494185788302756,21.375770710642207,0.33249998092651456,-0.5752660980854198,0.31562488079071027,-0.35038810989326485,0.9816378714746858,-0.017381614551277735,0.6486313761326983,-0.8681073023004147,95.90162300544259,53.16946704712552,0.3330064953419878,10,-0.4837498664855957,0.12625026702880948,0.9481251239776611,0.6500003337860107,0.820000171661377,3,0.13205418980035621,1.6849319363519712,4.107500076293944,-2.0126560885394857,4.307499885559082,-1.100000476837613,4.137499809265137,0.13205418980035621 1593,2002-10-18,4.547500133514403,4.682499885559082,4.382500171661377,4.454999923706055,335600.0,0.026523771947830177,-1.5263164234961542,0.3363648658958634,53.80952878333677,44.464751358382884,-0.5405445057740934,-0.399079987677883,0.48865876112764717,0.6055610636784925,20.705981944476573,0.2999997138977051,-0.4683406031536932,0.42625017166137624,-0.2552699901014739,1.1077703334242264,0.08549009077995073,0.7670102525428013,-0.9320211636161244,81.87922512989803,36.58265625987579,0.3407600808814251,10,-0.4062502384185782,0.00874996185302912,0.8306248188018808,0.5325000286102304,0.8274998664855966,4,0.09950519036838279,1.0508486082824169,4.429999828338623,1.6849319363519712,4.107500076293944,-2.0126560885394857,4.307499885559082,0.09950519036838279 1594,2002-10-21,4.857500076293945,4.869999885559082,4.525000095367432,4.537499904632568,420400.0,0.06816930922000153,1.0,3.4594534685314295,63.90438937279749,47.088115793996096,-0.756914047134587,-0.7083824348929397,0.16420854554097453,0.2703397816249282,20.153687430318463,0.3449997901916504,-0.3193508270528409,0.7127501010894779,-0.03647566896510224,1.461975871144058,0.3381372160621883,1.087362986116768,-1.156659433142802,98.51634264368792,45.528296956395664,0.37461288502729007,10,-0.6225001811981201,-0.3450000286102295,0.5206248760223389,0.22250008583068848,0.44250011444091797,0,-0.0010293596216951473,-1.5263164234961542,4.547500133514403,1.0508486082824169,4.429999828338623,1.6849319363519712,4.107500076293944,-0.0010293596216951473 1595,2002-10-22,4.942500114440918,4.949999809265137,4.662499904632568,4.849999904632568,331200.0,0.01749872090827087,4.348855364770696,0.28906300058561535,68.5245966738333,50.493051234961115,-0.7849353692485703,-0.7912222271922049,0.058758641121267274,0.1591590901527269,19.508581282470807,0.28749990463256836,-0.1544862068170083,0.7706251382827762,-0.05308901834844537,1.5943392949139974,0.3587680599671659,1.182482216598387,-1.1247435470489808,99.18702464874275,39.85238083440669,0.41185707831561064,10,-0.662500262260437,-0.601250171661377,0.44812488555908203,0.13750004768371582,0.41499996185302734,1,-0.019221095564821433,1.0,4.857500076293945,-1.5263164234961542,4.547500133514403,1.0508486082824169,4.429999828338623,-0.019221095564821433 1596,2002-10-23,4.894999980926514,4.957499980926514,4.8400001525878915,4.8400001525878915,375600.0,-0.00961054778241055,-3.2727343661948467,0.5945913901446909,70.19311627990403,53.79680144668756,-0.5976641114298626,-0.7513303920118757,0.08975160860556564,0.18097442618623472,19.2870203753399,0.11749982833862216,-0.042997764539943084,0.7035000085830685,-0.1705459765980173,1.5775459937641538,0.2664770159925256,1.1405230011736114,-0.9413742245097927,92.3780503760907,25.695706257094002,0.43702299259054267,10,-0.4937499761581421,-0.716249942779541,0.497499942779541,0.18500018119812012,0.25500011444091797,2,0.02093972671142419,4.348855364770696,4.942500114440918,1.0,4.857500076293945,-1.5263164234961542,4.547500133514403,0.02093972671142419 1597,2002-10-24,4.672500133514403,4.942500114440918,4.054999828338623,4.942500114440918,1698800.0,-0.04545451445946602,5.574076657759819,-4.9091058841889925,69.43522189408635,56.71600437978111,-0.27866273600855695,-0.5609373419812185,0.3000720094892966,0.38146413991073924,19.79539599934448,0.8875002861022949,0.010351550890933758,0.4831251621246331,-0.3857532714717786,1.3520035957210452,0.04868594532642678,0.9175643789228389,0.28499984741211026,68.42107487795074,-5.104186453843184,0.434439216798206,10,-0.22500014305114657,-0.49375009536743075,0.5343749523162851,0.4075000286102304,0.34999990463256925,3,0.12306041580199034,-3.2727343661948467,4.894999980926514,4.348855364770696,4.942500114440918,1.0,4.857500076293945,0.12306041580199034 1598,2002-10-25,4.857500076293945,4.862500190734863,4.639999866485597,4.672500133514403,280400.0,0.039593352058482356,1.2820525987602154,-0.685185021660772,68.76061651094028,59.27670839478192,-0.36573605971727474,-0.742043171057654,0.10398527077439201,0.17059606777014658,19.823954189551195,0.2225003242492667,0.11936669352109863,0.641500091552734,-0.2761433962879227,1.5591435793933908,0.18267834763240565,1.1003218354730624,0.09999990463256836,88.91968003043303,10.365720773389626,0.45882174392032843,10,-0.36500000953674316,-0.6787500381469727,0.2518749237060547,0.22250008583068848,0.22499990463256836,4,0.08080286516547308,5.574076657759819,4.672500133514403,-3.2727343661948467,4.894999980926514,4.348855364770696,4.942500114440918,0.08080286516547308 1599,2002-10-28,4.912499904632568,4.962500095367432,4.78249979019165,4.862500190734863,207200.0,0.011322661343236673,1.4000025431298935,0.2702688073654597,65.9259323360841,61.39236966293539,-0.3344076625142067,-0.7898921375775876,0.036052518957094826,0.09541373234629091,19.302131901748805,0.18000030517578125,0.21196872473144435,0.6662499189376829,-0.30255500049360684,1.6350548383689727,0.1818474592220376,1.1506523786533278,-0.8575000762939453,94.49033873030518,17.137214487831187,0.48440245971564494,10,-0.4174997806549072,-0.7312498092651367,0.19562506675720215,0.16750025749206543,-0.022500038146971768,0,0.0941476039381266,1.2820525987602154,4.857500076293945,5.574076657759819,4.672500133514403,-3.2727343661948467,4.894999980926514,0.0941476039381266 1600,2002-10-29,4.610000133514403,4.887499809265137,4.550000190734863,4.882500171661377,407200.0,-0.061577562746190084,1.3893836379472153,-5.450031948272427,69.73556219817034,64.66780850410319,0.017337516453801882,-0.46184728214213955,0.3122468581299307,0.3754876542848109,18.83203117592717,0.3624997138977051,0.2875487145266096,0.33250013589858884,-0.6411312016471031,1.3061314734442804,-0.15431553287425714,0.8193158046714348,-0.536850299835204,61.157040426321096,-21.37415000023551,0.4868156687728458,10,-0.10125017166137606,-0.42875003814697177,0.4981248378753671,0.4700000286102304,0.2674999237060556,1,0.14967462846783963,1.4000025431298935,4.912499904632568,1.2820525987602154,4.857500076293945,5.574076657759819,4.672500133514403,0.14967462846783963 1601,2002-10-30,4.7849998474121085,4.829999923706055,4.614999771118164,4.667500019073486,136000.0,0.037960891286199505,1.0722908178389967,-0.43119197023836137,68.59756712163922,66.54294790786577,-0.05749893501128689,-0.5905309574527351,0.1083225264451233,0.1793310445544254,17.644460135811645,0.21999979019165128,0.3540914781460849,0.45887485742568845,-0.5141122646822023,1.4318619795335792,-0.02761870362825647,0.9453684184796338,-0.6940630084991444,80.44074978220492,-3.8116211258569024,0.4864935610539453,10,-0.27624988555908114,-0.6037497520446768,0.278750181198121,0.2950003147125253,0.0625,2,0.11964477474152146,1.3893836379472153,4.610000133514403,1.4000025431298935,4.912499904632568,1.2820525987602154,4.857500076293945,0.11964477474152146 1602,2002-10-31,4.900000095367432,4.900000095367432,4.760000228881836,4.802499771118164,476800.0,0.02403349041223457,1.8717825825414602,0.8297912058925047,68.56562392099185,68.18251403427188,-0.11043150748165687,-0.6434184187899854,-0.037522017204605795,0.04662167299842501,16.252565015360098,0.1399998664855957,0.4121695555549909,0.5135001063346865,-0.44366600227212505,1.470666214941498,0.034917052031280704,0.9920831606380922,-0.791631991325378,84.84848134554808,0.4984628465264933,0.47858305430340575,10,-0.3912501335144043,-0.71875,0.16374993324279785,0.19875001907348633,-0.02500009536743164,3,0.051020407170268234,1.0722908178389967,4.7849998474121085,1.3893836379472153,4.610000133514403,1.4000025431298935,4.912499904632568,0.051020407170268234 1603,2002-11-01,4.982500076293945,4.987500190734863,4.78249979019165,4.8400001525878915,392800.0,0.016836730473640316,1.68852715311304,1.4615328185139267,67.67783436867538,68.60178570048053,-0.139396725495045,-0.6422857810587903,-0.15320320727513348,-0.05029364429937999,14.398000299436514,0.2050004005432129,0.5198981908032181,0.5220000863075258,-0.3743120396854227,1.4183122123004743,0.07384402331105111,0.9701561493040005,-0.8570493324253841,98.85711669921875,14.542458192521337,0.44815606299647437,11,-0.46125006675720215,-0.7887499332427979,0.05937492847442627,0.12374997138976962,0.07499980926513672,4,0.008028090565084245,1.8717825825414602,4.900000095367432,1.0722908178389967,4.7849998474121085,1.3893836379472153,4.610000133514403,0.008028090565084245 1604,2002-11-04,5.300000190734863,5.53000020980835,4.987500190734863,4.989999771118164,706000.0,0.06372305259994682,-2.444449153953515,2.1754427058933894,69.55666066963545,68.71645947779189,-0.4330690798999015,-0.8831882472227246,-0.49797785862560495,-0.38094828618957965,13.071464508462471,0.5475001335144043,0.5745307090669076,0.7621251940727234,-0.1439702032875747,1.6682205914330215,0.30907749539257434,1.2151728927528724,-1.1400674689916501,76.53061075540249,-7.652417512410395,0.453047698680149,11,-0.507500171661377,-0.8350000381469727,-0.3437502384185791,-0.19375014305114835,-0.2625002861022949,0,-0.04103777395868213,1.68852715311304,4.982500076293945,1.8717825825414602,4.900000095367432,1.0722908178389967,4.7849998474121085,-0.04103777395868213 1605,2002-11-05,5.199999809265137,5.264999866485597,5.077499866485597,5.264999866485597,168400.0,-0.018867995824705996,4.769225690496119,-0.20967732011727389,72.41025093274237,68.9628077725517,-0.32709910111474993,-0.7302526347546081,-0.4318926569888397,-0.29290142085032667,12.301127173949775,0.2225003242492667,0.6148155187889195,0.6047498106956484,-0.31712179462674506,1.5266214160180422,0.1438140080344512,1.0656856133568455,-0.9578630382380151,63.934399745686974,-22.481139670614894,0.4609358026611969,11,-0.4074997901916504,-0.7349996566772461,-0.4587498903274536,-0.15999984741211026,-0.08249998092651367,1,-0.05961537579812892,-2.444449153953515,5.300000190734863,1.68852715311304,4.982500076293945,1.8717825825414602,4.900000095367432,-0.05961537579812892 1606,2002-11-06,5.3125,5.375,5.1525001525878915,5.199999809265137,602800.0,0.021634652857951187,-1.1445819679289,-1.7307706415287882,69.80920309448521,69.00436123926268,-0.41811852124888116,-0.7463406406557924,-0.5613392725582251,-0.4188980302126257,11.228879083591773,0.2224998474121085,0.5980156291202849,0.631749999523163,-0.21671169107395905,1.480211690120285,0.20751915422460154,1.0559808448217245,-0.993091422646005,71.75321880571485,-12.906277190412624,0.42423084529856114,11,-0.27249979972839355,-0.8474998474121094,-0.6031249761581421,-0.29624998569488525,-0.40000009536743164,2,-0.08188234217026658,4.769225690496119,5.199999809265137,-2.444449153953515,5.300000190734863,1.68852715311304,4.982500076293945,-0.08188234217026658 1607,2002-11-07,5.15500020980835,5.375,5.135000228881836,5.375,788000.0,-0.02964701933019298,1.1818181818181819,-1.9555503751112617,63.39581249689819,68.40827190436912,-0.20671693398155178,-0.5139882837143581,-0.4103120855214826,-0.2705985351213185,10.080949386492321,0.23999977111816406,0.5547193115381468,0.4100001931190489,-0.371967717448519,1.1919681036866168,0.01901623783526496,0.8009841484028328,-0.7629561345070934,49.8328040815962,-33.72519499419872,0.3909839552837839,11,-0.11500000953674316,-0.690000057220459,-0.6437501907348633,-0.3237501382827759,-0.3450002670288086,3,-0.0596508923144492,-1.1445819679289,5.3125,4.769225690496119,5.199999809265137,-2.444449153953515,5.300000190734863,-0.0596508923144492 1608,2002-11-08,5.037499904632568,5.1875,5.025000095367432,5.15749979019165,239600.0,-0.022793462733951997,-1.241385660635478,0.5454545454545454,54.337344663135845,67.12065105181931,-0.06816700982532709,-0.33074897141780113,-0.3124694509155992,-0.16419288995281356,9.254904388606617,0.16249990463256836,0.5062325558099081,0.2399998903274536,-0.46503843702581005,0.9450382176807173,-0.11251927334917866,0.5925190540040859,-0.5771784612608863,9.216536799961325,-69.45652522630002,0.35251916367663183,11,0.002500295639038086,-0.5724997520446777,-0.5724998712539673,-0.2262498140335083,-0.3125,4,-0.03225804619532213,1.1818181818181819,5.15500020980835,-1.1445819679289,5.3125,4.769225690496119,5.199999809265137,-0.03225804619532213 1609,2002-11-11,4.679999828338623,5.175000190734863,4.625,5.022500038146973,366800.0,-0.0709677584242101,-1.4309407868184256,2.854171137019288,44.40894036540246,64.30658195928953,0.2826033960548102,0.07323238836569601,0.03000127669822117,0.1801008832217823,8.862658076878054,0.5500001907348633,0.4669037546115513,-0.14462518692016602,-0.7811645417940971,0.4919141679537651,-0.462894864357132,0.17364449051679998,-0.15549765898074064,7.333310445149739,-65.90509347083405,0.31826967743696566,11,0.3925001621246338,-0.19624972343444824,-0.30249977111816406,0.04375028610229492,0.035000324249268466,0,0.08066240834766636,-1.241385660635478,5.037499904632568,1.1818181818181819,5.15500020980835,-1.1445819679289,5.3125,0.08066240834766636 1610,2002-11-12,4.980000019073486,4.989999771118164,4.617499828338623,4.625,241200.0,0.0641026072091464,-1.0135112320815727,-1.0364957711183043,51.6346158783816,62.42180959892759,0.04537924432416052,-0.1831950405906131,-0.2712941766738748,-0.12590669662606135,9.183123653989107,0.372499942779541,0.4243072724250325,0.12174999713897705,-0.46918616193948104,0.7126861562174351,-0.173718082400252,0.4172180766782061,-0.39516796728857617,47.8547998134198,-22.014007568147306,0.2954680795392288,11,0.09375,-0.41499996185302734,-0.6024999618530273,-0.25624990463256836,-0.21250009536743164,1,0.011546161714629743,-1.4309407868184256,4.679999828338623,-1.241385660635478,5.037499904632568,1.1818181818181819,5.15500020980835,0.011546161714629743 1611,2002-11-13,4.84250020980835,4.994999885559082,4.707499980926514,4.900000095367432,157200.0,-0.027610403361146618,1.323236565686146,-0.1619714999147066,53.379722725392284,60.73448724386097,0.2144443514300125,0.012851352555392381,-0.14968986351404467,0.012149907234562107,9.197073520020707,0.28749990463256836,0.38826555474501845,-0.052499818801879705,-0.526749952757366,0.4217503151536066,-0.28962488577962286,0.18462524817586345,-0.22500038146972656,29.70301392490084,-38.68214953963381,0.2371250669777431,11,0.23124980926513672,-0.2775001525878906,-0.4650001525878906,-0.11875009536743164,0.14999961853027344,2,0.05678876749933215,-1.0135112320815727,4.980000019073486,-1.4309407868184256,4.679999828338623,-1.241385660635478,5.037499904632568,0.05678876749933215 1612,2002-11-14,5.014999866485597,5.03000020980835,4.762499809265137,4.762499809265137,477600.0,0.03562202358357225,-1.1188145736510233,-4.39131408289521,53.14684888292444,59.11993330099976,0.06702087268503121,-0.11971213868215091,-0.33213675583098645,-0.1577463594895594,9.636351618773647,0.2675004005432129,0.37023151254802045,0.09074983596801811,-0.332122839407309,0.5136225113433452,-0.12068650171964546,0.3021861736556817,-0.39750003814697354,69.73682779574995,3.7860075678578227,0.21143633768766337,11,0.05875015258788974,-0.4449998140335092,-0.6549998521804818,-0.2912497520446786,0.19750022888183505,3,-0.020438676885719986,1.323236565686146,4.84250020980835,-1.0135112320815727,4.980000019073486,-1.4309407868184256,4.679999828338623,-0.020438676885719986 1613,2002-11-15,5.0,5.110000133514403,4.987500190734863,4.987500190734863,204400.0,-0.0029910003758600867,-18.600289921415897,0.049504183891027925,51.77665161378147,57.1443767392382,0.09472556181883274,-0.07280679255030353,-0.3367319298084297,-0.1376491550545147,9.78376146659515,0.12249994277954013,0.34577235803898887,0.05312497615814227,-0.3315720172568035,0.43782196957308805,-0.13922352054933018,0.24547347286561472,-0.32775014877319375,68.60985166311283,6.010119003304808,0.1923484967074727,11,-0.0037500858306884766,-0.31249988079071045,-0.7412500381469727,-0.27624988555908203,0.0625,4,-0.03800001144409182,-1.1188145736510233,5.014999866485597,1.323236565686146,4.84250020980835,-1.0135112320815727,4.980000019073486,-0.03800001144409182 1614,2002-11-18,4.852499961853027,5.067500114440918,4.787499904632568,4.992499828338623,166000.0,-0.02950000762939453,-1.074075774727982,-11.200160219729915,55.25460000549681,55.23819330287758,0.1922939027797259,0.07831467707251338,-0.21835962520858576,0.007675573728482377,9.69310014245967,0.2800002098083496,0.30920660499822006,-0.09412505626678502,-0.47907302555910913,0.2908229130255391,-0.2865990409129475,0.09834892837937748,-0.1287850891113287,47.715733583257254,-14.444108783332148,0.1924739846461622,11,0.14374995231628418,-0.11874985694885254,-0.59375,-0.12874984741210938,0.28749990463256925,0,-0.02627512791814024,-18.600289921415897,5.0,-1.1188145736510233,5.014999866485597,1.323236565686146,4.84250020980835,-0.02627512791814024 1615,2002-11-19,4.8474998474121085,4.934999942779541,4.767499923706055,4.934999942779541,213200.0,-0.0010304202947400976,2.8285676917292,0.6250012772436124,51.46198778226519,53.19961382374203,0.15872515404200271,0.07993078245270091,-0.2466114604541234,0.009970201401862333,9.434318870401887,0.16750001907348633,0.26931583484698596,-0.09437515735626345,-0.48187347454012563,0.29312315982759873,-0.28812431594819454,0.09937400123566764,0.6825003623962411,34.78256233828992,-24.029464336797773,0.19374915859193126,11,0.14875006675720304,-0.06874966621398837,-0.6249998807907096,-0.12374973297119052,0.3275003433227548,1,-0.027333615058276584,-1.074075774727982,4.852499961853027,-18.600289921415897,5.0,-1.1188145736510233,5.014999866485597,-0.027333615058276584 1616,2002-11-20,4.997499942779541,5.0,4.849999904632568,4.852499961853027,323200.0,0.03094380610398817,1.0,-1.6571408330199666,52.24395443084207,51.96051848306913,-0.04543462290778777,-0.06534691482230315,-0.42292265755305714,-0.13346793074472885,9.068717138968077,0.1525001525878915,0.19695893003578568,0.05049993991851842,-0.33709929597397803,0.4380991758110149,-0.1432996780277298,0.24429955786476665,0.5172502613067627,67.62587460086384,11.607144909018643,0.19379961794624806,11,-0.09500002861022949,-0.2187497615814209,-0.7112499475479126,-0.27374982833862305,0.09749984741210938,2,-0.046023015849313564,2.8285676917292,4.8474998474121085,-1.074075774727982,4.852499961853027,-18.600289921415897,5.0,-0.046023015849313564 1617,2002-11-21,5.247499942779541,5.25,4.925000190734863,4.954999923706055,296400.0,0.05002501307903029,1.1848716867846445,2.0172417762022055,55.66238878642325,52.10774560787884,-0.31394874290617647,-0.28465506443349575,-0.695742893043672,-0.3742279970500384,8.73989504373739,0.3249998092651367,0.12779478132293498,0.2717499494552609,-0.11541962932823324,0.658919528238755,0.07816516006351382,0.46533473884700793,0.2523052556991576,99.48185350774206,46.86263114499317,0.19358478939174684,11,-0.3137500286102295,-0.4549999237060547,-0.9612499475479126,-0.523749828338623,-0.19749975204467773,3,-0.04859459118085241,1.0,4.997499942779541,2.8285676917292,4.8474998474121085,-1.074075774727982,4.852499961853027,-0.04859459118085241 1618,2002-11-22,5.25,5.262499809265137,4.829999923706055,5.137499809265137,230000.0,0.0004764282511140472,5.2909161528377915,0.38461601162015396,48.76542773811593,52.591799760402566,-0.31640955371545765,-0.2700899734934854,-0.7267432977965864,-0.3701740236913995,8.329760161809219,0.43249988555908203,0.05933008859311073,0.2546250104904173,-0.14683379168814703,0.6560838126689816,0.05389560940113469,0.4553544115796999,0.23515909298324544,97.4747854232292,45.90231150013254,0.2007294010892824,11,-0.3100001811981201,-0.45749998092651367,-0.9987499713897705,-0.526249885559082,-0.1875,4,-0.007142838977632016,1.1848716867846445,5.247499942779541,1.0,4.997499942779541,2.8285676917292,4.8474998474121085,-0.007142838977632016 1619,2002-11-25,5.375,5.487500190734863,5.1599998474121085,5.162499904632568,454800.0,0.023809523809523725,-2.0114945048681028,1.8888865341414827,54.26829693786834,52.88443098923442,-0.3715261110491097,-0.3780466969874432,-0.8672089327750099,-0.4890640382915574,8.352369109986126,0.3275003433227548,0.01956698633322862,0.35650000572204554,-0.07687235362225309,0.7898723650663442,0.13981382604989623,0.5731861853941949,-0.6075000762939453,84.37497930395045,32.94657334397736,0.21668617967214923,11,-0.2774999141693115,-0.5824999809265137,-1.0262500047683716,-0.651249885559082,-0.375,0,-0.05813953488372092,5.2909161528377915,5.25,1.1848716867846445,5.247499942779541,1.0,4.997499942779541,-0.05813953488372092 1620,2002-11-26,5.300000190734863,5.387499809265137,5.119999885559082,5.364999771118164,158000.0,-0.013953452886537043,3.863650156489774,-0.30588024099900146,49.68944570311038,52.47440020898087,-0.2753127813315164,-0.2621435869316713,-0.7938744924849654,-0.40697113344334035,7.827162627201916,0.2674999237060547,0.012319995382524596,0.24700019359588588,-0.15840287527067698,0.6524032624624487,0.04429865916260489,0.44970172802916686,-0.5181002616882324,71.48290131541731,21.69081359084079,0.20270153443328143,11,-0.17500019073486328,-0.507500171661377,-0.9262502193450928,-0.5762500762939453,-0.25750017166137695,1,-0.030188739337966397,-2.0114945048681028,5.375,5.2909161528377915,5.25,1.1848716867846445,5.247499942779541,-0.030188739337966397 1621,2002-11-27,5.357500076293945,5.40500020980835,5.287499904632568,5.3474998474121085,264800.0,0.010849034620715736,1.2380904805587596,-0.15385066830994515,55.294114420478884,52.71298526870914,-0.2817013768676917,-0.28939131599730494,-0.8428151591669018,-0.4550954090349375,7.291593259304309,0.11750030517578125,0.0632176655018073,0.2758750677108761,-0.13069692281188594,0.6824470582336382,0.07258907244949508,0.47916106297225713,-0.56148814201355,80.22812750656693,29.18369596389971,0.20328599526138108,11,-0.23000001907348633,-0.565000057220459,-1.0468751788139343,-0.6337499618530273,-0.007500171661376953,2,-0.034064373860975605,3.863650156489774,5.300000190734863,-2.0114945048681028,5.375,5.2909161528377915,5.25,-0.034064373860975605 1622,2002-11-29,5.150000095367432,5.375,5.114999771118164,5.375,76000.0,-0.03873074717155245,1.3111141251941787,-22.499475491129033,52.80899411507814,52.82768999107544,-0.05927070665300782,-0.06556310312023861,-0.6197222554775088,-0.2380937854690437,6.762574269539715,0.26000022888183594,0.06816903603624702,0.05587508678436315,-0.3424744727236213,0.4542246462923476,-0.14329969296962908,0.2550498665383554,-0.34015839595794706,48.66920786320472,-7.349489436624083,0.1991747797539921,11,-0.022500038146972656,-0.3575000762939453,-0.8600000739097595,-0.42624998092651367,0.2649998664855957,4,-0.010679670710153077,1.2380904805587596,5.357500076293945,3.863650156489774,5.300000190734863,-2.0114945048681028,5.375,-0.010679670710153077 1623,2002-12-02,5.022500038146973,5.287499904632568,4.997499942779541,5.287499904632568,137600.0,-0.024757292205712544,1.188680060099506,1.1777776835876819,59.661503373102484,53.3173459208094,0.08018939501342093,0.06860469952822257,-0.4826250208768208,-0.10197653476824087,6.585400494200323,0.28999996185302734,0.07645302444794222,-0.07362496852874756,-0.47001161548239345,0.32276167842489834,-0.2718182920055705,0.12456835494807539,-0.19910516891098062,5.102057697266946,-54.717303672806146,0.19819332347682278,12,0.10500001907348633,0.01750016212463379,-0.7093750238418579,-0.2987499237060547,0.5875000953674308,0,0.005475391215335135,1.3111141251941787,5.150000095367432,1.2380904805587596,5.357500076293945,3.863650156489774,5.300000190734863,0.005475391215335135 1624,2002-12-03,5.082499980926514,5.09499979019165,4.960000038146973,4.997499942779541,392800.0,0.011946230427840376,1.4545486071976625,-0.32075502253731475,53.34420906292822,53.52648161866085,0.06285593432870851,-0.008986003987745406,-0.5314073542368813,-0.14992906349160684,6.4403935919606425,0.13499975204467773,0.07515500634245598,-0.0027500152587887072,-0.38734454118889516,0.38184451067131775,-0.19504727822384194,0.18954724770626452,-0.24582300526054457,27.528066409996217,-32.4082929413093,0.19229726296505337,12,0.07625007629394531,-0.04249978065490723,-0.7468749284744263,-0.3587498664855957,0.5174999237060547,1,-0.003935067585158714,1.188680060099506,5.022500038146973,1.3111141251941787,5.150000095367432,1.2380904805587596,5.357500076293945,-0.003935067585158714 1625,2002-12-04,4.889999866485597,5.002500057220459,4.682499885559082,4.9724998474121085,419600.0,-0.03787508414428464,3.491217855409995,-0.9705875753121671,51.4960525383062,53.443381408379096,0.29281085675994145,0.16769680636079887,-0.3300981989560805,0.05322221371709901,6.563708507234084,0.40000009536743164,0.07498970592719978,-0.17975013256072891,-0.569820734767398,0.2103204696459402,-0.37478543366406303,0.015285168542605199,0.5975003242492667,28.719707654404548,-33.5934603788303,0.19503530110333453,12,0.19500017166137606,0.15000033378600985,-0.5518747568130502,-0.16624975204467862,0.6550002098083487,2,0.022494915443312502,1.4545486071976625,5.082499980926514,1.188680060099506,5.022500038146973,1.3111141251941787,5.150000095367432,0.022494915443312502 1626,2002-12-05,4.877500057220459,4.949999809265137,4.837500095367432,4.90749979019165,125200.0,-0.002556198283522937,-1.0454557276991234,0.36363321099327434,45.18389382446509,52.27910419038374,0.32016764176398027,0.15382315926316714,-0.3120573600703338,0.0743329015158265,6.4419653120581595,0.11249971389770508,0.07673915487901617,-0.17049994468689,-0.5519950186734448,0.2109951292996648,-0.3612474816801674,0.020247592306387396,0.5939001274108886,28.158864900521802,-31.84317196736451,0.19074753699327737,12,0.20749998092651367,0.19499993324279785,-0.5325000286102295,-0.15374994277954102,0.6449999809265137,3,0.03382879752277357,3.491217855409995,4.889999866485597,1.4545486071976625,5.082499980926514,1.188680060099506,5.022500038146973,0.03382879752277357 1627,2002-12-06,4.8474998474121085,4.947500228881836,4.7849998474121085,4.807499885559082,64400.0,-0.006150734896238408,-2.8235366715658734,-1.333343929808916,44.71403325860404,51.82894924821575,0.32124300315732324,0.16823028027924813,-0.2836010429810232,0.11421416769134662,6.415378577850939,0.16250038146972745,0.0908838663898841,-0.1851251363754285,-0.5731922163958814,0.20294194364502438,-0.3791586763856545,0.008908403634797502,0.6081223312377935,27.27272010763106,-30.33345023754549,0.19403354001022632,12,0.23750019073486417,0.22625017166137784,-0.502499818801879,-0.12374973297119052,0.6150002479553232,4,0.10366169634615363,-1.0454557276991234,4.877500057220459,3.491217855409995,4.889999866485597,1.4545486071976625,5.082499980926514,0.10366169634615363 1628,2002-12-09,4.875,4.925000190734863,4.789999961853027,4.789999961853027,123200.0,0.0056730589898981165,-2.176474548126872,2.125002980235128,50.850662920716324,51.449212135198856,0.2625667697607579,0.13484543463289267,-0.2997845655389586,0.09797300110367502,6.709992479223137,0.13500022888183594,0.09350237369908321,-0.14949998855590785,-0.5438903476885288,0.24489037057671315,-0.3466951681222188,0.04769519101040309,0.5651597327880857,46.66670519897119,-11.686960293136572,0.1971951795663105,12,0.16875004768371582,0.19875001907348633,-0.5299999713897705,-0.15124988555908203,0.6100001335144034,0,0.11076922294421077,-2.8235366715658734,4.8474998474121085,-1.0454557276991234,4.877500057220459,3.491217855409995,4.889999866485597,0.11076922294421077 1629,2002-12-10,5.057499885559082,5.150000095367432,4.875,4.880000114440918,677200.0,0.03743587396083736,-1.9333343505859375,2.0882316642170338,57.00000127156577,52.261496087249455,0.033853241046074345,-0.01889160232164322,-0.468049670897015,-0.07221212343052485,6.784381836424281,0.27500009536743164,0.07078432435011273,0.014124894142151234,-0.34544097163197485,0.3736907599162773,-0.1656580387449118,0.19390782702921427,0.3675066502844233,80.21386774430115,18.09876006563789,0.17978293288706282,12,-0.013749837875366211,0.016250133514404297,-0.6999998092651367,-0.33374977111816406,0.19250011444091797,1,0.10924374897820588,-2.176474548126872,4.875,-2.8235366715658734,4.8474998474121085,-1.0454557276991234,4.877500057220459,0.10924374897820588 1630,2002-12-11,5.037499904632568,5.137499809265137,4.9650001525878915,5.079999923706055,84000.0,-0.003954519303820514,1.190474748789729,-0.23943703592267437,51.45985274431989,51.83546701212068,0.01419442540510829,0.005941627796344662,-0.4233570917168574,-0.03980882093545546,6.844559737330336,0.1724996566772452,0.06534184406177701,-0.008750081062316895,-0.3670997996555352,0.3495996375309014,-0.18792494035892648,0.1704247782342927,0.3726564982052487,69.17805087391788,7.439459803698938,0.17917485929660917,12,-0.008749961853027344,0.015000104904174805,-0.4087498188018799,-0.3137497901916504,0.07000017166137695,2,0.11166253313130903,-1.9333343505859375,5.057499885559082,-2.176474548126872,4.875,-2.8235366715658734,4.8474998474121085,0.11166253313130903 1631,2002-12-12,5.117499828338623,5.127500057220459,4.997499942779541,5.070000171661377,655200.0,0.015880878455696967,2.8518487121886436,-1.1176384790584435,44.58332770400489,50.92150407755699,-0.11558468153539536,-0.05523141431179024,-0.4716646651734333,-0.11316124867528288,6.922394088113418,0.13000011444091797,0.036390864061202954,0.057499861717223766,-0.2888344164983039,0.4038341399327514,-0.11566727739054006,0.2306670008249876,0.27810344415361943,91.09582330125247,32.72156398815362,0.17316713910776396,12,-0.13249993324279785,-0.06499981880187988,-0.48874974250793457,-0.3937497138977051,-0.11999988555908203,3,0.08353693449836586,1.190474748789729,5.037499904632568,-1.9333343505859375,5.057499885559082,-2.176474548126872,4.875,0.08353693449836586 1632,2002-12-13,4.912499904632568,5.127500057220459,4.887499809265137,5.127500057220459,244400.0,-0.04005860880949108,1.2325588616241727,-4.526351717630052,37.967908256849555,48.51110462019555,0.05831544227738927,0.14935315491315748,-0.23283253379153024,0.09480685177417669,7.240974658265458,0.24000024795532227,0.016814188813758513,-0.14237506389617938,-0.49449832294770424,0.20974819515534548,-0.31843669342194225,0.0336865656295835,0.468841300121011,34.027749263220635,-18.599139488203384,0.17606162952576246,12,0.0037500858306884766,0.1400001049041748,-0.15999972820281982,-0.1887497901916504,0.1725001335144043,4,0.12417305757892527,2.8518487121886436,5.117499828338623,1.190474748789729,5.037499904632568,-1.9333343505859375,5.057499885559082,0.12417305757892527 1633,2002-12-16,4.809999942779541,4.912499904632568,4.630000114440918,4.912499904632568,477600.0,-0.020865132588881674,4.512193079578336,0.47674367026844805,29.528978058228773,45.86496784189561,0.14248626595662994,0.24969072389068003,-0.09086866908865687,0.19639590855399014,8.0945013473055,0.2824997901916504,-0.026531649157308657,-0.23537502288818324,-0.6036151520406374,0.13286510626427095,-0.41949508746441033,-0.051254958311956145,0.5573644355901486,34.61535287326493,-13.41747148409251,0.18412006457622704,12,0.08000016212463379,0.24250006675720215,-0.05749976634979248,-0.11249995231628418,0.07999992370605558,0,0.13565491899171045,1.2325588616241727,4.912499904632568,2.8518487121886436,5.117499828338623,1.190474748789729,5.037499904632568,0.13565491899171045 1634,2002-12-17,4.724999904632568,4.829999923706055,4.670000076293945,4.829999923706055,250400.0,-0.017671525812504307,2.047615587576805,1.0243908112282398,29.316534484420657,43.40057694701944,0.19158963741956736,0.34219345380981814,0.02536174395104318,0.2765485834526551,8.437409862390465,0.15999984741210938,-0.054583111283237784,-0.3140000581741331,-0.7002724913005682,0.07227237495230199,-0.5071362747373502,-0.12086384161091601,0.6128699031799707,18.71918173754867,-25.258983100873518,0.1931362165632175,12,0.16500020027160645,0.3275001049041748,0.027500271797180176,-0.0799999237060538,0.125,1,0.16084661253362187,4.512193079578336,4.809999942779541,1.2325588616241727,4.912499904632568,2.8518487121886436,5.117499828338623,0.16084661253362187 1635,2002-12-18,4.7150001525878915,4.75,4.6599998474121085,4.75,209600.0,-0.0021163496818005223,4.142888283378797,0.33333181956484365,26.070761582794276,41.276895586833795,0.19462168561140114,0.36022670669412094,0.05744820846650889,0.2812742701197326,8.755176858071554,0.09000015258789151,-0.09028993442246414,-0.3173748254775992,-0.7216040827817043,0.08685443182650587,-0.5194894541296522,-0.11526019682554622,0.5945548674897827,17.085436768510327,-21.38585790430679,0.20211462865205257,12,0.1749999523162833,0.33749985694885165,0.06312489509582431,-0.07000017166137695,0.10500001907348544,2,0.11346762038140468,2.047615587576805,4.724999904632568,4.512193079578336,4.809999942779541,1.2325588616241727,4.912499904632568,0.11346762038140468 1636,2002-12-19,4.767499923706055,4.84250020980835,4.542500019073486,4.744999885559082,248400.0,0.011134627660478014,2.478250773993808,-0.6428610354223596,33.894723147230906,40.07475001890345,0.13955296247172377,0.3052634378312078,0.04260764025742603,0.2234328312085916,9.428765321986129,0.3000001907348633,-0.11693761588202989,-0.2533750534057617,-0.6745147764593913,0.16776466964786785,-0.4639449149325765,-0.042805191878946935,0.5148729001461492,38.461519651395385,1.2273089841179754,0.2105698615268146,12,0.0787501335144043,0.24750018119812012,0.05187511444091797,-0.12249994277954013,0.06500005722045898,3,0.07131623660805197,4.142888283378797,4.7150001525878915,2.047615587576805,4.724999904632568,4.512193079578336,4.809999942779541,0.07131623660805197 1637,2002-12-20,4.992499828338623,5.130000114440918,4.8474998474121085,4.8474998474121085,277200.0,0.04719452715956485,-2.896555919851849,6.444432670707453,48.83267608936934,39.85052925986489,-0.07008595664314843,0.06343224848280826,-0.1499657331666402,-0.005015922074592893,10.00081396289249,0.3625001907348633,-0.12157336802114571,-0.015625143051147816,-0.42309453128999763,0.391844245187702,-0.21935983717057272,0.1881095510682771,0.2454806272268577,76.59569978175065,33.83890570623095,0.20373469411942505,12,-0.14624977111816406,0.022500276565551758,-0.1731247901916504,-0.3474998474121085,-0.36499977111816406,4,0.00100152521038388,2.478250773993808,4.767499923706055,4.142888283378797,4.7150001525878915,2.047615587576805,4.724999904632568,0.00100152521038388 1638,2002-12-23,5.212500095367432,5.224999904632568,4.960000038146973,4.960000038146973,245200.0,0.04406615414987791,-1.0990083677820561,1.7413799340320262,54.49827480609718,39.57255965259061,-0.26505004947379707,-0.1681422021197303,-0.33810243971519327,-0.22861788736239674,10.655832834215516,0.2649998664855957,-0.10772174503635235,0.20625011920928937,-0.19685468259111794,0.6093549210096967,0.004697718309086163,0.4078025201094926,-0.6700000762939453,98.16852580789852,51.275973395098866,0.20155240090020354,12,-0.3287501335144043,-0.19749999046325684,-0.3906250596046448,-0.5675001144409171,-0.5399999618530282,0,-0.02446044218469634,-2.896555919851849,4.992499828338623,2.478250773993808,4.767499923706055,4.142888283378797,4.7150001525878915,-0.02446044218469634 1639,2002-12-24,5.0625,5.212500095367432,5.0,5.117499828338623,60800.0,-0.028776996186674952,-1.3611144224834233,-0.21782105296951454,56.14973880197395,40.093658103441065,-0.1276945446286737,-0.04506470556352582,-0.16216052404221593,-0.07989495315853823,10.801578438021545,0.21250009536743164,-0.09280900064697839,0.07187502384185773,-0.29350832451347486,0.4372583721971903,-0.11081665033580901,0.2545666980195245,-0.5063499832153324,76.19048617137076,25.883882381515065,0.18269167417766632,12,-0.17875003814697266,-0.047499895095825195,-0.22062498331069946,-0.41750001907348544,-0.3874998092651367,1,-0.034074100447289535,-1.0990083677820561,5.212500095367432,-2.896555919851849,4.992499828338623,2.478250773993808,4.767499923706055,-0.034074100447289535 1640,2002-12-26,5.139999866485597,5.199999809265137,5.0,5.0,44000.0,0.015308615602093179,-1.8571428571428572,-2.5454600625959256,58.943777070870865,41.68926358864839,-0.21135163957348269,-0.14247053526931008,-0.21776359991129368,-0.15508077332997505,11.08346274333987,0.19999980926513672,-0.0875817168212425,0.1573749065399177,-0.18582015468724133,0.5005699677670767,-0.014222624073661372,0.3289724371534968,-0.570472851943971,87.54577986817647,33.01505283869394,0.17159753061357946,12,-0.25624990463256925,-0.12499976158142179,-0.2749998569488534,-0.49499988555908203,-0.08249998092651456,3,-0.05642022750699249,-1.3611144224834233,5.0625,-1.0990083677820561,5.212500095367432,-2.896555919851849,4.992499828338623,-0.05642022750699249 1641,2002-12-27,5.175000190734863,5.2849998474121085,4.974999904632568,5.025000095367432,229200.0,0.006809401781793678,-1.4799948120216069,1.0714302744200395,61.12055610390488,44.26178001609898,-0.2652294954234211,-0.20221182705284058,-0.2235613842592521,-0.1918511632823101,11.204097435834457,0.3099999427795401,-0.10667129935583297,0.2015002250671385,-0.10775358106814359,0.5107540312024206,0.0468733219994979,0.3561271281347791,-0.592363718391419,74.85722133091538,16.181304680453422,0.15462690306764082,12,-0.26125025749206543,-0.16000008583068848,-0.28750014305114746,-0.5300002098083487,0.07249975204467773,4,-0.06859903497376985,-1.8571428571428572,5.139999866485597,-1.3611144224834233,5.0625,-1.0990083677820561,5.212500095367432,-0.06859903497376985 1642,2002-12-30,5.09499979019165,5.172500133514403,4.974999904632568,5.167500019073486,322800.0,-0.015459014027949802,3.7878577703797,-0.48333455191640734,57.21310742405704,47.3377943900799,-0.17502478502890995,-0.13338173231144346,-0.12508268390731203,-0.1181357028912462,11.810567728037105,0.20000028610229492,-0.11646827516855485,0.1242498397827152,-0.1793214520401838,0.4278211316056142,-0.02753580612873474,0.27603548569416514,-0.4842687828454597,41.538409622432894,-17.88590695929173,0.15178564591144952,12,-0.18124985694885254,-0.07999968528747559,-0.25437474250793457,-0.44999980926513583,0.36750030517578125,0,-0.05152106380268617,-1.4799948120216069,5.175000190734863,-1.8571428571428572,5.139999866485597,-1.3611144224834233,5.0625,-0.05152106380268617 1643,2002-12-31,5.050000190734863,5.287499904632568,4.994999885559082,5.045000076293945,481200.0,-0.008832110168761065,-4.571402621229598,-0.0689668780089974,49.72974068990356,49.60592841291133,-0.10325984193751836,-0.09087548890987662,-0.06553466697336408,-0.08389797472460625,12.16890965869519,0.29250001907348633,-0.12378031805759804,0.07787523269653285,-0.22692961596001382,0.3826800813530795,-0.07452719163174049,0.23027765702480618,-0.4122984297860359,24.000091552734375,-31.439780210710154,0.15240242432827347,12,-0.13500022888183594,-0.03500008583068848,-0.18687522411346436,-0.4050002098083487,0.5,1,-0.08366338961522357,3.7878577703797,5.09499979019165,-1.4799948120216069,5.175000190734863,-1.8571428571428572,5.139999866485597,-0.08366338961522357 1644,2003-01-02,5.0625,5.0625,4.875,5.025000095367432,536400.0,0.0024752096619857777,9.000025431379779,7.499809269502194,50.9058007946597,52.36537721422971,-0.07023678055094251,-0.11062212547472683,-0.07303460672904016,-0.10308469021845301,12.360727511768799,0.1875,-0.10256711199272672,0.09137504100799543,-0.21203313722953165,0.3947832192455225,-0.06032904811076811,0.24307913012675897,-0.3858103504301482,45.45455596335578,-7.906831640987917,0.1517040891187635,1,-0.14750003814697266,-0.047499895095825195,-0.1962500810623169,-0.5062499046325675,0.5875000953674325,3,-0.07703701066382151,-4.571402621229598,5.050000190734863,3.7878577703797,5.09499979019165,-1.4799948120216069,5.175000190734863,-0.07703701066382151 1645,2003-01-03,5.0,5.067500114440918,4.962500095367432,4.9650001525878915,654800.0,-0.012345679012345734,-4.250005960470162,0.933331637907991,45.68807878856388,53.6757500632667,0.04128328843514151,-0.04159104760752186,-0.008898130725132347,-0.05101610074624485,11.763993357310621,0.10500001907348633,-0.05902722330279264,0.02337503433227539,-0.2778211662246308,0.3245712348891816,-0.12722306594617727,0.17397313461072805,-0.28666173512638515,30.303037308903853,-17.529855292844793,0.15059810027845297,1,0.06749987602233887,-0.02624988555908203,-0.0549999475479126,-0.44374990463256747,0.684999942779541,4,-0.06499996185302737,9.000025431379779,5.0625,-4.571402621229598,5.050000190734863,3.7878577703797,5.09499979019165,-0.06499996185302737 1646,2003-01-06,5.042500019073486,5.082499980926514,4.9099998474121085,4.974999904632568,242800.0,0.008500003814697177,1.3389842562958774,1.9285831062670789,55.416672295995134,54.407305197336235,0.046817706192863184,-0.07493798622160597,-0.04770277371330245,-0.1013713039333286,11.214650230997798,0.17250013351440519,-0.003987506864265633,0.05762505531311035,-0.24116848162750948,0.3564185922537302,-0.09177171315719956,0.20702182378342027,-0.29471205581433413,40.6060746178077,-8.602407266966814,0.14939676847031,1,0.03874993324279785,-0.06874990463256836,-0.08375000953674316,-0.5299999713897705,0.6500000953674316,0,0.0029746884340819957,-4.250005960470162,5.0,9.000025431379779,5.0625,-4.571402621229598,5.050000190734863,0.0029746884340819957 1647,2003-01-07,5.349999904632568,5.357500076293945,4.994999885559082,4.994999885559082,977200.0,0.06098163299870096,-1.042254485962855,5.2592506251854365,69.21708414531422,56.04272845724924,-0.2286866610291165,-0.3613902645106144,-0.3406849844757538,-0.4114254172133762,10.64084503581815,0.3625001907348633,0.06836672829805313,0.3399999380111698,0.0072640767075489165,0.6727357993147907,0.1736320073593598,0.5063678686629798,-0.5698292248910111,98.44556052322616,45.43346660837143,0.16636793065181024,1,-0.2337498664855957,-0.3912498950958252,-0.3899998664855957,-0.8849997520446777,0.32250022888183505,1,-0.01915887171591768,1.3389842562958774,5.042500019073486,-4.250005960470162,5.0,9.000025431379779,5.0625,-0.01915887171591768 1648,2003-01-08,5.414999961853027,5.425000190734863,5.25,5.3125,643200.0,0.012149543622267167,1.8571361842258916,0.288732271396891,74.9097538177105,58.12717457010886,-0.292724439059711,-0.4046049061699035,-0.39607675110923335,-0.47902684125814066,10.123372582869743,0.17500019073486328,0.12787385461766743,0.3779999971389767,0.0060612682155110065,0.7499387260624424,0.19203063267724385,0.5639693616007095,-0.5886429303872793,98.18177719748161,39.14513848637029,0.18596936446173298,1,-0.2649998664855957,-0.43124985694885254,-0.4549999237060547,-0.9499998092651367,0.28499984741211026,2,0.0087719545427567,-1.042254485962855,5.349999904632568,1.3389842562958774,5.042500019073486,-4.250005960470162,5.0,0.0087719545427567 1649,2003-01-09,5.610000133514403,5.625,5.357500076293945,5.369999885559082,1807600.0,0.03601111228718201,-1.0188683658872324,2.341466705123783,78.50318098944608,60.30044167217277,-0.4491246874815804,-0.5861426921014656,-0.580777691140618,-0.6766385683860943,10.69643079586902,0.2674999237060547,0.15775644603209216,0.5453751564025868,0.09353596601948766,0.997214346785686,0.31945556121103724,0.7712947515941364,-0.723778786121744,97.90211702314949,32.17264848271563,0.22591959519154942,1,-0.3600001335144034,-0.5262501239776602,-0.5262500047683707,-1.1449999809265128,0.11499977111816406,3,-0.010695176711511545,1.8571361842258916,5.414999961853027,-1.042254485962855,5.349999904632568,1.3389842562958774,5.042500019073486,-0.010695176711511545 1650,2003-01-10,5.599999904632568,5.625,5.5,5.5349998474121085,817600.0,-0.0017825719507729154,1.1739083562421997,0.2708332919412664,77.25039731210676,62.092646250861876,-0.41014228309637346,-0.5605819995675416,-0.5506301225630299,-0.674084787717586,11.300457786776217,0.125,0.1631247319746434,0.5072499275207516,-0.003646876828867107,1.0181467318703703,0.25180152534594225,0.762698329695561,-0.6251251189270279,96.50348391158441,26.196043789465094,0.25544840217480924,1,-0.34999990463256836,-0.5162498950958252,-0.5006247758865356,-1.1349997520446777,0.17500019073486417,4,0.00892860564042186,-1.0188683658872324,5.610000133514403,1.8571361842258916,5.414999961853027,-1.042254485962855,5.349999904632568,0.00892860564042186 1651,2003-01-13,5.545000076293945,5.577499866485597,5.492499828338623,5.574999809265137,436800.0,-0.009821398084868704,3.857166212533864,-0.4615339471077955,70.34990875992534,63.552290843736124,-0.3320579711974716,-0.4974155415218604,-0.48134828980827926,-0.6289626390996972,11.92348136326682,0.10750007629394531,0.17737756085809941,0.43087508678436315,-0.1186900257362451,0.9804401993049714,0.15609253052405858,0.7056576430446677,-0.4921102648730695,87.30160171842998,17.054714781202364,0.27478255626030423,1,-0.2950000762939453,-0.46125006675720215,-0.48249995708465576,-1.0799999237060547,0.19250011444091708,0,0.025247946719446412,1.1739083562421997,5.599999904632568,-1.0188683658872324,5.610000133514403,1.8571361842258916,5.414999961853027,0.025247946719446412 1652,2003-01-14,5.522500038146973,5.5349998474121085,5.5,5.525000095367432,413600.0,-0.004057716472027684,2.1111582070574944,0.08333598245223639,63.36206276408449,65.0669932964229,-0.27104287717963693,-0.44994138706880094,-0.4482406045818301,-0.6178886869181186,12.202431338837217,0.04500007629394531,0.1815712304845034,0.3778750419616701,-0.19191090281843426,0.9476609867417745,0.09298206957161792,0.6627680143517223,-0.4009570040966022,72.66667683919272,5.705831283652884,0.284892972390052,1,-0.27250003814697266,-0.4387500286102295,-0.4437500238418579,-1.057499885559082,0.25,1,0.0307831734032884,3.857166212533864,5.545000076293945,1.1739083562421997,5.599999904632568,-1.0188683658872324,5.610000133514403,0.0307831734032884 1653,2003-01-15,5.462500095367432,5.525000095367432,5.452499866485597,5.525000095367432,613600.0,-0.01086463419920114,1.3200073242187216,24.99942780850658,68.69159024275467,67.043192123989,-0.16357840645993083,-0.35684708661133513,-0.3807711404720848,-0.5710970161906861,11.61353798201808,0.07250022888183505,0.1788246437133747,0.28525009155273473,-0.2785525873461516,0.8490527704516211,0.0033487521032915524,0.5671514310021779,-0.2805422254031056,39.25235477407716,-25.444621847190632,0.281901339449443,1,-0.19500017166137695,-0.3787500858306885,-0.38312506675720215,-0.997499942779541,0.2649998664855957,2,0.03844394223902459,2.1111582070574944,5.522500038146973,3.857166212533864,5.545000076293945,1.1739083562421997,5.599999904632568,0.03844394223902459 1654,2003-01-16,5.485000133514403,5.537499904632568,5.412499904632568,5.462500095367432,695200.0,0.004119000046526988,-1.040809335855696,-0.3600006103515483,66.99508129718453,69.41063684716907,-0.13392816718849243,-0.33675612172920655,-0.40562174316923194,-0.6053715369307682,10.914558702629465,0.125,0.19079405604263755,0.26975011825561435,-0.26753328460681924,0.8070335211180479,0.0011084168243975512,0.5383918196868311,-0.24987720794579626,34.117739456293265,-26.54521248197343,0.26864170143121696,1,-0.21750020980834872,-0.40125012397766024,-0.42625010013580233,-1.0199999809265128,0.3524999618530291,3,0.03919775214535459,1.3200073242187216,5.462500095367432,2.1111582070574944,5.522500038146973,3.857166212533864,5.545000076293945,0.03919775214535459 1655,2003-01-17,5.25,5.449999809265137,5.25,5.4375,568800.0,-0.04284414362699962,-1.133331298828125,-8.333319204849225,53.08641151630274,69.15171898275881,0.15674749438922397,-0.06284201421186708,-0.1725275554295722,-0.3860669298109656,9.84999538017333,0.2350001335144034,0.2169787940388952,0.007999992370605113,-0.4749395387052804,0.4909395234464906,-0.23346977316733764,0.24946975790854786,0.375,0.0,-56.435717763663504,0.24146976553794258,1,0.059999942779541016,-0.16624999046325684,-0.19124996662139893,-0.7849998474121094,0.6125001907348624,4,0.09047617231096527,-1.040809335855696,5.485000133514403,1.3200073242187216,5.462500095367432,2.1111582070574944,5.522500038146973,0.09047617231096527 1656,2003-01-21,5.107500076293945,5.25,5.107500076293945,5.197500228881836,443200.0,-0.02714284261067712,-2.1666596024244478,0.4800008138020833,50.48924811252689,67.0708483124491,0.34580209364097225,0.11218782295177654,-0.037255507807442356,-0.2521471759704941,8.365343764175307,0.1424999237060547,0.23923551143996047,-0.15149993896484393,-0.5855761395049939,0.282576261575306,-0.36853803923491935,0.06553816130523149,0.5099999237060544,0.0,-55.910982763066265,0.2170381002700752,1,0.25874996185302734,-0.02375006675720215,-0.06687510013580322,-0.6424999237060547,0.8049998283386222,1,0.13069016330937222,-1.133331298828125,5.25,-1.040809335855696,5.485000133514403,1.3200073242187216,5.462500095367432,0.13069016330937222 1657,2003-01-22,4.997499942779541,5.074999809265137,4.949999809265137,5.037499904632568,401600.0,-0.02153698127680137,1.1739173701756422,0.44444326707074133,48.04468380817545,64.08584053361187,0.4476130080703902,0.23461035405196107,0.06916698112297937,-0.14518686065556707,8.29958948154457,0.1575002670288086,0.2749986398785582,-0.2617500782012936,-0.6951852893201842,0.17168513291759702,-0.4784676837607389,-0.04503247264184829,0.5996000602722162,8.085127796395843,-49.71998716256194,0.21671760555944547,1,0.28999996185302734,0.08625006675720215,0.021250009536743164,-0.5324997901916504,0.942500114440918,2,0.14807408832980262,-2.1666596024244478,5.107500076293945,-1.133331298828125,5.25,-1.040809335855696,5.485000133514403,0.14807408832980262 1658,2003-01-23,5.085000038146973,5.0900001525878915,4.900000095367432,4.949999809265137,378400.0,0.017508773660688703,1.6206821709504944,-3.375008940705243,50.79365186156489,61.0070039638473,0.3446201692013995,0.144475866969497,-0.017179797789264484,-0.24103692072863847,8.670823521979578,0.19000005722045987,0.2972189420448723,-0.16787497997283918,-0.6079057392737992,0.27215577932812085,-0.3878903596233192,0.052140399677640836,0.47327395327758737,29.01960754981173,-29.094134982851003,0.22001537965047993,1,0.17750000953674316,-0.0012500286102294922,-0.10062503814697266,-0.619999885559082,0.802499771118165,3,0.13520157224040696,1.1739173701756422,4.997499942779541,-2.1666596024244478,5.107500076293945,-1.133331298828125,5.25,0.13520157224040696 1659,2003-01-24,4.889999866485597,5.067500114440918,4.880000114440918,5.0,304000.0,-0.038348116066570626,-1.8846234259744927,-0.8148144223569072,46.45161012457137,57.58491649856559,0.4768987572644301,0.34350165290079104,0.18825660943497535,-0.0510547657995728,9.089702413165131,0.2049999237060547,0.2666066457019802,-0.3542501449584954,-0.816208559974271,0.10770827005728023,-0.5852293524663832,-0.12327093745060758,0.6156122132543933,1.754343403247335,-57.403798195846015,0.23097920750788772,1,0.33875012397766024,0.19375014305114657,0.0812501907348624,-0.42499971389770597,0.9100003242492658,4,0.1712679178392975,1.6206821709504944,5.085000038146973,1.1739173701756422,4.997499942779541,-2.1666596024244478,5.107500076293945,0.1712679178392975 1660,2003-01-27,4.849999904632568,4.925000190734863,4.775000095367432,4.875,292000.0,-0.008179951522529594,1.3999923706345725,0.22727331839245568,43.78028954711733,54.63273658603137,0.44625124110765757,0.3801521816297244,0.22877179389036328,-0.011127115714151259,9.673271211530901,0.15000009536743164,0.2181347114375276,-0.3797501087188717,-0.8726548282020516,0.11315461076430822,-0.6262024684604617,-0.13329774897728175,0.593050978577514,15.789436699603574,-43.82695989913066,0.2464523597415898,1,0.30625009536743164,0.2337501049041748,0.12125015258789062,-0.38499975204467773,0.9574999809265137,0,0.2036082907530854,-1.8846234259744927,4.889999866485597,1.6206821709504944,5.085000038146973,1.1739173701756422,4.997499942779541,0.2036082907530854 1661,2003-01-28,4.820000171661377,4.897500038146973,4.730000019073486,4.804999828338623,668000.0,-0.0061855120744510605,-1.0303037308903853,-0.6000114440481413,29.13387630172737,50.82960475688058,0.40520639210360887,0.4028467192674743,0.2633814807219119,0.012198344585209853,10.704960745520856,0.16750001907348633,0.1367402120791663,-0.39199984073638916,-0.9176838935031562,0.13368421203037784,-0.6548418671197727,-0.12915781435300566,0.5428846170075872,25.000033113679198,-28.477663412365953,0.2628420263833836,1,0.3137497901916504,0.2637498378753662,0.15124988555908203,-0.33625006675720215,1.0425000190734854,1,0.21628630330819099,1.3999923706345725,4.849999904632568,-1.8846234259744927,4.889999866485597,1.6206821709504944,5.085000038146973,0.21628630330819099 1662,2003-01-29,4.832499980926514,4.867499828338623,4.699999809265137,4.772500038146973,481600.0,0.0025933213319426773,1.5769305539762828,3.999904634751097,26.07803365314375,46.0947651358127,0.31797558533276415,0.3896503293665381,0.25017089113351254,-0.004855160158388827,11.831957756669652,0.16750001907348633,0.053751356223268765,-0.3663750410079958,-0.9168807607029983,0.18413067868700672,-0.6416279008554975,-0.09112218116049409,0.4417809399990835,33.97437308195471,-13.276488250545704,0.27525285984750136,1,0.28624987602233887,0.3299999237060547,0.09812510013580322,-0.2674999237060547,0.9949998855590829,2,0.22348679316476483,-1.0303037308903853,4.820000171661377,1.3999923706345725,4.849999904632568,-1.8846234259744927,4.889999866485597,0.22348679316476483 1663,2003-01-30,4.627500057220459,4.875,4.625,4.789999961853027,319200.0,-0.04242109146718531,-1.9850742869506053,-2.708334326745027,9.97962904981398,39.75971488610487,0.4381509638388996,0.5917120575130488,0.4525468272539097,0.1897622121490432,12.883834423409935,0.25,-0.019384810008495457,-0.5502499580383304,-1.1546024026174528,0.05410248654079197,-0.8524261803278916,-0.24807373574876923,0.5548958858394641,0.5649845364712982,-38.61495653353602,0.3021762222895613,1,0.4099998474121094,0.497499942779541,0.3031250238418579,-0.0625,1.1449999809265137,3,0.2836304665090297,1.5769305539762828,4.832499980926514,-1.0303037308903853,4.820000171661377,1.3999923706345725,4.849999904632568,0.2836304665090297 1664,2003-01-31,4.672500133514403,4.7224998474121085,4.579999923706055,4.625,367200.0,0.00972448962452832,-1.0727218501936693,-0.29230868548388916,13.26733024783438,35.335372522941704,0.2970112684337334,0.5438811504374685,0.410146661844597,0.130863407481713,14.253840940847528,0.1424999237060538,-0.08122801243822142,-0.4857498884201057,-1.129634284585368,0.15813450774515658,-0.8076920865027368,-0.16380769033747455,0.40956453979473384,26.811634264800343,-4.905875255642744,0.3219421980826313,1,0.24249982833862394,0.42999982833862394,0.27687489986419767,-0.102500081062316,1.0949997901916513,4,0.2600320259032025,-1.9850742869506053,4.627500057220459,1.5769305539762828,4.832499980926514,-1.0303037308903853,4.820000171661377,0.2600320259032025 1665,2003-02-03,4.675000190734863,4.737500190734863,4.625,4.625,479600.0,0.0005350577097960052,-3.4999904632932157,1.0526326356472615,14.049592639210772,31.28652191479547,0.22838734508304626,0.5436581521521493,0.4104903642172637,0.11262159487097989,15.684870978999452,0.11250019073486328,-0.15048317248243404,-0.46699984073638934,-1.1432892346204522,0.2092895531476735,-0.8051445376784212,-0.12885514379435747,0.30665153265365763,29.92133316112134,5.018591742079671,0.3381446969420315,2,0.15999984741210938,0.42749977111816406,0.2743748426437378,0.01249992847442627,1.054999828338623,0,0.24064170141202923,-1.0727218501936693,4.672500133514403,-1.9850742869506053,4.627500057220459,1.5769305539762828,4.832499980926514,0.24064170141202923 1666,2003-02-04,5.057499885559082,5.315000057220459,4.610000133514403,4.712500095367432,1365200.0,0.08181811320185073,-1.5636374197721012,6.89996948253829,35.19107506450969,29.85834316549927,-0.18098305192028263,0.17111287401973296,0.030502049781853557,-0.2806414488733049,16.394408853238424,0.7049999237060556,-0.2150154975980989,-0.0852501392364502,-0.7611080591734805,0.5906077807005801,-0.4231790992049653,0.25267882073206493,-0.47749996185302734,64.96596940327896,44.20049274991803,0.3379289599685149,2,-0.1099998950958252,0.04500007629394531,-0.10812485218048096,-0.3237497806549072,0.757500171661377,1,0.1482946153180369,-3.4999904632932157,4.675000190734863,-1.0727218501936693,4.672500133514403,-1.9850742869506053,4.627500057220459,0.1482946153180369 1667,2003-02-05,5.247499942779541,5.292500019073486,5.014999866485597,5.014999866485597,1089600.0,0.037567980527883904,-1.3870973034611294,0.6739136744540877,43.676465390874675,29.067544668755914,-0.37078305394114075,-0.028416900879847162,-0.16278651083622542,-0.4798504378252604,16.709314330864853,0.27750015258788974,-0.24493972189517876,0.10987491607666033,-0.5609012844613259,0.7806511166146466,-0.2255131841923328,0.44526301634565346,-0.652800016403198,90.8163126286568,69.39897434273351,0.33538810026899313,2,-0.2999999523162842,-0.14499998092651367,-0.2831249237060547,-0.4687497615814209,0.5774998664855966,2,0.11719871456150277,-1.5636374197721012,5.057499885559082,-3.4999904632932157,4.675000190734863,-1.0727218501936693,4.672500133514403,0.11719871456150277 1668,2003-02-06,5.462500095367432,5.485000133514403,5.212500095367432,5.25,1228000.0,0.04097192090182422,1.1165037396970914,0.9139786048877365,49.40554718483396,29.395759897673987,-0.5884894499162385,-0.25262839154497296,-0.3787252447279741,-0.7054974577843511,17.038096362052517,0.27250003814697177,-0.25672302207408215,0.32250006198883074,-0.3527328445264173,0.9977329685040788,-0.015116391268793272,0.6601165152464548,-0.8533941663742066,97.51380851594095,74.49315538148616,0.3376164532576241,2,-0.43000006675720215,-0.3600001335144043,-0.4981250762939453,-0.6837499141693115,0.38000011444091797,3,0.06681917890083144,-1.3870973034611294,5.247499942779541,-1.5636374197721012,5.057499885559082,-3.4999904632932157,4.675000190734863,0.06681917890083144 1669,2003-02-07,5.550000190734863,5.550000190734863,5.412499904632568,5.412499904632568,1090000.0,0.016018323815067292,1.0,0.6470598795004993,58.5959945676084,31.041949344395217,-0.6398053682986014,-0.36349034618513354,-0.47019625429693246,-0.7972161012810641,16.778395765748304,0.13750028610229492,-0.253842384227152,0.4130001544952391,-0.25392248063652545,1.0799227896270036,0.07953883692935637,0.7464614720611218,-0.9058584935607907,100.0,71.00774162687286,0.33346131756588243,2,-0.4850001335144043,-0.44750022888183594,-0.5850001573562622,-0.757500171661377,0.5124998092651367,4,0.040090061219015594,1.1165037396970914,5.462500095367432,-1.3870973034611294,5.247499942779541,-1.5636374197721012,5.057499885559082,0.040090061219015594 1670,2003-02-10,5.6500000953674325,5.6624999046325675,5.462500095367432,5.550000190734863,1334000.0,0.018018000215479058,2.2000091553083934,0.7272705204276678,65.93245408568956,35.1306802092799,-0.6865940031861086,-0.4843870757761728,-0.5706690992175218,-0.8934711604173762,16.63334092372014,0.19999980926513583,-0.25896829492598705,0.510500049591065,-0.1640614434541794,1.1850615426363094,0.1732193030684428,0.8477807961136872,-0.9515068885797122,98.81236940775243,63.42008201078794,0.33728074652262197,2,-0.528750181198121,-0.528750181198121,-0.6850000619888315,-0.8575000762939462,0.3975000381469709,0,0.02079642944341953,1.0,5.550000190734863,1.1165037396970914,5.462500095367432,-1.3870973034611294,5.247499942779541,0.02079642944341953 1671,2003-02-11,5.684999942779541,5.78000020980835,5.59499979019165,5.639999866485597,1271200.0,0.006194663154219349,-1.740742310572345,0.4500011920940195,71.12135721221149,40.1354939380652,-0.6548550773497697,-0.535833153772046,-0.6075986134108948,-0.9197344002538248,16.645675400708924,0.18500041961669922,-0.23867645271007198,0.5384999036788942,-0.15637874566965415,1.2333785530274426,0.1910605790046196,0.8859392283531689,-0.9093862001642332,87.581670013875,46.722009301405286,0.34743932467427435,2,-0.5049998760223389,-0.5049998760223389,-0.6643749475479126,-0.8924999237060547,0.3125,1,0.007915580782212661,2.2000091553083934,5.6500000953674325,1.0,5.550000190734863,1.1165037396970914,5.462500095367432,0.007915580782212661 1672,2003-02-12,5.692500114440918,5.762499809265138,5.639999866485597,5.639999866485597,665200.0,0.001319291422491986,-3.6666424464811165,1.1666701987877792,69.62843977614685,46.76313957432441,-0.5895306998763035,-0.5585831829582517,-0.6102917167392352,-0.9137751017066318,16.658676448160907,0.12249994277954102,-0.2065454377380922,0.5375000715255736,-0.18051806106527657,1.2555182041164237,0.17849100523014805,0.8965091378209991,-0.8164477251063058,84.58148410179021,40.4799007781614,0.35900906629542506,2,-0.5125000476837158,-0.5125000476837158,-0.6650000810623169,-0.9000000953674316,0.33500003814697354,2,0.021519532774145977,-1.740742310572345,5.684999942779541,2.2000091553083934,5.6500000953674325,1.0,5.550000190734863,0.021519532774145977 1673,2003-02-13,5.672500133514403,5.730000019073486,5.644999980926514,5.675000190734862,570000.0,-0.0035133913964758845,-1.9565044324845218,-0.04761991262568086,78.50639604772185,54.0119246632008,-0.4533872704286832,-0.5502557615193995,-0.5815076208850174,-0.8826903725024389,16.93839762012516,0.08500003814697266,-0.1469484905906091,0.5070000886917105,-0.23567044741074294,1.249670624794164,0.1356648206404838,0.8783353567429373,-0.7060529621324179,70.74830285038071,20.41060729815878,0.3713352680512268,2,-0.47749996185302646,-0.49250006675720126,-0.6350001096725455,-0.8800001144409171,0.34749984741211026,3,0.02688403211305923,-3.6666424464811165,5.692500114440918,-1.740742310572345,5.684999942779541,2.2000091553083934,5.6500000953674325,0.02688403211305923 1674,2003-02-14,5.699999809265138,5.7849998474121085,5.557499885559082,5.644999980926514,579600.0,0.004847893363326694,1.0222227402677575,-21.999427808506937,81.25001533943987,61.47863829655959,-0.3573920693333008,-0.5911298682803832,-0.6016567970734306,-0.8984735946933755,17.28352928585164,0.22749996185302646,-0.07847203131144198,0.5237497806549083,-0.24418746913369827,1.2916870304435148,0.13978115576060457,0.907718405549212,-0.6521973340405154,73.64337875980893,18.153352328819032,0.3839686248943033,2,-0.5024998188018817,-0.5174999237060556,-0.6331247091293344,-0.9074997901916513,0.40000009536742986,4,0.02500007110729774,-1.9565044324845218,5.672500133514403,-3.6666424464811165,5.692500114440918,-1.740742310572345,5.684999942779541,0.02500007110729774 1675,2003-02-18,5.7249999046325675,5.737500190734862,5.625,5.699999809265138,582800.0,0.0043859817901736875,3.4999475486130236,0.45454860719762297,83.39483537675422,66.83461166458676,-0.24338047815288721,-0.6099942916332752,-0.612658534707422,-0.9116925083427061,18.500014219401326,0.1125001907348624,0.03885762979544438,0.5249998807907099,-0.28097939487934287,1.3309791564607627,0.12201024295568352,0.9279895186257363,-0.588733744745447,73.62639435592378,13.689713742925697,0.40298963783502617,2,-0.32500004768371493,-0.5425000190734854,-0.5581248998641959,-0.6412498950958243,0.32000017166137784,1,0.058951982705595096,1.0222227402677575,5.699999809265138,-1.9565044324845218,5.672500133514403,-3.6666424464811165,5.692500114440918,0.058951982705595096 1676,2003-02-19,5.7750000953674325,5.7775001525878915,5.704999923706055,5.7249999046325675,771600.0,0.008733657915767967,1.6363573311138326,2.000000000000213,83.84201673535858,71.29745070286275,-0.20215921482313615,-0.6402489130300664,-0.6473877774469532,-0.9511377959408494,19.865888367200142,0.07250022888183683,0.1609299719065289,0.5416250705719001,-0.30260031016485733,1.3858504513086576,0.1195123802035214,0.9637377609402789,-0.5608858929773133,95.60450385871442,31.046025983099327,0.4221126903683789,2,-0.276250123977662,-0.5925002098083505,-0.608125090599061,-0.6912500858306894,0.25749969482421786,2,0.047186153012458654,3.4999475486130236,5.7249999046325675,1.0222227402677575,5.699999809265138,-1.9565044324845218,5.672500133514403,0.047186153012458654 1677,2003-02-20,5.737500190734862,5.809999942779541,5.690000057220459,5.690000057220459,457200.0,-0.006493489872433367,-4.052612558349646,0.94999904632927,95.30613142567294,76.39751561851152,-0.0981664919230294,-0.5738912184906431,-0.593770678723792,-0.9065869134525446,20.696014027593662,0.11999988555908203,0.2892555889541537,0.4671251535415637,-0.398174119822305,1.3324244269054324,0.03447551685962935,0.899774790223498,-0.45487971094210433,71.28723341976166,-1.3095633030198428,0.4326496366819343,2,-0.1262502670288077,-0.5425002574920645,-0.5706251859664908,-0.6537501811981192,0.3599996566772461,3,0.04531585941635985,1.6363573311138326,5.7750000953674325,3.4999475486130236,5.7249999046325675,1.0222227402677575,5.699999809265138,0.04531585941635985 1678,2003-02-21,5.772500038146973,5.7750000953674325,5.577499866485597,5.7249999046325675,506800.0,0.0061001910672926485,6.5237827086036635,1.0000000000000373,95.26749786796807,80.47212709632927,-0.09450685411212412,-0.5847235067051662,-0.6128008768818649,-0.9280334842002311,21.135689499162133,0.19750022888183594,0.37401663596698853,0.46775000095367414,-0.4208516525163013,1.3563516544236496,0.023449174218686863,0.9120508276886614,-0.4160464335360654,85.14855598633507,6.4809854242241585,0.4443008267349876,2,-0.13625001907348633,-0.5775001049041748,-0.6056250333786011,-0.6887500286102295,0.21500015258788974,4,0.04417498705167211,-4.052612558349646,5.737500190734862,1.6363573311138326,5.7750000953674325,3.4999475486130236,5.7249999046325675,0.04417498705167211 1679,2003-02-24,5.727499961853027,5.7874999046325675,5.65749979019165,5.75,357600.0,-0.007795595668526056,1.666673187526929,-0.4736836821763702,91.84890761604855,83.35173304414694,-0.024228480601325764,-0.49936571345444314,-0.5579082134902285,-0.8693247850642152,21.538676855973012,0.13000011444091708,0.43432204208501,0.38087491989135724,-0.5043596006048459,1.2661094403875603,-0.06174234035674431,0.8234921801394588,-0.3075498698985113,64.51614887979183,-19.478198202835884,0.4426172602481015,2,-0.04375004768371582,-0.5325000286102295,-0.5518749952316284,-0.6437499523162842,0.2800002098083505,0,0.051069405678154434,6.5237827086036635,5.772500038146973,-4.052612558349646,5.737500190734862,1.6363573311138326,5.7750000953674325,0.051069405678154434 1680,2003-02-25,5.8375000953674325,5.8375000953674325,5.635000228881836,5.635000228881836,178800.0,0.019205610518907124,-1.0000000000000089,-8.999978807273383,89.59391391275071,85.40423934420684,-0.11715480231653697,-0.5603194399498479,-0.6558888272218573,-0.9596880723690937,21.63163189368436,0.2024998664855966,0.47360980529986385,0.4415000438690191,-0.43723765150220295,1.3202377392402411,0.0021311961834085125,0.8808688915546297,-0.36294302429741254,100.0,13.036943211792362,0.43936884768561096,2,-0.1400001049041757,-0.6287500858306894,-0.6618751287460336,-0.7537500858306894,0.38249969482421786,1,0.04496784667694498,1.666673187526929,5.727499961853027,6.5237827086036635,5.772500038146973,-4.052612558349646,5.737500190734862,0.04496784667694498 1681,2003-02-26,5.862500190734862,5.894999980926514,5.809999942779541,5.822500228881836,298000.0,0.004282671513319514,-1.6153643005956748,0.19753080605547743,87.50000726885735,87.38996906561913,-0.12776443769705015,-0.5304078268671786,-0.6709101142820764,-0.9619522585713254,21.645910428597976,0.08500003814697266,0.48975010792980633,0.41437513828277517,-0.44394156266672624,1.2726918392322766,-0.014783212191975537,0.8435334887575259,-0.32987223577725633,89.76384929848614,3.152371166352495,0.42915835047475065,2,-0.13625025749206454,-0.6250002384185782,-0.6656252145767203,-0.7787501811981192,0.31499958038330167,2,0.031130043432238574,-1.0000000000000089,5.8375000953674325,1.666673187526929,5.727499961853027,6.5237827086036635,5.772500038146973,0.031130043432238574 1682,2003-02-27,5.9124999046325675,6.022500038146973,5.772500038146973,5.772500038146973,1146800.0,0.008528735568610335,-2.571431977411521,3.5000000000000555,84.35114448244553,88.03938555836619,-0.1601129385620963,-0.5221173287242014,-0.7035355060523996,-0.9867784419469805,21.72358873597262,0.25,0.48606327696199525,0.410374855995177,-0.42031169439532867,1.2410614063856826,-0.0049684192000762906,0.8257181311904302,-0.31464498500055793,75.2808784087144,-9.540440885508602,0.415343275195253,2,-0.12249994277954013,-0.6112499237060538,-0.6874998807907096,-0.8287498950958243,0.1875,3,0.020295964058292926,-1.6153643005956748,5.862500190734862,-1.0000000000000089,5.8375000953674325,1.666673187526929,5.727499961853027,0.020295964058292926 1683,2003-02-28,5.940000057220459,5.96999979019165,5.852499961853027,5.867499828338622,529200.0,0.004651188673397533,-1.2926804305957442,0.517859271596496,82.77310958042293,88.20861825180876,-0.16279774043757822,-0.4703623503121568,-0.7096791757695087,-0.9856558261423949,21.525332863490732,0.11749982833862305,0.47202468910352113,0.37225000858306867,-0.3701959524175331,1.1146959695836705,0.001027028082767778,0.7434729890833696,-0.2572161138854572,78.70967186204079,-4.01849381635877,0.3712229805003007,2,-0.1400001049041748,-0.6387500762939453,-0.7543751001358032,-0.8562500476837158,0.25500011444091886,4,0.026515115938458234,-2.571431977411521,5.9124999046325675,-1.6153643005956748,5.862500190734862,-1.0000000000000089,5.8375000953674325,0.026515115938458234 1684,2003-03-03,5.887499809265138,5.9749999046325675,5.800000190734862,5.9650001525878915,955600.0,-0.008838425496562774,2.5897433389414037,-1.0689668780089843,71.68946629959635,86.9080216876801,-0.09041131755474918,-0.3395807330451044,-0.6332519534754644,-0.9085392993579733,21.022190839149914,0.17499971389770508,0.461452011168209,0.258999776840211,-0.36428182920603724,0.8822813828864593,-0.05264102618291311,0.5706405798633352,-0.13677264696774127,65.1612141079882,-14.890780220067427,0.31164080302312397,3,-0.08749985694885343,-0.5862498283386239,-0.7143747806549081,-0.8037497997283944,0.32000017166137606,0,0.016985203347668065,-1.2926804305957442,5.940000057220459,-2.571431977411521,5.9124999046325675,-1.6153643005956748,5.862500190734862,0.016985203347668065 1685,2003-03-04,5.800000190734862,5.864999771118164,5.7775001525878915,5.8375000953674325,639200.0,-0.014861931442032073,-1.1212033638702088,0.4838675936750368,59.583355519510015,84.21261488591915,0.009885464351574669,-0.17231205462837718,-0.5220264202225522,-0.8014724387356909,20.536581381015157,0.1099996566772461,0.43958620799024395,0.11525015830993546,-0.3205790980367009,0.5510794146565718,-0.10266446986338273,0.33316478648325365,0.22249984741211026,11.000061035155895,-65.28636068770204,0.21791462817331805,3,-2.3841857821338408e-07,-0.4987502098083487,-0.6437501907348624,-0.7162501811981192,0.4549999237060556,1,0.03577585760393309,2.5897433389414037,5.887499809265138,-1.2926804305957442,5.940000057220459,-2.571431977411521,5.9124999046325675,0.03577585760393309 1686,2003-03-05,5.807499885559082,5.897500038146973,5.7249999046325675,5.824999809265138,437200.0,0.0012930507892396914,1.1230735824031473,0.46666581895400894,59.58332339921628,80.24341399409064,0.008359799995618644,-0.1272677754597833,-0.5069163597292192,-0.7819774167224027,21.530252153485545,0.17250013351440519,0.411403644942415,0.08524985313415545,-0.23781074016151482,0.4083104464298257,-0.07628044351367969,0.2467801497819906,0.2101001548767094,27.731073580348443,-45.543651438271105,0.161530296647835,3,-0.0074999332427978516,-0.5062499046325684,-0.6874998807907104,-0.7237498760223389,0.47499990463256836,2,0.07102882699288382,-1.1212033638702088,5.800000190734862,2.5897433389414037,5.887499809265138,-1.2926804305957442,5.940000057220459,0.07102882699288382 1687,2003-03-06,5.862500190734862,5.862500190734862,5.664999961853027,5.75,255600.0,0.009470565003805609,2.511109227313226,-6.428610354223056,64.96064026865078,76.87598537194428,-0.03022283156219263,-0.1410638496339418,-0.5454551662330012,-0.8136603363372972,22.433842684123594,0.19750022888183505,0.3787489021478896,0.10950014591216917,-0.1294096111118277,0.348409902936166,-0.009954732599829264,0.2289550244241676,0.1433958442687997,63.70976301188852,-9.476217375113102,0.1194548785119984,3,-0.033750057220458096,-0.5612502098083487,-0.7537502050399771,-0.7787501811981192,0.3699998855590829,3,0.05373126995904065,1.1230735824031473,5.807499885559082,-1.1212033638702088,5.800000190734862,2.5897433389414037,5.887499809265138,0.05373126995904065 1688,2003-03-07,5.827499866485597,5.914999961853027,5.727499961853027,5.8474998474121085,700400.0,-0.00597020436853557,1.4193515638699437,-0.17777730682828213,59.922177255660976,73.32857088745678,0.014974390940174054,-0.08149488656603943,-0.5011530009451421,-0.7571855700424495,22.772024782951085,0.1875,0.33823381025228194,0.05624983310699516,-0.14143074558099222,0.25393041179498255,-0.042590456236998975,0.1550901224509893,0.15794240412902738,52.41933375069454,-19.85333011380785,0.09884028934399375,3,0.0012502670288077056,-0.5262498855590829,-0.6868749856948861,-0.7437498569488534,0.5225000381469709,4,0.046761054378420486,2.511109227313226,5.862500190734862,1.1230735824031473,5.807499885559082,-1.1212033638702088,5.800000190734862,0.046761054378420486 1689,2003-03-10,5.772500038146973,5.815000057220459,5.690000057220459,5.75,288000.0,-0.009437980197122275,1.3255797448590336,-1.1250029802351809,53.53160773858697,69.32164797921635,0.08608111377722416,-0.009456066868447799,-0.43246295932728707,-0.6832081782241648,22.815467016568004,0.1374998092651376,0.28742219928686197,-0.009874987602233709,-0.1779560543162031,0.15820607911173568,-0.09391552095921796,0.07416554575475054,0.19371569394195554,43.000030517578125,-27.899246912923047,0.08404053335698453,3,0.07124996185302734,-0.471250057220459,-0.6912500858306885,-0.6887500286102295,0.7049999237060547,0,0.0731918805928724,1.4193515638699437,5.827499866485597,2.511109227313226,5.862500190734862,1.1230735824031473,5.807499885559082,0.0731918805928724 1690,2003-03-11,5.767499923706055,5.84250020980835,5.692500114440918,5.757500171661378,218800.0,-0.0008661956531615944,-1.1428605488400925,0.44443267070737374,49.40237681454562,65.08857792873727,0.08952163874740648,0.0050574865998749274,-0.4160469054136282,-0.6617813282534994,22.544377656660597,0.15000009536743164,0.2327566533917187,-0.02075009346008283,-0.17715796085934876,0.1356577739391831,-0.09895402715971535,0.05745384023954969,0.18064286216871928,40.99998474121094,-25.668231144430536,0.07820393369963276,3,0.07625007629394531,-0.4512498378753662,-0.7587499618530273,-0.6837499141693115,0.7224998474121094,1,0.07628956446309343,1.3255797448590336,5.772500038146973,1.4193515638699437,5.827499866485597,2.511109227313226,5.862500190734862,0.07628956446309343 1691,2003-03-12,5.730000019073486,5.789999961853027,5.619999885559082,5.767499923706055,341600.0,-0.006501934135869414,3.1212149235615407,-3.7500834485721706,49.40237681454577,61.20538152119285,0.11873621510115306,0.04859292533160087,-0.36845977922615347,-0.604712554044748,21.71706286384094,0.1700000762939453,0.18178662065907414,-0.06050000190734828,-0.21186744174165728,0.09086743792696073,-0.13618372182450234,0.01518371800980578,0.2011541973599824,37.288171208741474,-27.606246467354183,0.07568371991715431,3,0.06749987602233887,-0.41374993324279785,-0.7612500190734863,-0.6462500095367432,0.7175002098083496,2,0.0916230529877593,-1.1428605488400925,5.767499923706055,1.3255797448590336,5.772500038146973,1.4193515638699437,5.827499866485597,0.0916230529877593 1692,2003-03-13,5.815000057220459,5.824999809265138,5.639999866485597,5.6875,452800.0,0.014834212541716019,1.508481261052118,-3.400010172551912,53.136531625025256,57.912428415037546,0.020619766349843083,-0.028205269868162297,-0.4395978646911516,-0.6746001860152839,20.91573967546531,0.18499994277954102,0.13988000470847073,0.018375039100646973,-0.12605009506149578,0.16280017326278973,-0.053837527980424404,0.09058760618171835,0.09126181274305889,66.10173601008633,3.6136234535735525,0.07221256708107118,3,-0.01750016212463379,-0.2962501049041748,-0.7900000810623169,-0.7312500476837158,0.6100001335144034,3,0.08039548209302239,3.1212149235615407,5.730000019073486,-1.1428605488400925,5.767499923706055,1.3255797448590336,5.772500038146973,0.08039548209302239 1693,2003-03-14,5.824999809265138,5.855000019073486,5.730000019073486,5.7750000953674325,414000.0,0.0017196477981564762,1.2727245141685855,0.3921544428113558,57.587537664573844,56.345547455590605,-0.008278891507302433,-0.027609913400079122,-0.43388296908908064,-0.6711521045285815,20.13173354783663,0.125,0.1049195356597421,0.020749807357788974,-0.11168788506941674,0.15318749978499469,-0.04546903885581344,0.08696865357139139,0.058361101946025506,87.23396052602249,23.969558359526673,0.06621884621360268,3,-0.05749988555908292,-0.20749974250793546,-0.7999998331069955,-0.7412497997283944,0.6750001907348624,4,0.0699571296776087,1.508481261052118,5.815000057220459,3.1212149235615407,5.730000019073486,-1.1428605488400925,5.767499923706055,0.0699571296776087 1694,2003-03-17,5.84250020980835,5.9124999046325675,5.702499866485597,5.800000190734862,436000.0,0.0030043607066521094,1.3013777372501198,0.8500052452387715,50.45455570062952,55.33123636460388,-0.036692356320579655,-0.03571846548190294,-0.4355443316747749,-0.6799161976932462,19.917729042408904,0.21000003814697088,0.07520805907667238,0.031125187873840332,-0.09275372908192647,0.15500410482960714,-0.030814270604042626,0.09306464635172329,-0.22250032424926758,76.06848196251512,16.730007766437588,0.06193945847788322,3,-0.07500028610229492,-0.1250002384185791,-0.7750002145767212,-0.7587502002716064,0.7549996376037589,0,0.08686344486085451,1.2727245141685855,5.824999809265138,1.508481261052118,5.815000057220459,3.1212149235615407,5.730000019073486,0.08686344486085451 1695,2003-03-18,6.0625,6.0625,5.7750000953674325,5.78000020980835,638800.0,0.037655076130304055,1.035399066580014,6.647050903746116,63.42280805285281,55.757845770563506,-0.24087087499862658,-0.24152002908200831,-0.6348072304059462,-0.8911689079914016,19.957887897630705,0.28749990463256747,0.051005387567292004,0.2342499732971195,0.07346164443621106,0.39503830215802793,0.15385580886666528,0.3146441377275737,-0.4366501140594483,100.0,42.6714635276675,0.08039416443045434,3,-0.22125005722045898,-0.2999999523162842,-0.9787499904632568,-0.9787499904632568,0.6875,1,0.0684536019551385,1.3013777372501198,5.84250020980835,1.2727245141685855,5.824999809265138,1.508481261052118,5.815000057220459,0.0684536019551385 1696,2003-03-19,6.047500133514403,6.054999828338622,5.947500228881836,6.0250000953674325,286000.0,-0.0024742047811293633,4.733399455761776,0.07964621188464123,59.50705786116381,55.15189216973162,-0.2103693767332393,-0.21614001230219415,-0.6001873347003519,-0.8666619413253267,19.849037370187016,0.11499977111816406,0.03903020349140185,0.20562510490417374,0.01962937635951789,0.3916208334488296,0.11262724063184582,0.29862296917650166,-0.40418424301147393,96.44973686497421,39.68218798457032,0.092997864272328,3,-0.2062501907348624,-0.2375001907348624,-0.9262502193450919,-0.9450001716613761,0.4499998092651376,2,0.0731706701669157,1.035399066580014,6.0625,1.3013777372501198,5.84250020980835,1.2727245141685855,5.824999809265138,0.0731706701669157 1697,2003-03-20,5.997499942779541,6.074999809265138,5.920000076293945,5.952499866485597,182000.0,-0.008267910645882948,-1.8181857589970944,2.0000000000001186,53.924906455300345,54.48552874746932,-0.15556493869065235,-0.15353435343932276,-0.5406567558786888,-0.8037961929668063,19.529842762184437,0.1549997329711923,0.040137866887723916,0.14262492656707781,-0.04891644782861171,0.33416630096276734,0.0468542393692335,0.23839561376492213,-0.3374166878967291,79.19466351932735,24.16155033278214,0.09577068719784465,3,-0.15000009536743164,-0.18125009536743164,-0.8174998760223389,-0.836249828338623,0.5349998474121094,3,0.07503131144570596,4.733399455761776,6.047500133514403,1.035399066580014,6.0625,1.3013777372501198,5.84250020980835,0.07503131144570596 1698,2003-03-21,6.0275001525878915,6.050000190734862,5.9000000953674325,6.005000114440918,467600.0,0.005002119232109026,3.4444397349496962,0.5000000000000296,59.85917857752093,55.18859217401754,-0.17233442605529792,-0.1722841733194267,-0.5626769433003256,-0.8235797033129657,19.82261884778577,0.15000009536742986,0.04214024058919996,0.15987513065338188,-0.0422353205359034,0.36198558184266716,0.058819905058739685,0.2609303562480241,-0.34252190444214037,87.24841235603677,32.11273260906905,0.10105522559464254,3,-0.18000030517578214,-0.21125030517578214,-0.8475000858306894,-0.8662500381469735,0.47499990463256747,4,0.0659477441865024,-1.8181857589970944,5.997499942779541,4.733399455761776,6.047500133514403,1.035399066580014,6.0625,0.0659477441865024 1699,2003-03-24,6.019999980926514,6.074999809265138,5.9000000953674325,5.9749999046325675,188400.0,-0.0012443254204079768,1.2580647146047523,1.9999999999999605,67.4602844217447,57.19502635259522,-0.1408457642338048,-0.14940725478083738,-0.5534057712758109,-0.8066809138097017,20.126473498967258,0.17499971389770508,0.035646607341504044,0.1377499580383299,-0.06399834601077092,0.3394982620874307,0.03687580601377949,0.2386241100628803,-0.31162043911359927,81.66670640313411,20.082820518833174,0.10087415202455058,3,-0.1725001335144043,-0.2037501335144043,-0.8324998617172241,-0.8587498664855957,0.5949997901916504,0,0.07973422269008235,3.4444397349496962,6.0275001525878915,-1.8181857589970944,5.997499942779541,4.733399455761776,6.047500133514403,0.07973422269008235 1700,2003-03-25,6.0999999046325675,6.0999999046325675,5.9625000953674325,6.002500057220459,188800.0,0.01328902391354192,1.8205133221174687,2.1666596024243856,70.81848239030549,59.574593638790745,-0.18854840340634116,-0.22001321477760705,-0.6303461877350527,-0.8718915485616936,20.280154873285618,0.13749980926513494,0.03809057743941757,0.20462489128112704,-0.017945473171691262,0.42719525573394534,0.09333970905471833,0.31591007350753575,-0.3696231467725193,100.0,32.723922312594624,0.11128518222640907,3,-0.23000001907348544,-0.26125001907348544,-0.909999966621398,-0.9362499713897696,0.625,1,0.08155736894384558,1.2580647146047523,6.019999980926514,3.4444397349496962,6.0275001525878915,-1.8181857589970944,5.997499942779541,0.08155736894384558 1701,2003-03-26,6.045000076293945,6.172500133514403,6.002500057220459,6.002500057220459,422400.0,-0.009016365442375385,-6.999999999999958,0.435898313705548,62.98930935007644,60.66934671935198,-0.09405803688896963,-0.15878069312438292,-0.5710897944220488,-0.805066355263417,20.33548014591237,0.17000007629394442,0.04957701101274825,0.14050006866455078,-0.09117349431266852,0.3721736316417701,0.02466328717594113,0.25633685015316043,-0.2850534666920952,53.21099472591931,-13.91654862639745,0.1158367814886095,3,-0.10750007629394531,-0.1700000762939453,-0.753750205039978,-0.8812501430511475,0.9625000953674325,2,0.11662529608076944,1.8205133221174687,6.0999999046325675,1.2580647146047523,6.019999980926514,3.4444397349496962,6.0275001525878915,0.11662529608076944 1702,2003-03-27,6.03249979019165,6.082499980926514,5.9749999046325675,6.0,270800.0,-0.0020678719511213473,-1.6060630581163138,0.7647006024975036,65.07351703710344,61.50112220518861,-0.05303843759557658,-0.14422379558617138,-0.5536650821586093,-0.7825295653768958,19.79767118480774,0.1075000762939462,0.06635579239897638,0.12199978828430158,-0.11665653203046222,0.3606561085990654,0.0026716281269196784,0.24132794844168348,-0.23129782819854494,48.62373441311415,-19.52307036893494,0.11932816015738186,3,-0.09499979019165039,-0.1574997901916504,-0.6918748617172241,-0.8687498569488525,1.2100000381469718,3,0.07708249792962163,-6.999999999999958,6.045000076293945,1.8205133221174687,6.0999999046325675,1.2580647146047523,6.019999980926514,0.07708249792962163 1703,2003-03-28,6.0974998474121085,6.127500057220459,6.0,6.012499809265138,107200.0,0.010774978778472999,-1.3181900938938644,2.615402673239671,73.55069258815948,64.06735963713638,-0.08417082939130349,-0.20745573009255036,-0.6109496024529433,-0.8383305435477171,19.31699514715627,0.12750005722045898,0.0899064462312067,0.1791248559951777,-0.0736089819842789,0.4318586939746343,0.05275793700544895,0.30549177498490643,-0.2591680682668729,72.47696308143485,1.1017857122266008,0.12636691898972832,3,-0.12374973297119052,-0.2224998474121085,-0.6943749189376822,-0.9212498664855948,1.1475000381469735,4,0.07134070580816232,-1.6060630581163138,6.03249979019165,-6.999999999999958,6.045000076293945,1.8205133221174687,6.0999999046325675,0.07134070580816232 1704,2003-03-31,5.987500190734862,6.0900001525878915,5.9099998474121085,6.0250000953674325,566000.0,-0.018040124547757386,1.1492571304939447,-0.44117515062440604,63.83649345383613,64.11332468169009,0.054266837602559015,-0.09442119247097747,-0.4950788912677657,-0.7247476311374426,18.88720415263676,0.1875,0.10360199091863187,0.06412518024444491,-0.1899897455075843,0.3182401059964741,-0.06293228263156969,0.19118264312045952,-0.11575157615270992,29.523908134923875,-43.80597435747059,0.12705746287601447,3,0.048749923706055576,-0.09125018119811923,-0.5718752145767203,-0.8112502098083487,1.1624999046325701,0,0.08601250105720482,-1.3181900938938644,6.0974998474121085,-1.6060630581163138,6.03249979019165,-6.999999999999958,6.045000076293945,0.08601250105720482 1705,2003-04-01,6.007500171661378,6.010000228881836,5.800000190734862,5.9375,451600.0,0.0033402889836169347,4.5999796550255505,-1.8666759915058544,67.84566547442071,65.03983663871863,0.028658413999727017,-0.10337903196220832,-0.5012784519724365,-0.7394149585343799,18.27632985927577,0.21000003814697354,0.11533640535713108,0.07375016212463503,-0.17606293140326557,0.32356325565253563,-0.05115638463931482,0.1986567088885849,0.16499996185302557,55.704701423087585,-21.26780810733659,0.1249065467639501,4,-0.02125000953674494,-0.11125016212463468,-0.5681252479553232,-0.8312501907348642,1.1050000190734846,1,0.10112352594220275,1.1492571304939447,5.987500190734862,-1.3181900938938644,6.0974998474121085,-1.6060630581163138,6.03249979019165,0.10112352594220275 1706,2003-04-02,6.21999979019165,6.244999885559082,5.985000133514403,6.017499923706055,400000.0,0.03537238659312525,1.0594035098983887,2.892848141361398,72.37568245691867,67.08992286112067,-0.17522573698397004,-0.2987054597890282,-0.6926299500810398,-0.947088417744828,18.457540655690742,0.2599997520446786,0.1388026519546237,0.26562478542327916,-0.007340721408593431,0.5385902922551518,0.12914203200734242,0.4021075388392159,-0.419999599456788,94.38199718826617,15.372043066569901,0.1364827534159363,4,-0.19749975204467773,-0.28749990463256836,-0.7668747901916504,-1.0299997329711914,0.9125003814697275,2,0.08118973174842448,4.5999796550255505,6.007500171661378,1.1492571304939447,5.987500190734862,-1.3181900938938644,6.0974998474121085,0.08118973174842448 1707,2003-04-03,6.177499771118164,6.230000019073486,6.142499923706055,6.21750020980835,281200.0,-0.006832800724608568,1.6923082566115248,-0.19753316080843378,68.79999796549475,68.08334723756221,-0.1167892465634317,-0.24390142169140372,-0.6254934604650328,-0.8974455561927526,19.06049846547296,0.08750009536743164,0.13405437747159255,0.2073747873306271,-0.07927766709817963,0.4940272417594338,0.06404856011622329,0.3507010145450309,-0.37749958038330167,84.83142455466597,6.5783000390600535,0.14332622721440336,4,-0.1549997329711914,-0.24499988555908203,-0.695624828338623,-0.9587497711181641,1.1575002670288086,3,0.13435862910489083,1.0594035098983887,6.21999979019165,4.5999796550255505,6.007500171661378,1.1492571304939447,5.987500190734862,0.13435862910489083 1708,2003-04-04,6.0999999046325675,6.21999979019165,6.050000190734862,6.1599998474121085,241600.0,-0.01254550697807122,-1.1250033527744692,1.499982118802675,62.907259783891014,67.57745561113401,-0.03120535791107759,-0.15277252066531322,-0.5265705491738526,-0.8113048447761475,19.177949345173346,0.169999599456788,0.13264498433361283,0.11624991893768222,-0.16775100699942325,0.4002508448747877,-0.025750544030870515,0.25825038190623495,-0.2910997200012204,67.41571227733283,-10.654657080748848,0.14200046296855276,4,-0.07749986648559481,-0.16750001907348544,-0.554374933242797,-0.817499876022338,1.0550003051757821,4,0.18729507238818122,1.6923082566115248,6.177499771118164,1.0594035098983887,6.21999979019165,4.5999796550255505,6.007500171661378,0.18729507238818122 1709,2003-04-07,6.195000171661378,6.25,6.0999999046325675,6.0999999046325675,236400.0,0.015573814510499107,-2.1578878682928875,-1.583339293803525,57.593133544471584,66.10797240604136,-0.11037880774450937,-0.22608890287843142,-0.5923157630700029,-0.8913158645048647,19.62174303817168,0.15000009536743253,0.14269757084476709,0.19012517929077255,-0.09054817675567062,0.4707985353372157,0.04978850126755052,0.3304618573139946,-0.3773779930114758,87.77781074431155,11.965798740889824,0.14033667802322172,4,-0.1700000762939462,-0.2600002288818368,-0.6443752050399789,-0.9125001430511483,0.8849997520446768,0,0.16949147454440094,-1.1250033527744692,6.0999999046325675,1.6923082566115248,6.177499771118164,1.0594035098983887,6.21999979019165,0.16949147454440094 1710,2003-04-08,6.207499980926514,6.244999885559082,6.1525001525878915,6.230000019073486,297200.0,0.002017725410616622,2.523814713896424,-0.2368418410881851,59.19539473900566,65.68642633814461,-0.11848619705986874,-0.21495575290473745,-0.5735225788912883,-0.8933917145519708,19.941065984895996,0.09249973297119052,0.1466883699708479,0.1806249856948856,-0.09052198979970338,0.4517719611894746,0.04505149794759067,0.31619847344218055,-0.3725826894226074,83.96224887313431,10.316253947948098,0.1355734877472946,4,-0.18249988555908203,-0.27250003814697266,-0.6568750143051147,-0.9249999523162842,0.8949999809265137,1,0.1518324796354238,-2.1578878682928875,6.195000171661378,-1.1250033527744692,6.0999999046325675,1.6923082566115248,6.177499771118164,0.1518324796354238 1711,2003-04-09,6.255000114440918,6.2750000953674325,6.1599998474121085,6.1599998474121085,399200.0,0.0076520553621193255,-1.4210510465291293,-4.222226931717074,64.8415113899517,65.66064793290552,-0.1487028613322341,-0.2330564636737531,-0.5875654405001054,-0.9278903718925928,20.853784046434683,0.11500024795532404,0.1483157837477007,0.20187511444091832,-0.04916411694812606,0.4529143458299627,0.07635549874639658,0.32739473013544007,-0.40347951459716835,91.11111582061558,17.416530531885073,0.12551961569452205,4,-0.2174999713897705,-0.30750012397766113,-0.704375147819519,-0.9725000858306885,0.7325000762939444,2,0.13709033742689058,2.523814713896424,6.207499980926514,-2.1578878682928875,6.195000171661378,-1.1250033527744692,6.0999999046325675,0.13709033742689058 1712,2003-04-10,6.28249979019165,6.3125,6.242499828338622,6.252500057220459,124000.0,0.004396430894900272,-1.7999961853172224,0.31578577523465046,64.73987547098037,64.68166825321896,-0.1531120504461283,-0.2358274426099234,-0.5810014471060416,-0.9448509963153358,21.68761045507711,0.07000017166137784,0.1406726561137468,0.205999803543091,-0.03866099732778672,0.4506606044139687,0.08366940310765258,0.3283302039785294,-0.4055704206164794,88.57134034027129,15.905856711865098,0.12233040043543884,4,-0.22624969482421875,-0.3162498474121094,-0.7318748235702515,-0.9999997615814209,0.3550000190734872,3,0.13529652365397027,-1.4210510465291293,6.255000114440918,2.523814713896424,6.207499980926514,-2.1578878682928875,6.195000171661378,0.13529652365397027 1713,2003-04-11,6.232500076293945,6.324999809265138,6.2125000953674325,6.2775001525878915,258800.0,-0.007958569927175363,-1.6470509037463108,-1.5000158947134479,61.70800924566104,64.44517000786617,-0.09157923407686752,-0.1620414693403447,-0.4902079746750587,-0.8842564773571571,22.300456780714583,0.11249971389770508,0.14326245044800334,0.1356250762939455,-0.08779837152007453,0.3590485241079655,0.02391335238693504,0.24733680020095594,-0.32072505628478787,58.88899014324187,-12.115840755472945,0.11171172390701002,4,-0.1700000762939453,-0.26000022888183594,-0.6675000190734863,-0.9500000476837158,0.3249998092651367,4,0.1768952985731227,-1.7999961853172224,6.28249979019165,-1.4210510465291293,6.255000114440918,2.523814713896424,6.207499980926514,0.1768952985731227 1714,2003-04-14,6.3499999046325675,6.355000019073486,6.2125000953674325,6.2125000953674325,371200.0,0.01885276003213332,-1.0727290382094619,-3.0555461365658307,63.22753084812539,63.93204393827779,-0.1701433044244718,-0.25251798694120264,-0.5661583161876065,-0.9880155292664776,22.682733825730907,0.1424999237060538,0.14940106349955062,0.22774991989135618,0.010785910091474449,0.4447139296912379,0.11926791499141487,0.3362319247912975,-0.3969024056978121,97.53080605548224,28.94639972117885,0.10848200489994105,4,-0.17999982833862216,-0.3624999523162833,-0.7849998474121085,-1.0487499237060538,0.16499996185302912,0,0.12677170350640532,-1.6470509037463108,6.232500076293945,-1.7999961853172224,6.28249979019165,-1.4210510465291293,6.255000114440918,0.12677170350640532 1715,2003-04-15,6.477499961853027,6.477499961853027,6.227499961853027,6.227499961853027,436400.0,0.020078749470128887,1.0,1.8181843402992348,71.25308714295753,63.80731112561544,-0.25028259703409805,-0.3661034838264712,-0.6498512610139953,-1.100814066797767,22.56048072422486,0.25,0.14760625434535068,0.3344999790191654,0.06789567949227138,0.6011042785460594,0.20119782925571883,0.46780212878261196,-0.47617416050162387,100.0,28.253545511681438,0.13330214976344681,4,-0.21374988555908203,-0.42875003814697266,-0.9049999713897705,-1.1762499809265137,0.08500003814697266,1,0.09301427485931923,-1.0727290382094619,6.3499999046325675,-1.6470509037463108,6.232500076293945,-1.7999961853172224,6.28249979019165,0.09301427485931923 1716,2003-04-16,6.489999771118164,6.675000190734862,6.452499866485597,6.477499961853027,631600.0,0.0019297274162486389,-6.120010375976708,0.049999237060546875,72.48160483708075,64.21637855579166,-0.2463628970295968,-0.36232939320809265,-0.6298264962319262,-1.100785491692224,22.737518027443986,0.2225003242492658,0.16277086582235523,0.3248748064041136,0.02082559470695422,0.628924018101273,0.17285020055553346,0.4768994122526937,-0.42200958729653326,59.99991752007616,-14.065344918885849,0.15202460584857982,4,-0.12749958038330167,-0.3424997329711914,-0.9099997282028198,-1.1887497901916504,0.10250043869018555,2,0.09437599573741373,1.0,6.477499961853027,-1.0727290382094619,6.3499999046325675,-1.6470509037463108,6.232500076293945,0.09437599573741373 1717,2003-04-17,6.447500228881836,6.5875000953674325,6.34250020980835,6.565000057220459,476800.0,-0.006548465906803247,2.015384976539576,-9.400129701686122,67.58799460573873,64.73646020266364,-0.18051964992212,-0.2997570951659547,-0.5607508489359709,-1.0498692943980483,22.829979937866852,0.24499988555908292,0.1744947096496583,0.2598752498626711,-0.05822131404126285,0.577971813766605,0.10082696791070411,0.41892353181463804,-0.2823884439540878,50.81082920160465,-22.48642642328305,0.15904828195196685,4,-0.060000181198121005,-0.29000020027160645,-0.8906252384185791,-1.1462502479553223,0.375,3,0.08375338389816189,-6.120010375976708,6.489999771118164,1.0,6.477499961853027,-1.0727290382094619,6.3499999046325675,0.08375338389816189 1718,2003-04-21,6.425000190734862,6.4650001525878915,6.425000190734862,6.432499885559082,452000.0,-0.0034897304921656103,-9.667090539163766,0.06382728324169333,74.10472676524637,66.57108167163861,-0.11965294115526781,-0.25924192081696784,-0.5183193743785521,-1.019037909058368,23.097543327190472,0.03999996185302912,0.16324862695847742,0.21750020980834872,-0.10805598824326612,0.5430564078599636,0.0547221107825413,0.38027830883415614,-0.17830626087797619,45.9459570918814,-31.529749502642787,0.16277809902580728,4,-0.01125001907348544,-0.2362501621246329,-0.7668752670288077,-1.1237502098083487,0.4949998855590829,0,0.03307386960652692,2.015384976539576,6.447500228881836,-6.120010375976708,6.489999771118164,1.0,6.477499961853027,0.03307386960652692 1719,2003-04-22,6.5,6.5875000953674325,6.4124999046325675,6.414999961853027,350400.0,0.011673121718080326,-2.8888865341414456,-11.333799593081059,75.58445483166986,68.39208834860129,-0.16409506391147488,-0.3124573833242543,-0.5749261210256194,-1.0871815630068262,23.427518939304047,0.17500019073486506,0.16091994594645342,0.26850001811981183,-0.06939360923060711,0.6063936454702308,0.0995532044446028,0.43744683179502086,-0.18477706840263775,60.8938321278329,-18.537019893458783,0.1689468136752093,4,-0.08249998092651456,-0.3112499713897705,-0.8075000047683716,-1.1987500190734863,0.559999942779541,1,0.00884613623985886,-9.667090539163766,6.425000190734862,2.015384976539576,6.447500228881836,-6.120010375976708,6.489999771118164,0.00884613623985886 1720,2003-04-23,6.5974998474121085,6.610000133514403,6.429999828338622,6.429999828338622,416800.0,0.014999976524939784,-1.1492571304939463,1.970587575312188,72.27143140874546,69.21763501735616,-0.22401299934094787,-0.39081188814899814,-0.6557445130028654,-1.1759911600944024,23.667643079259726,0.18000030517578125,0.1745385607090313,0.3411248683929431,-0.02782978943147274,0.7100795262173589,0.15664753948073518,0.525602197305151,-0.22471255435274617,76.69162473128604,-0.8129776439490826,0.1844773289122081,4,-0.15374970436096103,-0.372499704360961,-0.8549998998641959,-1.2962498664855948,0.5500001907348642,2,-0.012504734040861387,-2.8888865341414456,6.5,-9.667090539163766,6.425000190734862,2.015384976539576,6.447500228881836,-0.012504734040861387 1721,2003-04-24,6.75,6.875,6.5374999046325675,6.5374999046325675,531200.0,0.023114839881005933,-2.176470060249732,1.2686571413117487,79.89561856953605,70.90160647275124,-0.3340413104460831,-0.5141477539630497,-0.7905755319038352,-1.319744165496619,23.853787746124805,0.33750009536743253,0.19522101059824237,0.45837502479553205,0.042697801843820216,0.8740522477472439,0.2505364133196757,0.6662136362713884,-0.33750009536743253,76.52581234726654,-0.04984838464227437,0.20783861147585614,4,-0.20624995231628418,-0.41249990463256836,-0.9481250047683716,-1.4287500381469727,0.3474998474121085,3,-0.02777777777777779,-1.1492571304939463,6.5974998474121085,-2.8888865341414456,6.5,-9.667090539163766,6.425000190734862,-0.02777777777777779 1722,2003-04-25,6.497499942779541,6.707499980926514,6.480000019073486,6.667500019073486,269600.0,-0.03740741588451246,-1.219512648982592,-0.7999999999999966,67.54969006602886,71.55068211945877,-0.05345790419066887,-0.23718549162194424,-0.5232179044038121,-1.056563250784027,24.149326082351948,0.26999998092651367,0.20966221699466558,0.18262495994567907,-0.22394432298413314,0.5891942428754913,-0.020659681519227036,0.38590960141058517,0.377500057220459,18.3783828367528,-56.90401671226301,0.2032846414649061,4,0.046250104904174805,-0.15999984741210938,-0.671875,-1.1762499809265137,0.5999999046325675,4,0.014621049305953315,-2.176470060249732,6.75,-1.1492571304939463,6.5974998474121085,-2.8888865341414456,6.5,0.014621049305953315 1723,2003-04-28,6.53249979019165,6.572500228881836,6.449999809265138,6.4625000953674325,375200.0,0.0053866637507251625,-1.5789489534708923,-0.41176272593655866,65.73427257432886,71.82920897792582,-0.04629610067082357,-0.25078306758869306,-0.5420023915307759,-1.0785344717481875,24.12895492620884,0.12250041961669833,0.21725684009464175,0.19587481021881104,-0.20826576548585418,0.6000153859234763,-0.006195477633521129,0.3979450980711432,0.3425002098083496,25.94591585191981,-45.783151323395714,0.20207028785233255,4,0.01875019073486328,-0.19499969482421875,-0.700624942779541,-1.2049999237060547,0.5050001144409171,0,0.04439348610858174,-1.219512648982592,6.497499942779541,-2.176470060249732,6.75,-1.1492571304939463,6.5974998474121085,0.04439348610858174 1724,2003-04-29,6.502500057220459,6.572500228881836,6.449999809265138,6.572500228881836,391600.0,-0.00459238177339627,2.5000034059713236,-1.0000068119891135,63.53213537647446,70.9713254483166,0.008505088346310252,-0.1899620440496097,-0.496688104567486,-1.0365063181335223,24.951156656611204,0.12250041961669833,0.2238386435984996,0.14012508392333967,-0.2349344350274789,0.5151846028741582,-0.04740467555206962,0.32765484339874895,0.35549993515014666,16.292179980776673,-51.66335348334032,0.18752975947540937,4,0.10625004768371582,-0.16499996185302734,-0.6706252098083496,-1.1750001907348633,0.49499988555908203,1,0.0642060769549535,-1.5789489534708923,6.53249979019165,-1.219512648982592,6.497499942779541,-2.176470060249732,6.75,0.0642060769549535 1725,2003-04-30,6.614999771118164,6.679999828338622,6.454999923706055,6.5,206800.0,0.017300993911224083,-1.1951218377543433,-1.6428498443471093,65.58443006086185,70.20497269540338,-0.0921273059276766,-0.2683756086980411,-0.5930562061426654,-1.1331276381812172,26.861232043006066,0.22499990463256747,0.24163600957576037,0.22224981784820574,-0.1294711177513248,0.5739707534477363,0.04638935004844047,0.398110285647971,0.22668021392822268,38.82350301248739,-25.120585905915846,0.17586046779976536,4,-0.006249666213989258,-0.2774996757507324,-0.7831249237060547,-1.2874999046325684,0.35000038146972745,2,0.06727138126357879,2.5000034059713236,6.502500057220459,-1.5789489534708923,6.53249979019165,-1.219512648982592,6.497499942779541,0.06727138126357879 1726,2003-05-01,6.7249999046325675,6.880000114440918,6.5999999046325675,6.65500020980835,415200.0,0.01662889453068117,-2.1111081676768326,0.6086942099414449,67.87881730349075,70.23728632848695,-0.18471145847952908,-0.3569010702482265,-0.6869258194756744,-1.2262489455314975,27.78606257250748,0.2800002098083505,0.2533734448947236,0.30699994564056343,-0.06445730814948014,0.678457199430607,0.1212713187455412,0.49272857253558566,-0.27500009536742986,63.95346516207988,2.995485655781124,0.18572862689502198,5,-0.07874989509582431,-0.38499975204467685,-0.8706250190734854,-1.384999990463256,0.16750001907348722,3,0.06282529955477956,-1.1951218377543433,6.614999771118164,2.5000034059713236,6.502500057220459,-1.5789489534708923,6.53249979019165,0.06282529955477956 1727,2003-05-02,7.007500171661378,7.019999980926514,6.567500114440918,6.622499942779541,675200.0,0.04200747524683357,1.207317243368472,5.500027247956486,76.36056832546657,70.48793539073364,-0.4240112982811306,-0.6050529251757384,-0.9484713931885675,-1.4895772861363321,28.8853934893753,0.4524998664855957,0.2528827866639647,0.5480001926422124,0.11015079261553584,0.985849592668889,0.32907549262887414,0.7669248926555507,-0.5525002479553232,97.80705166654552,35.075972864235595,0.21892470001333847,5,-0.2912502288818368,-0.5975000858306894,-1.1012501716613778,-1.6312501430511483,-0.13250017166137784,4,0.01284333550424921,-2.1111081676768326,6.7249999046325675,-1.1951218377543433,6.614999771118164,2.5000034059713236,6.502500057220459,0.01284333550424921 1728,2003-05-05,7.242499828338622,7.3125,6.9124999046325675,6.9124999046325675,1583200.0,0.03353544786592977,-1.4242435626968815,0.8571421494072341,78.11025745924124,70.76858012713045,-0.5932390739795377,-0.7906054751016809,-1.160481921944288,-1.7042829666929018,30.96857395172423,0.40000009536743253,0.2575128341340651,0.7258748531341546,0.1968806500001481,1.254869056268161,0.46137775156715133,0.9903719547011578,-0.7648999023437488,91.88403986302464,32.16877451890231,0.26449710156700323,5,-0.37124991416931064,-0.6862497329711905,-1.3362498283386222,-1.8662497997283927,-0.19249963760375977,0,-0.020020708921407837,1.207317243368472,7.007500171661378,-2.1111081676768326,6.7249999046325675,-1.1951218377543433,6.614999771118164,-0.020020708921407837 1729,2003-05-06,7.244999885559082,7.3125,7.045000076293945,7.239999771118164,873600.0,0.0003451925826325475,2.821418110230857,0.015151865445192614,76.23933758536612,71.20945859119941,-0.5352328779404276,-0.7488002504338596,-1.1380391054337977,-1.6891824844426857,33.001795631583185,0.2674999237060547,0.2749160116400944,0.6758749246597286,0.07742462002102446,1.2743252292984328,0.3766497723403761,0.9751000769790812,-0.7173059551239014,92.12826723787026,35.959302129604524,0.29922515231935226,5,-0.36374998092651367,-0.6887497901916504,-1.320624828338623,-1.8687498569488525,-0.28999996185302734,1,-0.028640439503678783,-1.4242435626968815,7.242499828338622,1.207317243368472,7.007500171661378,-2.1111081676768326,6.7249999046325675,-0.028640439503678783 1730,2003-05-07,7.1500000953674325,7.1875,7.112500190734862,7.1500000953674325,696400.0,-0.013112462621428844,1.000000000000071,0.0,71.35925251620554,70.26097347416268,-0.3951760320133646,-0.6108910347340775,-1.0222322549750649,-1.576636547103015,35.1448951374863,0.13249969482421964,0.2897420399302897,0.5337501287460338,-0.09258526421294722,1.1600855217050148,0.22058243226654284,0.8469178252255247,-0.575217800758363,78.18792891348969,21.57395493759074,0.31316769647949055,5,-0.26875019073486417,-0.5937500000000009,-1.183750033378602,-1.773750066757203,-0.18249988555908292,2,-0.021328692385150894,2.821418110230857,7.244999885559082,-1.4242435626968815,7.242499828338622,1.207317243368472,7.007500171661378,-0.021328692385150894 1731,2003-05-08,7.112500190734862,7.179999828338622,7.0,7.065000057220459,551200.0,-0.005244741836698208,-1.0281642466654926,100.0,71.59092175778383,70.70999921769102,-0.3362032745448964,-0.5331925597381622,-0.9647379968365071,-1.5229077941667315,36.91621190183614,0.17999982833862216,0.29780534457413665,0.4533752202987662,-0.1860988442651763,1.0928492848627087,0.1336381880167954,0.773112252580737,-0.49345483380233723,73.15438389429436,15.153407072206178,0.31973703228197126,5,-0.23125028610229403,-0.46375012397766024,-1.171250104904174,-1.736250162124633,0.1374998092651376,3,-0.02073814188983958,1.000000000000071,7.1500000953674325,2.821418110230857,7.244999885559082,-1.4242435626968815,7.242499828338622,-0.02073814188983958 1732,2003-05-09,7.132500171661378,7.1500000953674325,7.012499809265138,7.125,851200.0,0.0028119480337684966,5.470598795004722,0.1578979069417473,73.00814515956456,71.51820728271721,-0.28681787268914505,-0.5125250003390667,-0.9657108693067729,-1.5231246051329501,38.57021425536587,0.13750028610229492,0.30885279668478915,0.4308751821517953,-0.21614489380015733,1.077895258103748,0.10736514417581944,0.7543852201277712,-0.47184753614480446,55.000053644167835,-4.338845882715141,0.3235100379759763,5,-0.2512502670288095,-0.4512500762939462,-1.1550002098083505,-1.7200002670288095,0.08999967575073065,4,-0.03364882470089303,-1.0281642466654926,7.112500190734862,1.000000000000071,7.1500000953674325,2.821418110230857,7.244999885559082,-0.03364882470089303 1733,2003-05-12,7.335000038146973,7.4000000953674325,7.050000190734862,7.059999942779541,1096400.0,0.028391147789965876,-1.3728839312125074,36.665840167838496,75.07509115757226,72.80075792506142,-0.40623142125963874,-0.6621417024608904,-1.1473248111861434,-1.7028263000297255,40.778752494746605,0.34999990463257014,0.30329149457253646,0.5782500505447388,-0.08805580754552533,1.2445559086350029,0.24509712149960716,0.9114029795898704,-0.6352365607613937,83.74998956918947,23.59125660997025,0.3331529290451319,5,-0.4075000286102295,-0.6099998950958252,-1.3575000762939453,-1.9225001335144043,-0.032500267028808594,0,-0.06271302464276218,5.470598795004722,7.132500171661378,-1.0281642466654926,7.112500190734862,1.000000000000071,7.1500000953674325,-0.06271302464276218 1734,2003-05-13,7.15500020980835,7.375,7.137499809265138,7.2874999046325675,484800.0,-0.024539853769938946,-1.8358147770686326,-0.48181690499846225,65.95137868095986,72.8415299939612,-0.13850623962964193,-0.4413703472852166,-0.9464075506009326,-1.499486330531676,42.926273777472204,0.2375001907348624,0.32595073304050004,0.3580002069473265,-0.30207681302763767,1.0180772269222906,0.027961696959843962,0.688038716934809,-0.3992178029842224,38.750043213357074,-18.519408667161578,0.33003850998748213,5,-0.1712501049041748,-0.4050002098083496,-1.1775002479553223,-1.7425003051757812,0.31999969482421786,1,-0.01467505464633656,-1.3728839312125074,7.335000038146973,5.470598795004722,7.132500171661378,-1.0281642466654926,7.112500190734862,-0.01467505464633656 1735,2003-05-14,7.079999923706055,7.197500228881836,6.997499942779541,7.197500228881836,838000.0,-0.010482219972472118,2.4042513473151095,0.886796798525946,59.88024242756496,71.95279945219167,0.01049453183741278,-0.33615264079722706,-0.848109264190775,-1.4011854050238508,44.141805695878176,0.20000028610229492,0.3520490687808042,0.25287492275238055,-0.4007693249627975,0.9065191704675586,-0.07394720110520847,0.5796970466099696,-0.27268010179846325,20.496881900808386,-32.918353342459326,0.32682212385758913,5,-0.09624981880187988,-0.30374979972839267,-1.0999999046325684,-1.6649999618530273,0.6575002670288077,2,-0.017655367421892332,-1.8358147770686326,7.15500020980835,-1.3728839312125074,7.335000038146973,5.470598795004722,7.132500171661378,-0.017655367421892332 1736,2003-05-15,7.102499961853027,7.204999923706055,7.0250000953674325,7.0250000953674325,631600.0,0.003177971523931067,-3.6451648628860918,-0.6595716187260492,71.0069581843354,71.35795388095487,0.05271807129787209,-0.3271880329739396,-0.8468112698942338,-1.400855686101174,44.5537720075178,0.17999982833862216,0.38821396074712844,0.24474995136260969,-0.3997182400910839,0.8892181428163033,-0.07748414436423712,0.5669840470894565,-0.24776571806864833,26.086951370921064,-30.44822854847756,0.32223409572684697,5,0.053750038146972656,-0.32249999046325684,-1.122499942779541,-1.6875,0.679999828338623,3,-0.019007356954558352,2.4042513473151095,7.079999923706055,-1.8358147770686326,7.15500020980835,-1.3728839312125074,7.335000038146973,-0.019007356954558352 1737,2003-05-16,6.987500190734862,7.125,6.982500076293945,7.03249979019165,403200.0,-0.016191449734011876,-4.1818315805900665,-0.5806409932996754,64.96712801736938,69.89760616519132,0.1839240788332761,-0.17882710081322095,-0.710632205343039,-1.2670557107092444,45.80823986810678,0.1424999237060547,0.41370245624878166,0.10275018215179355,-0.5140004992938794,0.7195008635974665,-0.2056251585710429,0.41112552287463,-0.08914467882383903,1.197632146703441,-56.76110864929764,0.3083753407228365,5,0.20374989509582608,-0.18125009536742986,-0.9950001239776602,-1.5600001811981192,0.6624999046325701,4,0.037567055756678513,-3.6451648628860918,7.102499961853027,2.4042513473151095,7.079999923706055,-1.8358147770686326,7.15500020980835,0.037567055756678513 1738,2003-05-19,6.637499809265138,6.9749999046325675,6.570000171661378,6.952499866485597,817200.0,-0.05008949866417334,1.249997682042464,7.000063578853535,53.66847216942029,67.38973223008622,0.4906804621292453,0.19806434601098832,-0.3419545566100881,-0.9036122737052006,46.25752322971168,0.41750001907348455,0.42030276667087296,-0.25787518024444456,-0.8480253174682577,0.3322749569793686,-0.5529502488563507,0.037199888367461575,0.7625002861022949,8.385049937596524,-52.578671985093834,0.2950750686119064,5,0.3475003242492676,0.16875028610229492,-0.6262497901916513,-1.1912498474121103,1.1850004196166983,0,0.08813560150018862,-4.1818315805900665,6.987500190734862,-3.6451648628860918,7.102499961853027,2.4042513473151095,7.079999923706055,0.08813560150018862 1739,2003-05-20,6.557499885559082,6.625,6.28249979019165,6.612500190734862,715600.0,-0.0120527195487653,7.562513411057864,0.17460411169794587,48.40940832089468,64.83974954171835,0.5173026903897595,0.2978645594073406,-0.24204880682639107,-0.8081029397324668,45.956341028633716,0.3550000190734872,0.38313117285382603,-0.3407500982284546,-0.9233015674536382,0.24180137099672905,-0.6320258328410464,-0.04947436361586277,0.8259002113342291,29.81030412643704,-32.55140159875913,0.291275734612592,5,0.283750057220459,0.2487502098083505,-0.5399999618530273,-1.1050000190734863,1.182499885559082,1,0.11361035433637134,1.249997682042464,6.637499809265138,-4.1818315805900665,6.987500190734862,-3.6451648628860918,7.102499961853027,0.11361035433637134 1740,2003-05-21,6.514999866485597,6.539999961853027,6.375,6.414999961853027,268000.0,-0.006481131500601145,1.19999809265258,-1.8181699958385806,43.96551535141813,61.77025994101105,0.5143441449104502,0.35190957013930824,-0.17956520730293146,-0.751420643227795,45.546299991416625,0.18249988555908203,0.31649837448605656,-0.37912511825561435,-0.9717249590015413,0.21347472249031263,-0.6754250386285783,-0.08282519788265041,0.8243642181396478,25.203256655172705,-35.43044243636963,0.2962999203729636,5,0.3262500762939444,0.2987501621246329,-0.43624985218048185,-1.047499895095826,1.2400002479553214,2,0.14735227288113917,7.562513411057864,6.557499885559082,1.249997682042464,6.637499809265138,-4.1818315805900665,6.987500190734862,0.14735227288113917 1741,2003-05-22,6.5625,6.635000228881836,6.434999942779541,6.46750020980835,442800.0,0.007290887872270391,-1.4999985098869004,0.9499988079059591,35.215937580892,57.57112576560299,0.42535223309755477,0.3052947947453246,-0.20490886756006432,-0.7848771624529238,44.1275493342051,0.20000028610229492,0.25347930243378336,-0.3222499847412106,-0.9301842817841903,0.28568431230176916,-0.6262171332627,-0.018282836219721155,0.7345895128479007,33.2344379916586,-21.759488959719867,0.3039671485214898,5,0.278749942779541,0.278749942779541,-0.40625,-1.033750057220459,1.2800002098083496,3,0.17904764811197893,1.19999809265258,6.514999866485597,7.562513411057864,6.557499885559082,1.249997682042464,6.637499809265138,0.17904764811197893 1742,2003-05-23,6.59250020980835,6.5999999046325675,6.324999809265138,6.5974998474121085,716400.0,0.004571460542224681,54.00138286205701,-0.05262788047923815,25.000018339888072,52.0072287858603,0.34721051901202316,0.29805829030615705,-0.21468740509361606,-0.7992393563762024,43.17717866037783,0.27500009536742986,0.2003419647648279,-0.2969997882843014,-0.8935725620931878,0.299572985524585,-0.595286175188745,0.001286598620142243,0.6640057141333013,44.7653961569342,-5.332411709627877,0.2982863869044433,5,0.23624968528747559,0.2487497329711914,-0.33750009536743164,-0.9500000476837167,1.3149995803833008,4,0.18050808380905536,-1.4999985098869004,6.5625,1.19999809265258,6.514999866485597,7.562513411057864,6.557499885559082,0.18050808380905536 1743,2003-05-27,6.822500228881836,6.889999866485597,6.554999828338622,6.602499961853027,530000.0,0.03488813223415477,-1.12698076305926,-44.00324272771407,36.17022538552787,48.69821175303453,0.04119983050822995,0.09581060128471108,-0.4216985757164906,-1.0113866451512088,42.57906690165461,0.33500003814697443,0.15150272473392334,-0.08149979114532435,-0.6551961002347708,0.4921965179441221,-0.36834794569004714,0.20534836339939844,0.3950454497098148,88.88894993799143,42.28566840449901,0.28684815454472307,5,-0.0787503719329834,0.018749713897705078,-0.5500001907348633,-1.180000066757203,1.2749996185302752,1,0.12128982612305728,54.00138286205701,6.59250020980835,-1.4999985098869004,6.5625,1.19999809265258,6.514999866485597,0.12128982612305728 1744,2003-05-28,6.920000076293945,6.920000076293945,6.817500114440918,6.875,273600.0,0.014290926220765998,3.5555461365659307,0.20454555306540897,42.48366053811531,46.76525820976235,-0.10408615187353831,0.03287821472653363,-0.49516681420949915,-1.0904851472780983,41.985436808749455,0.10249996185302734,0.09742483769142396,-0.0048749446868896484,-0.5465475744898747,0.5367976851160954,-0.27571125958838216,0.26596137021460287,0.26014376676170503,100.0,55.02116111133907,0.2708363149014924,5,-0.17625021934509277,-0.0787501335144043,-0.6187499761581421,-1.0750000476837158,1.1549997329711932,2,0.1304190957568936,-1.12698076305926,6.822500228881836,54.00138286205701,6.59250020980835,-1.4999985098869004,6.5625,0.1304190957568936 1745,2003-05-29,7.059999942779541,7.117499828338622,6.897500038146973,6.9124999046325675,367600.0,0.02023119435579157,-1.4788740718453388,3.277773068282985,48.39202932818401,44.25248833685663,-0.2762745881644939,-0.07596896488774618,-0.6161051172568124,-1.210084815197762,41.202135248436264,0.2199997901916495,0.01895152464514016,0.11287491321563703,-0.41148508692362107,0.6372349133548951,-0.14930508685399158,0.37505491328526563,0.0842381381615489,92.74449411038444,49.20929636330943,0.2621800000696289,5,-0.3562500476837158,-0.21875,-0.7568749189376831,-1.1162497997283936,1.3975005149841326,3,0.09631725691925497,3.5555461365659307,6.920000076293945,-1.12698076305926,6.822500228881836,54.00138286205701,6.59250020980835,0.09631725691925497 1746,2003-05-30,7.147500038146973,7.230000019073486,7.059999942779541,7.059999942779541,602400.0,0.0123937813139674,-2.8857117944861335,0.5932208321210322,50.44117246944664,42.63849327597633,-0.39864155615962193,-0.13722929725356536,-0.6826503177751206,-1.2771474004935541,39.886121831524044,0.1700000762939453,-0.03138885630330002,0.17925000190734863,-0.3414608383650446,0.6999608421797419,-0.08110541822884798,0.43960542204354525,-0.8650002479553223,90.88398212150861,46.7831747101954,0.2603554201361967,5,-0.3912501335144043,-0.30625009536743164,-0.8131248950958252,-1.1037499904632568,1.4624996185302734,4,0.08499476363087122,-1.4788740718453388,7.059999942779541,3.5555461365659307,6.920000076293945,-1.12698076305926,6.822500228881836,0.08499476363087122 1747,2003-06-02,7.0974998474121085,7.2249999046325675,7.022500038146973,7.190000057220459,383200.0,-0.006995479603778665,1.4923075117302174,-1.0571441027569433,42.32632965873568,41.378255219233594,-0.37034247049117397,-0.08447175581878597,-0.6102322920342731,-1.2117028591230108,38.08023282161822,0.20249986648559481,-0.06621755721626599,0.12474982738494766,-0.39893627678279664,0.648435931552692,-0.1370932246989245,0.3865928794688198,-0.7960500526428218,80.37035048580852,39.57946141234936,0.261843052083872,6,-0.3412499427795401,-0.25624990463256747,-0.6568747758865348,-0.9287497997283927,1.5450000762939462,0,0.10496659082956983,-2.8857117944861335,7.147500038146973,-1.4788740718453388,7.059999942779541,3.5555461365659307,6.920000076293945,0.10496659082956983 1748,2003-06-03,7.0974998474121085,7.105000019073486,7.007500171661378,7.017499923706055,266800.0,0.0,1.0526225969984253,-0.8648620783866781,47.89761135230937,41.32138888939078,-0.3332770997990693,-0.10107388292782193,-0.5883193942303082,-1.1971395799699218,35.55013145814983,0.09749984741210849,-0.12283777182234523,0.13199982643127317,-0.3798431192983136,0.6438427721608599,-0.12392164643352022,0.38792129929606656,-0.7774790481567377,67.87873883767281,25.721389401885723,0.25592147286479355,6,-0.31999993324279696,-0.25624990463256747,-0.6568747758865348,-0.8812499046325675,1.2049999237060556,1,0.11412468618437299,1.4923075117302174,7.0974998474121085,-2.8857117944861335,7.147500038146973,-1.4788740718453388,7.059999942779541,0.11412468618437299 1749,2003-06-04,7.0374999046325675,7.112500190734862,6.997499942779541,7.072500228881836,381200.0,-0.008453672993232741,1.0000000000000155,-0.4375044703526374,48.42883529432915,41.81731332749201,-0.22130095284620932,-0.060519230736532315,-0.5064101717983318,-1.125891002233014,32.86565615852542,0.11500024795532138,-0.1661265014172102,0.08237488269805837,-0.4137853634947053,0.578535128890822,-0.16570524039832346,0.3304550057944402,-0.6992795209808342,42.10522541850503,-2.676691709772527,0.24808012309638172,6,-0.25999999046325595,-0.19624996185302646,-0.5931248664855948,-0.8212499618530265,1.3125004768371609,2,0.15062166353732787,1.0526225969984253,7.0974998474121085,1.4923075117302174,7.0974998474121085,-2.8857117944861335,7.147500038146973,0.15062166353732787 1750,2003-06-05,6.997499942779541,7.0625,6.980000019073486,7.0250000953674325,204800.0,-0.005683831246192428,-1.6399993896484375,0.7857113663301645,46.16788352924837,43.03419621064271,-0.11807784697047019,-0.034287950625844665,-0.4470930426877153,-1.0746011297438525,30.004072086473183,0.08249998092651367,-0.16485213434043722,0.049999928474425914,-0.4381734071951202,0.538173264143972,-0.1940867393603476,0.2940865963091994,-0.6414439664193727,6.999969482421875,-38.48831486897488,0.24408666783477306,6,-0.2200000286102295,-0.15625,-0.5243748426437378,-0.78125,1.4024996757507306,3,0.15398354773799316,1.0000000000000155,7.0374999046325675,1.0526225969984253,7.0974998474121085,1.4923075117302174,7.0974998474121085,0.15398354773799316 1751,2003-06-06,6.9650001525878915,7.127500057220459,6.9650001525878915,7.0374999046325675,236000.0,-0.004644485953184563,-3.4827713212710414,2.6363399916769206,49.126212369689306,45.71488443617618,-0.02512087560954601,-0.014129505471397685,-0.39348237737088976,-1.0300076057691596,27.976450358275002,0.16249990463256747,-0.1441647873913885,0.024875140190125045,-0.4572214018851337,0.5069716822653838,-0.2161731308475039,0.265923411227754,-0.5914652953734567,0.0,-48.98024763710874,0.24104827103762919,6,-0.07250022888183683,-0.1237502098083505,-0.4918750524520883,-0.7487502098083505,1.5649995803833,4,0.21428575340680123,-1.6399993896484375,6.997499942779541,1.0000000000000155,7.0374999046325675,1.0526225969984253,7.0974998474121085,0.21428575340680123 1752,2003-06-09,6.892499923706055,7.074999809265138,6.855000019073486,7.074999809265138,132400.0,-0.01040922143481915,1.4109581166879908,2.517248409989353,62.623765180886444,48.654166635660474,0.10550445426975408,0.04160153745345063,-0.29987548860746127,-0.9453531889690563,25.63357598257031,0.21999979019165128,-0.10914344421946165,-0.03562507629394496,-0.5094362871218872,0.43818613453399724,-0.2725306817079156,0.2012805291200257,-0.501835763254439,13.761430966238184,-38.686860814953974,0.23690560541397104,6,0.13125014305114746,-0.05124998092651367,-0.3993748426437378,-0.6637499332427979,1.6024999618530273,0,0.24918385955493805,-3.4827713212710414,6.9650001525878915,-1.6399993896484375,6.997499942779541,1.0000000000000155,7.0374999046325675,0.24918385955493805 1753,2003-06-10,6.875,6.985000133514403,6.8125,6.985000133514403,273600.0,-0.0025389806165779794,2.136362257084309,0.6027408355759857,66.75461940603469,51.35093984320707,0.14665720321676012,0.0241084901150721,-0.2631325487743066,-0.9147194188213934,22.51256078411661,0.1725001335144034,-0.05942894555250078,-0.030124998092651012,-0.4637282654278323,0.4034782692425303,-0.24692663176024165,0.18667663557493963,-0.4675491223759467,19.84126623705917,-34.00532571414077,0.21680163366759075,6,0.14625000953674316,-0.033750057220458984,-0.31187498569488525,-0.5762500762939453,1.1750001907348615,1,0.25709089799360796,1.4109581166879908,6.892499923706055,-3.4827713212710414,6.9650001525878915,-1.6399993896484375,6.997499942779541,0.25709089799360796 1754,2003-06-11,7.050000190734862,7.072500228881836,6.804999828338622,6.804999828338622,293200.0,0.025454573197798203,-1.1836735091075834,-2.227273318392472,74.76852434407317,54.2816615116392,-0.008899033721132099,-0.1677626486126762,-0.41291329631626006,-1.0757940695950152,19.346537076451067,0.2675004005432138,0.009900188890256345,0.15012519359588516,-0.2731591997082834,0.5734095869000537,-0.061517003056199115,0.36176739024796944,-0.6260983302818204,75.96905070290902,17.73508373504466,0.21164219665208428,6,-0.032500267028807706,-0.20875024795532138,-0.3362501859664908,-0.6050002574920645,1.0299997329711923,2,0.17765951014148085,2.136362257084309,6.875,1.4109581166879908,6.892499923706055,-3.4827713212710414,6.9650001525878915,0.17765951014148085 1755,2003-06-12,6.954999923706055,7.074999809265138,6.9000000953674325,7.002500057220459,201600.0,-0.013475214816824788,-1.222221549435237,-0.19387780919924563,67.40575333891584,56.16661494158022,0.07782475594601479,-0.08707142182623961,-0.29392228501808937,-0.9635270276095538,17.076996453162323,0.17499971389770508,0.04979865616477941,0.06137492656707799,-0.35433460943357,0.47708446256772596,-0.146479841433246,0.269229694567402,-0.5149761000806041,46.51162446845647,-14.269746700175524,0.20785476800032415,6,0.05999994277954013,-0.11374998092651367,-0.2362499237060547,-0.5099999904632568,1.1075000762939453,3,0.2005751938269369,-1.1836735091075834,7.050000190734862,2.136362257084309,6.875,1.4109581166879908,6.892499923706055,0.2005751938269369 1756,2003-06-13,6.96750020980835,7.0875000953674325,6.9000000953674325,6.9000000953674325,163200.0,0.0017973093083276659,-4.555546136566077,-1.4210510465291184,66.89188260361539,58.896120824344635,0.04146706659182264,-0.11615968655382858,-0.2886424811937278,-0.9562372370169197,14.682627491537021,0.1875,0.07292087237492861,0.0806252002716068,-0.32506745927278224,0.48631785981599585,-0.12222112950058772,0.2834715300438013,-0.511676862273938,57.52220455535183,-5.066758546099884,0.20284632977219452,6,-0.0012502670288085938,-0.1262502670288086,-0.2487502098083496,-0.5012502670288086,1.1050000190734863,4,0.2055973255236292,-1.222221549435237,6.954999923706055,-1.1836735091075834,7.050000190734862,2.136362257084309,6.875,0.2055973255236292 1757,2003-06-16,7.25,7.255000114440918,6.982500076293945,6.985000133514403,262000.0,0.04054535797415082,-1.0185189436819955,3.925917291852168,68.38708089616647,61.17272855143987,-0.24264207481171596,-0.39841211754560657,-0.5483428100155194,-1.2153469267565997,12.711475068713263,0.28749990463256836,0.08248602618176637,0.34999999999999964,-0.08530390126137455,0.7853039012613738,0.13234804936931255,0.5676519506306867,-0.7786931190348065,98.88886416401492,37.9897355534361,0.21765195063068718,6,-0.2200000286102295,-0.408750057220459,-0.48500001430511475,-0.783750057220459,1.135000228881836,0,0.17655168730637127,-4.555546136566077,6.96750020980835,-1.222221549435237,6.954999923706055,-1.1836735091075834,7.050000190734862,0.17655168730637127 1758,2003-06-17,7.2224998474121085,7.332499980926514,7.137499809265138,7.28000020980835,223600.0,-0.0037931244948815612,1.40000352126107,-0.21698260893035737,63.84437441622945,62.88556623165101,-0.21852637821851228,-0.34239275026407334,-0.49539424014890354,-1.1657762518789356,13.233142201179104,0.19500017166137606,0.08079605962514869,0.29324984550475985,-0.14638244339775497,0.7328821344072747,0.073433701053502,0.5130659899560177,-0.7198452371078856,79.14690015258772,22.235658139354655,0.2198161444512576,6,-0.15374994277954013,-0.38124990463256747,-0.4412498474121085,-0.7562499046325675,1.16499996185303,1,0.17618554032963019,-1.0185189436819955,7.25,-4.555546136566077,6.96750020980835,-1.222221549435237,6.954999923706055,0.17618554032963019 1759,2003-06-18,7.302499771118164,7.322500228881836,7.057499885559082,7.1875,179600.0,0.011076486728444968,2.419344121085338,-1.9999834144642148,61.743324630965255,64.61617079850845,-0.2871833549250926,-0.38337315889672396,-0.5515540603499645,-1.2199027965984275,14.296952230570398,0.2650003433227539,0.10067168517188652,0.33599977493286115,-0.09720847925387588,0.7692080291195982,0.11939564783949308,0.5526039020262292,-0.7500544385766039,93.06353346901604,39.004303252920025,0.21660412709336832,6,-0.2337498664855957,-0.47374987602233887,-0.47624969482421875,-0.7924997806549072,0.8775005340576172,2,0.10236226539480464,1.40000352126107,7.2224998474121085,-1.0185189436819955,7.25,-4.555546136566077,6.96750020980835,0.10236226539480464 1760,2003-06-19,7.4749999046325675,7.6525001525878915,7.269999980926514,7.269999980926514,1804000.0,0.02362206626786234,-2.7317103806325043,1.7826115801170872,64.65322761992496,66.34139471520129,-0.43005156921377274,-0.5062190055015776,-0.6981210603114212,-1.3646251142717185,15.797998570721322,0.38250017166137784,0.11463557734816376,0.46049990653991646,0.02519737515002518,0.8958024379298077,0.24284864084497126,0.6781511722348617,-0.8757512931879097,76.4119289756649,25.894994663338892,0.21765126569494547,6,-0.24624991416931064,-0.507499933242797,-0.6081248521804801,-0.9649999141693106,0.9000000953674325,3,0.08093645843373776,2.419344121085338,7.302499771118164,1.40000352126107,7.2224998474121085,-1.0185189436819955,7.25,0.08093645843373776 1761,2003-06-20,7.737500190734862,7.772500038146973,7.4749999046325675,7.5374999046325675,1182400.0,0.035117095578772295,1.2037048483745953,0.975611514807548,74.06014741070427,67.61210385184772,-0.6386051755874957,-0.7127192366527728,-0.9326345571225767,-1.5970601421043655,17.65465421323727,0.2975001335144052,0.14046607992086635,0.6642501831054677,0.1723230589376321,1.1561773072733033,0.4182866210215499,0.9102137451893855,-1.0539914559987462,95.56963935415712,46.81188738381657,0.2459635620839178,6,-0.44875025749206454,-0.7100002765655509,-0.8575000762939444,-1.2275002002716056,0.4324998855590829,4,0.04200320533165258,-2.7317103806325043,7.4749999046325675,2.419344121085338,7.302499771118164,1.40000352126107,7.2224998474121085,0.04200320533165258 1762,2003-06-23,7.78249979019165,7.960000038146973,7.75,7.8375000953674325,1272400.0,0.005815780077223387,-2.5000039736467747,-0.27500113248663516,74.90908019011061,68.51815505007838,-0.6080217798364185,-0.6998791290554713,-0.9494339734198238,-1.6116271706894292,19.55779325617534,0.22249984741211026,0.17753438267853738,0.6497498035430906,0.11652261991076873,1.1829769871754126,0.3831362117269297,0.9163633953592516,-0.9900919251144487,80.33238582327704,32.589081520156185,0.2666135918161608,6,-0.39999985694885254,-0.6612498760223389,-0.8143748044967651,-1.2724997997283936,0.34999990463256836,0,0.037263147640000716,1.2037048483745953,7.737500190734862,-2.7317103806325043,7.4749999046325675,2.419344121085338,7.302499771118164,0.037263147640000716 1763,2003-06-24,7.6500000953674325,7.824999809265138,7.40749979019165,7.792500019073486,884800.0,-0.017025338695313308,3.0241061867183614,2.5908933277846558,71.15717077323053,68.11689354220698,-0.39563228231672554,-0.5293464507448613,-0.788080439947163,-1.445883162514991,20.486378554396154,0.4175000190734872,0.21256781089484367,0.4758751153945928,-0.08375414173248164,1.0355043725216673,0.1960604868310556,0.75568974395813,-0.7174811695218581,65.65098167677588,16.484211324266724,0.2798146285635371,6,-0.22000002861023038,-0.528750181198121,-0.6512500047683725,-1.1400001049041757,0.7850003242492685,1,0.09607844762766637,-2.5000039736467747,7.78249979019165,1.2037048483745953,7.737500190734862,-2.7317103806325043,7.4749999046325675,0.09607844762766637 1764,2003-06-25,7.822500228881836,7.864999771118164,7.59250020980835,7.7249999046325675,638800.0,0.022549036779602627,1.9863062375727996,-0.6842131680743235,76.10759737208473,69.08376510144795,-0.49956407944089953,-0.6648542264608093,-0.9329153147379063,-1.5845169228936626,21.399505395018004,0.27249956130981445,0.24440189583269323,0.6032502412796017,-0.012800674466778794,1.2193011570259822,0.2952247834064119,0.9112756991527915,-0.7666835695600938,80.07249306340206,24.51555693097614,0.3080254578731901,6,-0.3925001621246338,-0.7012503147125244,-0.9268751144409171,-1.312500238418579,0.6075000762939453,2,0.07222749298200593,3.0241061867183614,7.6500000953674325,-2.5000039736467747,7.78249979019165,1.2037048483745953,7.737500190734862,0.07222749298200593 1765,2003-06-26,7.739999771118164,7.862500190734862,7.710000038146973,7.832499980926514,367200.0,-0.010546558689646046,-1.0000062536153598,-0.94871694551358,73.77297885535752,69.84833135164153,-0.32855197246178847,-0.5573747274776526,-0.8272481998581185,-1.4683259288079897,21.705406169484736,0.15250015258788974,0.27674595396234203,0.4867497920989994,-0.16624553200622305,1.1397451162042218,0.1602521300463886,0.8132474541516101,-0.5756811063373943,60.18096501440867,-2.3042617292524312,0.3264976620526111,6,-0.2687497138977051,-0.5974998474121094,-0.9162497520446777,-1.2299997806549072,0.6725006103515643,3,0.056847615900388115,1.9863062375727996,7.822500228881836,3.0241061867183614,7.6500000953674325,-2.5000039736467747,7.78249979019165,0.056847615900388115 1766,2003-06-27,7.755000114440918,7.862500190734862,7.675000190734862,7.71999979019165,450000.0,0.001938028910378975,-2.00001144413541,-0.3783810255326388,77.42446874770681,70.85248555736823,-0.24596369988706268,-0.5528753327851623,-0.8188329023451244,-1.4553139060787874,21.625915241668565,0.1875,0.2872092922167315,0.471375131607056,-0.21649435945050755,1.1592446226646196,0.12744038607827424,0.8153098771358378,-0.49519968485620414,62.8959580625144,-5.514871270882743,0.3439347455287818,6,-0.24625015258789062,-0.6125001907348633,-0.9275001287460327,-1.2450001239776611,0.619999885559082,4,0.07994840443710038,-1.0000062536153598,7.739999771118164,1.9863062375727996,7.822500228881836,3.0241061867183614,7.6500000953674325,0.07994840443710038 1767,2003-06-30,7.84250020980835,7.9749999046325675,7.75,7.860000133514403,343600.0,0.011283055328973335,-1.2222175127274009,-0.49999318810367893,79.45203689860146,72.5866702776318,-0.26885169522515096,-0.6131359323941723,-0.88004772144504,-1.517042198706437,21.84226948251317,0.22499990463256747,0.32021888915225905,0.5216252088546751,-0.20348512768561733,1.2467355453949684,0.15907004058452845,0.8841803771248218,-0.49867582719616443,76.65204086262567,2.010843363129922,0.36255516827014656,6,-0.3262503147125244,-0.6925003528594971,-1.0012502670288086,-1.3325002193450928,0.557499408721922,0,0.04175962482933726,-2.00001144413541,7.755000114440918,-1.0000062536153598,7.739999771118164,1.9863062375727996,7.822500228881836,0.04175962482933726 1768,2003-07-01,7.90749979019165,7.987500190734862,7.762499809265138,7.987500190734862,339200.0,0.008288119686883588,4.624981373641846,4.571471389645958,77.97713485259443,74.39042696892392,-0.25307963014962187,-0.6475406809686461,-0.9167394248476768,-1.5590633059411712,22.156719898406443,0.2250003814697248,0.36088139742337066,0.5461247920989987,-0.21599219567596428,1.3082417798739616,0.1650662982115172,0.9271832859864801,-0.4753108344966117,79.7467330617174,5.055657214272003,0.38105849388748164,7,-0.2787497043609619,-0.6362497806549081,-1.0724998712539673,-1.3974997997283936,0.36250066757202326,1,0.028453988062276725,-1.2222175127274009,7.84250020980835,-2.00001144413541,7.755000114440918,-1.0000062536153598,7.739999771118164,0.028453988062276725 1769,2003-07-02,8.097499847412111,8.125,7.862500190734862,7.977499961853027,362800.0,0.024027829562023317,1.9999945504384273,-1.4999910593480865,85.09983252839929,76.6622719587544,-0.35587347608106246,-0.7948066213818699,-1.0780579786551296,-1.7261438939874703,22.683109474814096,0.2624998092651376,0.3871720974852284,0.6831248521804829,-0.12988911975866735,1.4961388241196323,0.2766178662109082,1.0896318381500576,-0.5764610941107007,93.88885239022716,14.987471391259632,0.40650698596957474,7,-0.33124995231628596,-0.6324999332427996,-1.3049999475479144,-1.5774998664855966,0.16499996185302734,2,0.04167960216911304,4.624981373641846,7.90749979019165,-1.2222175127274009,7.84250020980835,-2.00001144413541,7.755000114440918,0.04167960216911304 1770,2003-07-03,8.074999809265138,8.125,7.947500228881836,8.125,125600.0,-0.0027786401446074915,6.099963760514219,-0.416668653490033,83.81677575437084,77.74634177471735,-0.26743684331937523,-0.724594376066177,-1.0296897314237725,-1.6822192536622085,23.329735863339554,0.17749977111816406,0.4278529284319328,0.6067498207092301,-0.23233498155989452,1.4458346229783556,0.18720741957466736,1.0262922218437929,-0.4452480315579823,88.88884179384138,6.982279808879866,0.41954240113456265,7,-0.3087499141693133,-0.609999895095827,-1.2824999094009417,-1.523749828338624,0.25750064849853516,3,0.0439629107487185,1.9999945504384273,8.097499847412111,4.624981373641846,7.90749979019165,-1.2222175127274009,7.84250020980835,0.0439629107487185 1771,2003-07-07,8.457500457763674,8.457500457763674,8.085000038146973,8.109999656677246,738000.0,0.0473685024809114,1.1438823648872902,-6.94998950962282,84.74819172491168,78.83957638969525,-0.6001802770660678,-1.0430239535372152,-1.3862604213365461,-2.041412418347476,24.07826095823901,0.38250064849853516,0.48176593062601736,0.9146254539489762,0.001760797349673382,1.8274901105482781,0.45819312564932524,1.3710577822486272,-0.7386040000438054,100.0,19.40542603003857,0.4564323282996511,7,-0.5250003337860116,-0.8262503147125262,-1.6850005388259905,-1.906250476837159,0.00499916076659801,0,-0.005320729986202588,6.099963760514219,8.074999809265138,1.9999945504384273,8.097499847412111,4.624981373641846,7.90749979019165,-0.005320729986202588 1772,2003-07-08,8.609999656677246,8.625,8.337499618530272,8.462499618530272,818400.0,0.018031237441268333,2.239427690290849,0.424459562930013,87.24831321272751,80.62748110519493,-0.6961634864755197,-1.1175525275261124,-1.5023829111523348,-2.1696004922229495,25.58282920485901,0.28750038146972834,0.5277295448872668,0.9812496662139889,0.0050534015097802865,1.9574459309181975,0.4931515338618855,1.4693477985660932,-0.7433823989486168,98.26083014428399,16.760924892858228,0.4880981323521041,7,-0.5012495517730713,-0.8949997425079346,-1.8112497329711914,-2.0224995613098136,-0.07249927520751775,1,-0.027293805580468122,1.1438823648872902,8.457500457763674,6.099963760514219,8.074999809265138,1.9999945504384273,8.097499847412111,-0.027293805580468122 1773,2003-07-09,8.642499923706055,8.642499923706055,8.539999961853027,8.625,850400.0,0.0037747117682640496,10.71433242506812,0.11864351986551436,86.91459389249286,81.82825849635138,-0.6404190198375783,-1.0654741308635565,-1.4985071265204937,-2.1770344927334913,27.4017853383291,0.10249996185302734,0.5402845275853396,0.9253749370574953,-0.08300083138536607,1.9337507055003567,0.42118705283606417,1.4295628212789264,-0.6242061175231512,100.0,19.138172613331164,0.5041878842214309,7,-0.4837498664855957,-0.9187500476837158,-1.84375,-2.0424997806549072,-0.19499969482421875,2,-0.028059046261674103,2.239427690290849,8.609999656677246,1.1438823648872902,8.457500457763674,6.099963760514219,8.074999809265138,-0.028059046261674103 1774,2003-07-10,8.302499771118164,8.587499618530272,8.297499656677246,8.585000038146973,296000.0,-0.03934048661722089,1.0173950541522359,-16.142942779291552,70.87010430283785,81.50571687940476,-0.251632415124055,-0.6607032836732145,-1.1243646293411418,-1.8141297716521034,28.505906351498073,0.3450002670288086,0.5412548716589622,0.5227498054504398,-0.46656930270264674,1.5120689136035255,0.028090251373896535,1.017409359526983,-0.15936474143063073,51.079093254294975,-29.09207024458769,0.494659554076543,7,-0.14374971389770508,-0.5787498950958252,-1.4931248426437378,-1.7024996280670166,0.24750041961669744,3,-0.003914400993727862,10.71433242506812,8.642499923706055,2.239427690290849,8.609999656677246,1.1438823648872902,8.457500457763674,-0.003914400993727862 1775,2003-07-11,8.350000381469728,8.387499809265138,8.25,8.3125,265600.0,0.005721241994706805,1.4444576311416586,-0.1327445876923867,67.32672946795529,80.38374584832125,-0.2274205000519398,-0.6306701971445356,-1.1400937495752341,-1.838616248315911,29.576969236176453,0.1374998092651385,0.5608840843086735,0.5005003929138203,-0.43945985322130277,1.4404606390489425,0.03052026984625833,0.9704805159813814,-0.10699237297849074,47.5337036270426,-29.421898194942784,0.46998012306756126,7,-0.153750419616701,-0.6262505054473895,-1.540625452995302,-1.7500002384185809,0.30499935150146307,4,-0.010479109964925293,1.0173950541522359,8.302499771118164,10.71433242506812,8.642499923706055,2.239427690290849,8.609999656677246,-0.010479109964925293 1776,2003-07-14,8.399999618530272,8.5,8.357500076293945,8.362500190734862,264000.0,0.005987932308542332,-5.000040154998742,0.9999745689435465,67.41888995570055,79.04672952133225,-0.1970240098090894,-0.5985347667699576,-1.1606316173397992,-1.865875325015331,30.759275279162857,0.14999961853027166,0.5589166434418669,0.4788746595382669,-0.3940235392147944,1.351772858291329,0.042425560161735376,0.9153237589147976,-0.14999961853027166,38.21647074831209,-36.729361795366614,0.4364490993765309,7,-0.19749975204467596,-0.6762497425079328,-1.5906246900558454,-1.7999994754791242,0.5500001907348651,0,-0.008035614741897845,1.4444576311416586,8.350000381469728,1.0173950541522359,8.302499771118164,10.71433242506812,8.642499923706055,-0.008035614741897845 1777,2003-07-15,8.529999732971191,8.585000038146973,8.337499618530272,8.407500267028809,461600.0,0.015476204802931326,1.1290351690361689,3.2667022710510922,74.85873369898013,78.70024050426399,-0.24501225538721982,-0.6616466773793395,-1.2681595415022748,-1.9715497056179379,31.414017641944938,0.247500419616701,0.5726800843134319,0.5448747873306274,-0.3083134530910794,1.3980630277523343,0.11828066711977492,0.9714689075414809,-0.2799997329711914,71.33752545156791,-4.586419324807508,0.4265941202108533,7,-0.2774996757507324,-0.8062498569488525,-1.6631247997283936,-1.929999589920044,0.6800003051757812,1,-0.007913261026258889,-5.000040154998742,8.399999618530272,1.4444576311416586,8.350000381469728,1.0173950541522359,8.302499771118164,-0.007913261026258889 1778,2003-07-16,8.494999885559082,8.555000305175781,8.479999542236326,8.484999656677246,232800.0,-0.004103147539011531,-6.499904634749942,0.08163487738419618,70.59722479423718,77.08883964491265,-0.13176838882086805,-0.5548750561507312,-1.2182067776041112,-1.9127395348872511,31.823056228748815,0.0750007629394549,0.5832952772939333,0.4462499380111691,-0.3557319388185416,1.2482318148408797,0.04525899959631374,0.8472408764260244,-0.1664999008178718,72.59264073423154,-2.6906052879435833,0.4009909384148553,7,-0.19999980926513672,-0.7712500095367432,-1.5624998807907104,-1.8949997425079346,0.9000005722045898,2,0.00500300135175924,1.1290351690361689,8.529999732971191,-5.000040154998742,8.399999618530272,1.4444576311416586,8.350000381469728,0.00500300135175924 1779,2003-07-17,8.050000190734862,8.475000381469728,8.024999618530272,8.462499618530272,336800.0,-0.05238371993161406,1.0571418606526652,-41.248998664886514,57.76943452129127,74.19469061901492,0.3417204650386658,-0.053759440597064945,-0.7631974015284655,-1.4455569182452006,32.008269263215404,0.47000026702881037,0.5732906439285808,-0.03612477779388534,-0.7572723011417235,0.6850227455539537,-0.3966985394678044,0.32444898388003374,0.5924997329711932,4.46438454844405,-69.72483028599258,0.36057376167391936,7,0.28374958038330256,-0.32625031471252264,-1.1187502145767194,-1.450000047683714,1.224999427795412,3,0.049378885556360164,-6.499904634749942,8.494999885559082,1.1290351690361689,8.529999732971191,-5.000040154998742,8.399999618530272,0.049378885556360164 1780,2003-07-18,8.079999923706055,8.152500152587889,7.949999809265138,7.9749999046325675,284800.0,0.0037266748149549223,-1.6129041189445563,-0.2545458538807106,58.08457528502297,71.23206657013839,0.3492298351506413,-0.03806156748118639,-0.7795698800457034,-1.454730465502589,31.014937426561495,0.20250034332275124,0.5680111127035321,-0.03637504577636719,-0.697875371725118,0.6251252801723837,-0.3671252087507426,0.29437511719800824,0.5501499938964844,20.4724515879046,-52.86728946659004,0.33075016297437543,7,0.21624994277954102,-0.3087499141693115,-1.1506249904632568,-1.4799997806549072,1.197500228881836,4,0.05816835042904711,1.0571418606526652,8.050000190734862,-6.499904634749942,8.494999885559082,1.1290351690361689,8.529999732971191,0.05816835042904711 1781,2003-07-21,8.0625,8.097499847412111,7.960000038146973,8.092499732971191,192000.0,-0.0021658321622889387,5.874997019764397,-0.2857116906826012,55.67010030544629,67.72337624710715,0.3406271397680243,0.005307027503544504,-0.7471561690948167,-1.4166938659754935,29.642129434300724,0.1374998092651385,0.5312884964000633,-0.07012495994567836,-0.7079820477851566,0.5677321278938008,-0.3890535038654175,0.24880358397406077,0.5404439132690424,17.716559084232575,-52.923769832744185,0.3189285439197394,7,0.2337498664855957,-0.29124999046325684,-1.1343750953674316,-1.4624998569488525,0.7749996185302734,0,0.07348833897317109,-1.6129041189445563,8.079999923706055,1.0571418606526652,8.050000190734862,-6.499904634749942,8.494999885559082,0.07348833897317109 1782,2003-07-22,8.072500228881836,8.097499847412111,7.960000038146973,7.96999979019165,210400.0,0.0012403384659640526,-1.244895893748983,-3.4167117016880186,54.37667003699092,64.1080513742736,0.2753170416841044,0.019127548693468555,-0.7424636750198959,-1.4066891286720136,27.736997504651605,0.1374998092651385,0.49849566646521737,-0.0746247529983517,-0.6918196369142358,0.5425701309175324,-0.38322219495629284,0.23397268895959034,0.5043259202270498,20.247986645417758,-47.2063714675309,0.3085974419579418,7,0.19624948501586914,-0.26000022888183594,-1.168750286102295,-1.4725000858306885,0.6624994277954102,1,0.10870232957613024,5.874997019764397,8.0625,-1.6129041189445563,8.079999923706055,1.0571418606526652,8.050000190734862,0.10870232957613024 1783,2003-07-23,8.385000228881836,8.385000228881836,8.0,8.0,260800.0,0.038711674343710145,1.0,3.7560837182904647,57.160658161268074,62.58477958076585,-0.08666418553225164,-0.24821065215512306,-1.0428649173596511,-1.6976029948901727,27.837839402151033,0.38500022888183594,0.4369203573427658,0.20112524032592738,-0.37777670810460506,0.7800271887564607,-0.08832573388933973,0.4905762145411945,0.16675286663329913,82.85713247702525,17.972159047036897,0.28945097421526667,7,-0.11750030517578125,-0.5350003242492676,-1.4493752717971802,-1.692500114440918,0.5024995803833008,2,0.09838995667805173,-1.244895893748983,8.072500228881836,5.874997019764397,8.0625,-1.6129041189445563,8.079999923706055,0.09838995667805173 1784,2003-07-24,8.387499809265138,8.435000419616701,8.345000267028809,8.420000076293945,265200.0,0.00029810140907238214,1.8799609380959306,-0.08441622781159899,57.86163823796424,61.53310277743351,-0.08475100276885073,-0.2173555041808175,-1.0271844243026678,-1.6774444805930262,27.88308608145662,0.0900001525878924,0.34875243103786246,0.1753748416900649,-0.3840921202989662,0.734841803679096,-0.10435863930445066,0.45510832268458046,0.1401831547999972,90.20607204656285,27.18601049036539,0.2797334809945154,7,-0.11999988555908381,-0.5374999046325701,-1.4324998855590838,-1.662499666213991,0.44999980926513494,3,0.12011930508607715,1.0,8.385000228881836,-1.244895893748983,8.072500228881836,5.874997019764397,8.0625,0.12011930508607715 1785,2003-07-25,8.180000305175781,8.427499771118164,8.0625,8.385000228881836,180800.0,-0.02473913666861083,1.5172484099892793,6.307638134922144,42.34481532110311,58.74709448470046,0.10739137911991747,0.026137998712680854,-0.8011233221024376,-1.4468663324422701,27.5267370103608,0.36499977111816406,0.2502309247815404,-0.054124689102172496,-0.5681829198203232,0.4599335416159773,-0.31115380446124696,0.20290442625690286,0.3245753326973553,46.315808494319946,-11.529735610288945,0.2570291153590751,7,0.08749961853027344,-0.22375035285949707,-1.2312504053115845,-1.4550001621246338,0.7424993515014648,4,0.13386299174850236,1.8799609380959306,8.387499809265138,1.0,8.385000228881836,-1.244895893748983,8.072500228881836,0.13386299174850236 1786,2003-07-28,8.375,8.375,8.087499618530272,8.202500343322754,395600.0,0.023838592609933595,2.333344390448884,-0.8414620530522241,43.66577262844669,55.281209921307855,-0.10228366102048803,-0.12651792268678008,-0.9756381598358654,-1.6175389192825165,27.326717652510812,0.28750038146972834,0.20958395667527263,0.10987501144409251,-0.3549465118724022,0.5746965347605864,-0.12253575021415486,0.3422857731023399,0.10739260472881718,87.36834285668363,33.20432199942793,0.232410761658247,7,-0.12249994277954102,-0.35000014305114746,-1.2768750190734863,-1.4987499713897705,1.1225004196166992,0,0.10776121224930035,1.5172484099892793,8.180000305175781,1.8799609380959306,8.387499809265138,1.0,8.385000228881836,0.10776121224930035 1787,2003-07-29,8.170000076293945,8.387499809265138,8.149999618530272,8.305000305175781,375200.0,-0.024477602830573653,-1.714270144194599,-0.7826115801170949,38.3477125437327,51.69793078236291,0.05171883399304278,0.10991065609816886,-0.7484057891379576,-1.3900351765955978,26.78031773635957,0.23750019073486683,0.17188772800702345,-0.11149990558624268,-0.5348585858540016,0.31185877468151624,-0.32317924572012124,0.10017943454763589,0.29109681661632436,39.080439610550314,-8.902058016783592,0.21167934013387932,7,0.042500019073488104,-0.14500021934509277,-1.0118751525878906,-1.2074999809265137,1.4700002670288086,1,0.08170128959645218,2.333344390448884,8.375,1.5172484099892793,8.180000305175781,1.8799609380959306,8.387499809265138,0.08170128959645218 1788,2003-07-30,8.132499694824219,8.1875,8.077500343322754,8.1875,350400.0,-0.004590009928951866,2.99996532112637,0.4074089772390116,45.07245719795313,50.28715552421423,0.03619755634094979,0.1740556726026412,-0.6773670488074881,-1.3294617204362655,26.06262661173368,0.1099996566772461,0.12660896148471856,-0.1602502822875973,-0.5525843000397206,0.23208373546452687,-0.35641729116365894,0.03591672658846434,0.3081533147402453,18.791843213558714,-27.609300731616884,0.19616700887606192,7,0.060000419616700995,-0.10749983787536621,-0.8806247711181641,-1.0724997520446777,1.2250003814697248,2,0.07408545766518482,-1.714270144194599,8.170000076293945,2.333344390448884,8.375,1.5172484099892793,8.180000305175781,0.07408545766518482 1789,2003-07-31,8.435000419616701,8.5,8.0625,8.162500381469728,373600.0,0.03719652457964462,1.1739173701756616,-4.954518657234013,52.146467139875696,49.62736573030897,-0.23015045586765837,-0.10736878394877714,-0.9395438103529807,-1.6060179107315893,25.265860961798648,0.4375,0.05899202041817375,0.12537541389465545,-0.26057949361313426,0.5113303214024452,-0.06760203985923852,0.3183528676485494,-0.4850006103515634,85.14295305524594,37.27876814989243,0.1929774537538947,7,-0.20500040054321467,-0.31750035285949885,-1.1593754291534442,-1.3487503528594988,1.179999351501463,3,0.05364544957177353,2.99996532112637,8.132499694824219,-1.714270144194599,8.170000076293945,2.333344390448884,8.375,0.05364544957177353 1790,2003-08-01,8.430000305175781,8.510000228881836,8.217499732971191,8.380000114440918,241600.0,-0.0005927817655220213,1.7857185026407691,0.18348691279043317,50.77521175518511,49.0834892247244,-0.19029303046152357,-0.0784304455760303,-0.8920763294005738,-1.5747591056057217,24.43690457513823,0.29250049591064453,0.0027350987071113053,0.10262527465820348,-0.2703303789185725,0.47558092823497944,-0.08385255213018539,0.28910310144659235,-0.4690004920959465,82.12293122040415,31.673594152636795,0.18647782678838817,8,-0.19500017166137695,-0.27125024795532227,-1.1543753147125244,-1.343750238418579,1.1574993133544922,4,0.04833918132889026,1.1739173701756616,8.435000419616701,2.99996532112637,8.132499694824219,-1.714270144194599,8.170000076293945,0.04833918132889026 1791,2003-08-04,8.412500381469728,8.5,8.137499809265138,8.382499694824219,321200.0,-0.0020759102102652083,2.5365885428781265,0.6000114440481769,46.77642254513151,48.239017281184466,-0.13178282232979122,-0.0679589627790893,-0.8329681102802011,-1.5302369024489106,22.569190273507072,0.3625001907348615,0.0007413661230391,0.08737535476684677,-0.2828075491024098,0.45755825863610333,-0.09771609716778151,0.27246680670147505,-0.4295405517578139,78.21233574433482,29.149205997923502,0.18509145193462828,8,-0.15750026702881037,-0.25375032424926935,-1.1056253910064715,-1.3262503147125262,1.0874996185302717,0,0.060623982416796895,1.7857185026407691,8.430000305175781,1.1739173701756616,8.435000419616701,2.99996532112637,8.132499694824219,0.060623982416796895 1792,2003-08-05,8.375,8.5,8.372500419616701,8.372500419616701,212000.0,-0.0044576974465677655,-101.01678748583606,0.08331743912511864,46.71233155888929,47.07809210314238,-0.05236731551380025,-0.051613089357937625,-0.7544044625853275,-1.4670151771496904,20.23870216032938,0.127499580383299,-0.003935269546673226,0.061624956130980735,-0.2846304355374869,0.4078803477994484,-0.11150273970325308,0.23475265196521455,-0.3709585543212892,69.83236651763072,22.764657007445827,0.1731276958342336,8,-0.08874988555908203,-0.17875003814697266,-1.049375057220459,-1.28125,1.3000001907348633,1,0.1340299008497552,2.5365885428781265,8.412500381469728,1.7857185026407691,8.430000305175781,1.1739173701756616,8.435000419616701,0.1340299008497552 1793,2003-08-06,8.399999618530272,8.460000038146973,8.25,8.329999923706055,255200.0,0.0029850290782413857,1.2105205039401696,28.00457840520805,62.45549801832543,47.588520967626955,-0.08383127232990262,-0.10088410836658923,-0.7446184040111703,-1.466046619653694,17.5597224689476,0.21000003814697266,0.00142514576643471,0.09874958992004146,-0.2143776224123588,0.41187680225244083,-0.05781401624615867,0.2553131960862416,-0.3757198215234361,75.41887059445274,22.013585220524753,0.15656360616619974,8,-0.11374950408935369,-0.19749975204467596,-1.0668747425079328,-1.2712497711181623,1.1875000000000018,2,0.1476191406077043,-101.01678748583606,8.375,2.5365885428781265,8.412500381469728,1.7857185026407691,8.430000305175781,0.1476191406077043 1794,2003-08-07,8.270000457763674,8.382499694824219,8.25,8.342499732971191,250800.0,-0.015476091270268832,-1.3555461365659305,-1.0357084468664859,56.312313621518506,49.14046522322867,0.031008716291140104,0.027990536622498396,-0.5837701548274854,-1.310851019085061,16.050626269528443,0.14999961853027166,0.008216986995485343,-0.029624605178831587,-0.3430616655250809,0.2838124551674177,-0.18634313535195624,0.12709392499429306,-0.22629184348183884,35.57060382237373,-21.091647084157955,0.15671853017312445,8,0.016249656677244317,-0.017500400543214667,-0.8200004100799578,-1.1350004673004168,1.1299991607665998,3,0.13149934199935287,1.2105205039401696,8.399999618530272,-101.01678748583606,8.375,2.5365885428781265,8.412500381469728,0.13149934199935287 1795,2003-08-08,8.262499809265138,8.399999618530272,8.237500190734862,8.322500228881836,153200.0,-0.0009069707476851985,-1.954544272300781,0.8276002683468999,56.68895734364369,50.587485747139446,0.057488085351305784,0.030145315855138577,-0.5493848393766783,-1.2814545168251525,14.721437998769538,0.16249942779541016,-0.01603512545980479,-0.03275022506713654,-0.3456689300066813,0.2801684798724082,-0.18920957753690892,0.12370912740263584,-0.2001395303993032,34.48274047707385,-25.98616263827042,0.1564593524697726,8,0.023750305175779474,0.03250026702880682,-0.6468749046325701,-1.0587499141693133,1.2375001907348615,4,0.16369137586380367,-1.3555461365659305,8.270000457763674,1.2105205039401696,8.399999618530272,-101.01678748583606,8.375,0.16369137586380367 1796,2003-08-11,8.332500457763674,8.399999618530272,8.262499809265138,8.262499809265138,77600.0,0.008472090785411002,-2.928529584065511,-1.166669315743498,58.36013433619378,52.811088168524016,-0.02142854731979682,-0.047612604867348196,-0.5939539248490018,-1.3286904650752644,13.016158901162234,0.13749980926513317,-0.041879766703226906,0.04062538146972905,-0.2689748233278735,0.3502255862673316,-0.11417472092907133,0.19542548386852943,-0.2522345808971984,36.19060421215656,-28.152896226738164,0.15480010239880107,8,-0.04625034332275568,-0.03625059127807795,-0.7168755531311053,-1.1287505626678485,1.1674995422363263,0,0.15061495251371682,-1.954544272300781,8.262499809265138,-1.3555461365659305,8.270000457763674,1.2105205039401696,8.399999618530272,0.15061495251371682 1797,2003-08-12,8.462499618530272,8.482500076293945,8.279999732971191,8.350000381469728,231600.0,0.01560145858083617,1.6557395502413887,1.607117069249687,52.82329398194787,53.672292255634545,-0.11798018721370873,-0.19281364584096394,-0.6948746750415502,-1.4341395146007683,11.120748235084838,0.2025003433227539,-0.012069976986675002,0.17399954795837225,-0.12599341033587308,0.4739925062526176,0.024003068811250472,0.323996027105494,-0.3650443675831827,91.83654403836431,28.60244486387657,0.14999647914712252,8,-0.1762495040893537,-0.16624975204467596,-0.6806244850158674,-1.0924994945526096,1.1550006866455078,1,0.12259975518319921,-2.928529584065511,8.332500457763674,-1.954544272300781,8.262499809265138,-1.3555461365659305,8.270000457763674,0.12259975518319921 1798,2003-08-13,8.537500381469728,8.545000076293945,8.362500190734862,8.487500190734862,297600.0,0.00886271980151454,4.6154173452470575,0.4444491539792257,55.190328888795015,54.01049911662558,-0.14470758698451647,-0.2787592549995015,-0.7393259781545023,-1.4843838207550712,9.213029113172176,0.1824998855590838,0.003951862683697627,0.2468752861022967,-0.05980424764896064,0.553554819853554,0.09353551922666803,0.40021505297792537,-0.42354333140525036,97.56107394622884,36.17979919356322,0.1533397668756288,8,-0.19625043869018732,-0.24125051498413264,-0.6256253719329852,-1.0837504863739031,0.9899997711181623,2,0.1332356964497512,1.6557395502413887,8.462499618530272,-2.928529584065511,8.332500457763674,-1.954544272300781,8.262499809265138,0.1332356964497512 1799,2003-08-14,8.447500228881836,8.545000076293945,8.397500038146973,8.5,163200.0,-0.01054174507367911,1.0701770823573504,-1.0499914169638194,60.07531684945107,55.043844127099575,-0.058946752319883444,-0.1659614267757803,-0.6172580382718982,-1.3697794690835376,9.314883303176165,0.14750003814697266,0.0499184182038821,0.13700013160705637,-0.15519942052825186,0.4291996837423646,-0.009099644460597744,0.2830999076747105,-0.3076805972435892,68.29272074854951,4.79898281238097,0.1460997760676538,8,-0.10625028610229492,-0.17875051498413086,-0.506250262260437,-0.9850003719329834,1.0850000381469709,3,0.13495109307612707,4.6154173452470575,8.537500381469728,1.6557395502413887,8.462499618530272,-2.928529584065511,8.332500457763674,0.13495109307612707 1800,2003-08-15,8.550000190734862,8.612500190734862,8.335000038146973,8.430000305175781,147200.0,0.012133762542270166,1.2653084262031082,-2.2857220708446526,57.0850189923806,56.18924373234947,-0.15939693226461848,-0.24395231955491425,-0.6845484703974343,-1.4481067835661268,9.810185948900815,0.27750015258788885,0.08588606213072225,0.2160000801086408,-0.07373398996803004,0.5057341501853116,0.07113304507030627,0.36086711514697534,-0.38586973241727307,82.1428766055769,20.77398681124886,0.14486703503833515,8,-0.125,-0.2687501907348615,-0.6087502241134626,-1.087500333786009,1.4499998092651385,4,0.0994151355360795,1.0701770823573504,8.447500228881836,4.6154173452470575,8.537500381469728,1.6557395502413887,8.462499618530272,0.0994151355360795 1801,2003-08-18,8.654999732971191,8.685000419616701,8.442500114440918,8.600000381469728,348800.0,0.012280647940816625,3.217370031595346,0.45832836627485707,71.3656013813559,58.92849593484576,-0.2529845002101272,-0.3186233089255417,-0.7513447091502066,-1.5271995152870792,10.436095789777832,0.24250030517578303,0.08795515044631586,0.2913746356964104,-0.002606512919467008,0.5853557843122879,0.1443840613884717,0.43836521000434914,-0.45499969606022184,92.59243560943176,27.230858283660183,0.1469905743079386,8,-0.19374942779541016,-0.33749961853027166,-0.6949998140335083,-1.1924998760223389,0.9575004577636719,0,0.09763146078558305,1.2653084262031082,8.550000190734862,1.0701770823573504,8.447500228881836,4.6154173452470575,8.537500381469728,0.09763146078558305 1802,2003-08-19,8.949999809265137,9.074999809265137,8.675000190734862,8.699999809265138,650000.0,0.034084354176250775,-1.6666709052299435,4.545508141006859,79.35366604503805,60.80607016003605,-0.5116486642136877,-0.5739387577665696,-1.0015886292826428,-1.7941147650289375,11.548124322061891,0.4200000762939453,0.1020094696415299,0.5424997329711907,0.177995834224161,0.9070036317182204,0.36024778359767495,0.7247516823447064,-0.701499734083594,83.10810288344808,11.366017871063647,0.18225194937351522,8,-0.2937498092651367,-0.4375,-0.9868749380111694,-1.4874999523162842,0.2650003433227539,1,0.06145253658726313,3.217370031595346,8.654999732971191,1.2653084262031082,8.550000190734862,1.0701770823573504,8.447500228881836,0.06145253658726313 1803,2003-08-20,9.210000038146973,9.25,8.850000381469727,8.850000381469727,452400.0,0.02905030552209409,-1.2222222222222223,1.4399986267089946,78.7036814643912,63.29399992035525,-0.7204279100514128,-0.8105187547640593,-1.2123245404815632,-2.025271021586134,11.908462130560208,0.39999961853027344,0.13532505156041452,0.7612499713897698,0.25019978344658433,1.2723001593329553,0.505724877418178,1.0167750653613616,-0.8623199948753992,95.62841928736032,24.52471048108663,0.25552509397159257,8,-0.466249942779541,-0.6100001335144043,-1.2218750715255737,-1.7475001811981201,-0.30749988555908203,2,0.044245414260692506,-1.6666709052299435,8.949999809265137,3.217370031595346,8.654999732971191,1.2653084262031082,8.550000190734862,0.044245414260692506 1804,2003-08-21,9.395000457763672,9.399999618530273,9.212499618530273,9.220000267028807,273200.0,0.020086907584195846,1.0270433280923783,0.4861121045228097,81.53593854600268,66.05477560950624,-0.8147440226116878,-0.9656806356883969,-1.3505368402064963,-2.1783024898817196,12.25692235925973,0.18999958038330078,0.1801385369316968,0.8958753585815433,0.23390799892582592,1.5578427182372607,0.5648916787536855,1.2268590384094011,-0.9209956205501193,99.53059504823445,28.58887960432172,0.33098367982785865,8,-0.5637507438659668,-0.7200007438659668,-1.3856254816055298,-1.9325006008148193,-0.38750076293945135,3,0.014103213237709467,-1.2222222222222223,9.210000038146973,-1.6666709052299435,8.949999809265137,3.217370031595346,8.654999732971191,0.014103213237709467 1805,2003-08-22,9.274999618530273,9.460000038146973,9.225000381469727,9.4399995803833,339600.0,-0.01277284016886171,1.2926697649319172,-0.9428558972430572,76.41648975757708,68.06103732299327,-0.599008327664249,-0.8004800529179406,-1.1811150205282708,-2.0270252859152205,13.827650416067039,0.2349996566772461,0.19519015662722872,0.7211245536804203,-0.007485253200886888,1.4497343605617283,0.3568196502397658,1.0854294571210747,-0.6528356163060458,81.81813921490337,11.308823273528986,0.36430490344065397,8,-0.4049997329711914,-0.5699996948242188,-1.246249794960022,-1.812499761581421,-0.3899993896484375,4,0.02776287429533464,1.0270433280923783,9.395000457763672,-1.2222222222222223,9.210000038146973,-1.6666709052299435,8.949999809265137,0.02776287429533464 1806,2003-08-25,9.27750015258789,9.335000038146973,9.05500030517578,9.324999809265137,229200.0,0.0002695993704000532,7.29627431865389,0.2878767736901425,78.24723509374361,70.88591966874836,-0.5066425794712437,-0.771453636352172,-1.1335495473963384,-2.001310403936647,15.143215981107423,0.2799997329711932,0.23441839384594942,0.6785000801086429,-0.11257578201370855,1.4695759422309935,0.2829621490474672,1.0740380111698187,-0.504525663897569,76.75160241613744,5.902331778549751,0.39553793106117546,8,-0.38000011444091797,-0.567500114440918,-1.2437502145767212,-1.815000295639038,-0.2350006103515625,0,0.07787656540329713,1.2926697649319172,9.274999618530273,1.0270433280923783,9.395000457763672,-1.2222222222222223,9.210000038146973,0.07787656540329713 1807,2003-08-26,8.837499618530273,9.25,8.752499580383299,9.25,528400.0,-0.047426626442564124,1.4121210159569881,8.684281325918043,60.86955079511459,71.5169443250061,-0.008777289472513772,-0.29395278811909975,-0.6566708041323341,-1.53468798288176,15.97527568752426,0.5250005722045916,0.2681298706450441,0.20512456893920827,-0.5658103519335569,0.9760594898119734,-0.1803428914971743,0.5905920293755909,0.6225004196166992,12.014131894083805,-55.85057375079974,0.38546746043638247,8,0.06000041961669922,-0.12749958038330078,-0.803749680519104,-1.374999761581421,0.032500267028808594,1,0.08769455226675049,7.29627431865389,9.27750015258789,1.2926697649319172,9.274999618530273,1.0270433280923783,9.395000457763672,0.08769455226675049 1808,2003-08-27,8.734999656677246,8.824999809265137,8.725000381469728,8.747500419616701,270400.0,-0.01159829887156183,-5.153940958977029,0.030304851828051784,61.7128056857146,71.69888752903536,0.1393368858986328,-0.1517826611547477,-0.5168367950499722,-1.4046544437603306,17.105971830765185,0.1124992370605451,0.2947598241464675,0.07249960899352992,-0.6624367258825092,0.8074359438695682,-0.29496855844448966,0.4399677764315495,0.7108503723144537,1.3604462419373173,-67.67327715096859,0.3674681674380192,8,0.16250038146972656,-0.004999637603759766,-0.6943747997283936,-1.2724997997283936,-0.08249950408935725,2,0.05495140409578836,1.4121210159569881,8.837499618530273,7.29627431865389,9.27750015258789,1.2926697649319172,9.274999618530273,0.05495140409578836 1809,2003-08-28,8.887499809265137,8.897500038146973,8.725000381469728,8.8149995803833,237200.0,0.017458518440961246,2.7296946202857524,-5.799664327127647,64.67134100749053,72.5418121973809,0.06237357963534507,-0.2831624137308797,-0.6320401193617755,-1.5299715952099344,17.307692924254347,0.17249965667724432,0.33062954763750874,0.20237479209899867,-0.5309313842922414,0.9356809684902387,-0.16427829609662048,0.5690278802946178,0.5295162338256834,22.108776013587406,-49.17645369455158,0.36665308819561987,8,0.0637502670288086,-0.1262497901916504,-0.8287498950958252,-1.4249999523162842,0.6725006103515625,3,0.0016878023791477847,-5.153940958977029,8.734999656677246,1.4121210159569881,8.837499618530273,7.29627431865389,9.27750015258789,0.0016878023791477847 1810,2003-08-29,8.837499618530273,9.087499618530273,8.837499618530273,8.914999961853027,160400.0,-0.005625900625363611,-5.451584322894235,-1.0689668780089974,61.96679047845461,71.49749987483631,0.17594702238077353,-0.21193405768193685,-0.5501161728253994,-1.4530027711238542,17.68440810962015,0.25,0.3588831447604015,0.1319996356964115,-0.5940686328841256,0.8580679042769486,-0.23103449859385705,0.49503376998668003,0.5518357980957038,18.44250825866765,-54.91569705313952,0.3630341342902683,8,0.23000049591064453,-0.07624959945678711,-0.7787497043609619,-1.374999761581421,0.5399999618530273,4,0.019236218798526883,2.7296946202857524,8.887499809265137,-5.153940958977029,8.734999656677246,1.4121210159569881,8.837499618530273,0.019236218798526883 1811,2003-09-02,8.922499656677246,8.960000038146973,8.725000381469728,8.75,269600.0,0.00961810939926333,-1.1123669671291652,-2.2257921614471177,61.1379971394436,69.47353666310362,0.14849845559397323,-0.27064321093522636,-0.6100090121239052,-1.5110245556483335,18.24720187367207,0.23499965667724432,0.3926387576625334,0.1914997100830078,-0.527024654892406,0.9100240750584216,-0.1677624724047,0.5507618925707156,0.44026235854248164,37.61893689759507,-32.022085514179416,0.3592621824877072,9,0.17000055313110352,-0.16124963760375977,-0.8106247186660767,-1.4599997997283936,0.6424999237060547,1,-0.004202793974595109,-5.451584322894235,8.837499618530273,2.7296946202857524,8.887499809265137,-5.153940958977029,8.734999656677246,-0.004202793974595109 1812,2003-09-03,9.4975004196167,9.5,8.949999809265137,9.045000076293944,308000.0,0.06444390978588,1.4043750247538684,2.623195616959414,68.71342626657258,68.36350830779043,-0.38070751248965884,-0.7981592910444668,-1.154154054597706,-2.0558686664330894,19.305134343112083,0.5775003433227539,0.4437437318054229,0.7103754520416263,-0.06423530292432034,1.484986207007573,0.3230700745586539,1.0976808295245988,-0.7725000381469709,99.67747334017518,32.181484037226454,0.38730537748297317,9,-0.38500022888183594,-0.7162504196166992,-1.3587504625320435,-2.0350005626678467,0.054999351501464844,2,-0.04790743430140687,-1.1123669671291652,8.922499656677246,-5.451584322894235,8.837499618530273,2.7296946202857524,8.887499809265137,-0.04790743430140687 1813,2003-09-04,9.640000343322754,9.675000190734863,9.4350004196167,9.4350004196167,302800.0,0.015003939711518921,-1.341462053052224,0.4530381616966731,72.77934425906973,67.3905533870201,-0.5093622845001029,-0.8885549897842573,-1.2592347034529805,-2.1662787987231393,21.07215558036165,0.23999977111816406,0.4771679861564557,0.790875339508057,-0.049018630482606795,1.6307693094987208,0.370928354512726,1.210822324503388,-0.9149999618530256,96.3158047958785,27.72591664654928,0.4199469849953317,9,-0.440000057220459,-0.7712502479553223,-1.5212503671646118,-2.1775004863739014,-0.14750003814697443,3,-0.07987556331333745,1.4043750247538684,9.4975004196167,-1.1123669671291652,8.922499656677246,-5.451584322894235,8.837499618530273,-0.07987556331333745 1814,2003-09-05,9.357500076293944,9.640000343322754,9.3125,9.52750015258789,265200.0,-0.029305005909516124,-1.5192311924586437,-0.8292689734738966,64.43250908929754,66.05899997943348,-0.2600923440330405,-0.548527929389012,-0.9473873806647184,-1.8548818208831062,22.752842726627765,0.3275003433227539,0.4645440980019959,0.45400009155273224,-0.3686632516763453,1.2766634347818098,0.04266841993819348,0.865331763167271,-0.594499702453609,66.57892861194156,-0.28434550409298254,0.4113316716145386,9,-0.15749979019164861,-0.4887499809265119,-1.2487500905990583,-1.895000219345091,0.22249984741211293,4,-0.07534062708608291,-1.341462053052224,9.640000343322754,1.4043750247538684,9.4975004196167,-1.1123669671291652,8.922499656677246,-0.07534062708608291 1815,2003-09-08,9.614999771118164,9.65999984741211,9.375,9.375,301200.0,0.02751800082551581,-1.3750009934116936,-1.411762725936549,66.27116709872908,64.7283257577652,-0.518854149721502,-0.7373086204827413,-1.1692831348139698,-2.083729903992909,24.46804127845518,0.30249977111816584,0.4418107259664872,0.6438747882843021,-0.17928587916953376,1.467035455738138,0.23229445455738507,1.0554551220112192,-0.815519404602048,93.68416508808438,28.83307076256729,0.4115803337269176,9,-0.41499948501586914,-0.7087497711181641,-1.4412497282028198,-2.1524999141693115,0.3050003051757795,0,-0.005720161498773413,-1.5192311924586437,9.357500076293944,-1.341462053052224,9.640000343322754,1.4043750247538684,9.4975004196167,-0.005720161498773413 1816,2003-09-09,9.587499618530273,9.625,9.494999885559082,9.494999885559082,122800.0,-0.0028601303424360403,-1.810821399482437,0.38541592160789645,61.88255228136711,64.84088147845993,-0.4947884754272813,-0.6439836870655,-1.1062480994823751,-2.027646761228862,26.275931291315008,0.13000011444091797,0.39136368444908953,0.5536246776580818,-0.2557798226008181,1.3630291779169816,0.14892242752863183,0.9583269277875317,-0.7529984590454077,87.93096190829472,24.340452388187614,0.4047022501294498,9,-0.3874993324279785,-0.6812496185302734,-1.3906245231628418,-2.124999761581421,0.2625007629394531,1,-0.02190352505893134,-1.3750009934116936,9.614999771118164,-1.5192311924586437,9.357500076293944,-1.341462053052224,9.640000343322754,-0.02190352505893134 1817,2003-09-10,9.5,9.625,9.462499618530273,9.505000114440918,325600.0,-0.009126427328472353,-3.062464982655239,-0.05405544730032064,55.776884558815986,64.1813346865823,-0.3390892387709066,-0.5004291003743049,-0.9863185202870817,-1.9111041818624734,27.777471339921924,0.16250038146972656,0.35200091960608937,0.41425004005432164,-0.3736688408391533,1.2021689209477966,0.02029059960758417,0.8082094805010591,-0.631878879265134,51.72411071561053,-7.491037896872221,0.39395944044673764,9,-0.2999997138977051,-0.5437498092651367,-1.2931249141693115,-2.0162501335144043,0.5699996948242205,2,0.006842061092979135,-1.810821399482437,9.587499618530273,-1.3750009934116936,9.614999771118164,-1.5192311924586437,9.357500076293944,0.006842061092979135 1818,2003-09-11,9.675000190734863,9.69499969482422,9.352499961853027,9.425000190734863,334800.0,0.018421072708932895,1.362075202409828,-49.99885561701316,55.59998825074586,63.17340660249957,-0.40982550285947816,-0.6175008214959341,-1.1282820486579777,-2.0553896828593983,28.924948663233284,0.3424997329711932,0.31277703083322805,0.5323752403259281,-0.25312757778783457,1.3178780584396907,0.13962383126904676,0.9251266493828094,-0.7746039071999977,94.77136730826724,38.97640024298053,0.3927514090568814,9,-0.46500015258788885,-0.7087502479553223,-1.4337501525878906,-2.1912503242492676,0.3625001907348633,3,-0.012661541829633305,-3.062464982655239,9.5,-1.810821399482437,9.587499618530273,-1.3750009934116936,9.614999771118164,-0.012661541829633305 1819,2003-09-12,9.587499618530273,9.625,9.324999809265137,9.625,162400.0,-0.009043986612877086,14.999847413661563,-0.15000152587890625,56.3323135051736,62.54735360546835,-0.23757088457929854,-0.46400511096925,-1.014205640825164,-1.9385689439877165,30.090545181990365,0.35000038146972656,0.33471064292828956,0.38787469863891566,-0.34919701513906354,1.1249464124168949,0.01933884174992606,0.7564105555279053,-0.6394271303180474,70.94591633953875,17.68085639333338,0.36853585688898993,9,-0.377499580383299,-0.6212496757507324,-1.3431246280670166,-2.1037497520446777,0.3950004577636701,4,-0.009908664107885157,1.362075202409828,9.675000190734863,-3.062464982655239,9.5,-1.810821399482437,9.587499618530273,-0.009908664107885157 1820,2003-09-15,9.399999618530273,9.662500381469727,9.375,9.487500190734863,244000.0,-0.019556715250095946,-3.1818295313464513,2.3333248563145315,52.30913045823071,61.56636841866692,0.04258953227962081,-0.22088511730260763,-0.8010352809639301,-1.7240982111147085,31.069747994224507,0.28750038146972656,0.36279973554733225,0.15787472724914586,-0.5168677434220506,0.8326171979203423,-0.17949650808645323,0.49524596258474496,-0.4071114979213277,20.27022498988322,-28.783687080670855,0.33737123533559865,9,-0.0774998664855957,-0.4337496757507324,-1.130624532699585,-1.8012497425079346,0.35000038146972656,0,0.019148969412822847,14.999847413661563,9.587499618530273,1.362075202409828,9.675000190734863,-3.062464982655239,9.5,0.019148969412822847 1821,2003-09-16,9.5,9.512499809265137,9.352499961853027,9.449999809265137,470000.0,0.010638338885950116,3.2666734483679414,-0.5714270144194614,64.3243207576271,61.07869002878408,0.03701490069235369,-0.2680788815694477,-0.8860050479180224,-1.798707542781151,31.765716918932153,0.15999984741210938,0.3765621366392171,0.21562509536743235,-0.4082254275216801,0.8394756182565448,-0.09630016607712477,0.5275503568119895,-0.4649851849381381,47.29736347632416,-6.1757262574336735,0.3119252614445566,9,0.003749847412109375,-0.5212502479553205,-1.2093749046325684,-1.7762501239776611,0.10000038146972656,1,0.044210534346730945,-3.1818295313464513,9.399999618530273,14.999847413661563,9.587499618530273,1.362075202409828,9.675000190734863,0.044210534346730945 1822,2003-09-17,9.5,9.515000343322754,9.412500381469727,9.515000343322754,178000.0,0.0,12.666348782503656,-0.30000572202407066,67.30768483896509,60.47072787099467,0.04180276028544405,-0.23690795040661783,-0.8755807918336895,-1.7690270120593112,31.206098600554988,0.10249996185302734,0.40622254444982353,0.18812508583068777,-0.42200216106607336,0.7982523327274489,-0.11693853761769368,0.4931887092790692,-0.4253860921523973,47.29736347632416,-12.240207754635861,0.30506362344838095,9,0.003749847412109375,-0.5125002861022949,-1.2087500095367432,-1.7762501239776611,-0.4375,2,0.03684214541786601,3.2666734483679414,9.5,-3.1818295313464513,9.399999618530273,14.999847413661563,9.587499618530273,0.03684214541786601 1823,2003-09-18,9.61750030517578,9.61750030517578,9.4375,9.487500190734863,218400.0,0.012368453176397898,1.7692330264461475,-8.666475936168741,66.78160440750568,60.73173846190669,-0.08853524457831341,-0.3397322973593706,-0.9821242925785594,-1.8564210531297087,30.276585085490805,0.18000030517577947,0.44065175402540824,0.2852503776550268,-0.3376356115004633,0.9081363668105169,-0.026192616922719125,0.5966933722327727,-0.5056632501095795,86.66666666666613,21.46950655029086,0.3114429945777452,9,-0.10750055313110174,-0.6025004386901838,-1.3262503147125226,-1.8937504291534406,-0.6925001144409162,3,0.04704958412165827,12.666348782503656,9.5,3.2666734483679414,9.5,-3.1818295313464513,9.399999618530273,0.04704958412165827 1824,2003-09-19,9.52750015258789,9.63249969482422,9.487500190734863,9.625,209200.0,-0.009357956821634206,1.5777864433216415,-0.7499981660125548,65.57561833774076,60.65445526624132,0.03141947439988613,-0.2522285225529046,-0.8710263415313104,-1.7360533279957924,28.96746506227339,0.14499950408935725,0.4010657628618457,0.1886252403259281,-0.439864218857311,0.8171146995091672,-0.12561948926569144,0.5028699699175476,-0.3806733391362087,56.451598017590655,-14.054133570690993,0.31424472959161937,9,-0.01750040054321289,-0.5125002861022949,-1.2087502479553223,-1.8037502765655518,-0.48999977111816406,4,0.05352928057873685,1.7692330264461475,9.61750030517578,12.666348782503656,9.5,3.2666734483679414,9.5,0.05352928057873685 1825,2003-09-22,9.532500267028807,9.602499961853027,9.362500190734863,9.505000114440918,174800.0,0.0005248086445381883,1.865676740531554,-0.2820532884697967,64.28571428571426,60.921473266724334,0.015071002664399202,-0.24975318463314444,-0.8559668857741745,-1.712144796537883,27.21852675729671,0.23999977111816406,0.33418388903947793,0.18075032234191646,-0.45275964054347817,0.8142602852273111,-0.13600465910078086,0.4975053037846138,-0.35278308069477227,64.28588458486072,-9.95102630272163,0.31675498144269715,9,-0.022500514984129083,-0.5175004005432111,-1.2275004386901838,-1.808750391006468,-0.49499988555908025,0,0.047206902350855895,1.5777864433216415,9.52750015258789,1.7692330264461475,9.61750030517578,12.666348782503656,9.5,0.047206902350855895 1826,2003-09-23,10.0,10.0,9.545000076293944,9.545000076293944,409200.0,0.049042719105730326,1.0000000000000078,16.545359966709416,62.39209139840328,61.656496248900694,-0.433331552771719,-0.6960358563855884,-1.2991729473814733,-2.1494802976780916,26.75231798772668,0.4674997329711932,0.32282551183862296,0.6121250629425052,-0.08296379138782228,1.3072139172728328,0.2645806357773406,0.9596694901076699,-0.7893658631565543,100.0,27.783967787393067,0.3475444271651641,9,-0.33750009536743164,-0.778749942779541,-1.6468749046325684,-2.276250123977661,-0.9624996185302734,1,-0.025000000000000022,1.865676740531554,9.532500267028807,1.5777864433216415,9.52750015258789,1.7692330264461475,9.61750030517578,-0.025000000000000022 1827,2003-09-24,9.612500190734863,10.039999961853027,9.612500190734863,10.0,320800.0,-0.038749980926513716,-1.206451517634985,-0.8516480752543448,49.39493640075706,60.967046043346386,-0.031508873790189185,-0.2608730724782937,-0.8955722989469734,-1.738274039607588,27.756631879645244,0.42749977111816406,0.2732948726918476,0.18587522506713938,-0.46502983991909375,0.8367802900533725,-0.13957730742597718,0.511327757560256,-0.3387167848388941,36.90038146985544,-30.934267191230084,0.32545253249311656,9,0.06999969482421875,-0.25500011444091797,-1.2231249809265137,-1.8675000667572021,-0.6725006103515625,2,-0.0013003702488542102,1.0000000000000078,10.0,1.865676740531554,9.532500267028807,1.5777864433216415,9.52750015258789,-0.0013003702488542102 1828,2003-09-25,9.21500015258789,9.619999885559082,9.125,9.602499961853027,310400.0,-0.04135240886966207,1.343196628617476,1.0,47.01570935770908,59.93186780473922,0.32841443221995625,0.1838576814271029,-0.48513012005888534,-1.3228905979028038,28.18795132543609,0.49499988555908203,0.2338367779334476,-0.23562483787536692,-0.8100604211612392,0.3388107454105054,-0.5228426295183031,0.05159295376756923,0.8249998092651367,9.83608266011567,-55.75498368485243,0.2872177916429357,9,0.36749982833862305,0.16750001907348633,-0.6306252479553223,-1.2750003337860107,-0.30500030517578125,3,-0.016549121005175804,-1.206451517634985,9.612500190734863,1.0000000000000078,10.0,1.865676740531554,9.532500267028807,-0.016549121005175804 1829,2003-09-26,8.90250015258789,9.350000381469727,8.899999618530273,9.137499809265137,285600.0,-0.033912099275683616,-2.749995032961269,0.6064510254157407,35.41454847591781,58.054692028926674,0.5962286465084237,0.5244267202896538,-0.14870655266387622,-0.9941827295403964,28.14447180950555,0.4500007629394531,0.2126018113918562,-0.5488748550415039,-1.1202456452552703,0.02249593517226245,-0.8345602501483871,-0.26318945993462073,1.1374998092651367,0.21934502671542117,-59.26448994614461,0.2856853951068831,9,0.5674996376037598,0.48000001907348633,-0.23062515258789062,-0.8750002384185791,0.5275001525878888,4,0.00252738419110643,1.343196628617476,9.21500015258789,-1.206451517634985,9.612500190734863,1.0000000000000078,10.0,0.00252738419110643 1830,2003-09-29,9.00749969482422,9.147500038146973,8.857500076293945,8.9399995803833,315200.0,0.011794388142280177,-1.4946327417112057,-0.28723494917112136,38.492067096274184,55.18444162210968,0.4801956023245211,0.4562060944552293,-0.22903630054043056,-1.0806824149391634,27.540414441348293,0.28999996185302734,0.17852882606008613,-0.4523753166198716,-0.9893148022329221,0.08456416899317887,-0.7208450594263969,-0.18390557381334638,0.9869002532958966,12.68495839721421,-41.41593798210351,0.2684697428065255,9,0.4412503242492658,0.3750004768371564,-0.25437498092651545,-0.9049999713897723,0.13250064849853338,0,0.003330634211705208,-2.749995032961269,8.90250015258789,1.343196628617476,9.21500015258789,-1.206451517634985,9.612500190734863,0.003330634211705208 1831,2003-09-30,8.885000228881836,9.149999618530273,8.859999656677246,9.137499809265137,291600.0,-0.013599719133243315,1.0900958488413253,-3.740728182087809,37.964780867690486,51.92411895863472,0.5657810655491247,0.6068665142595382,-0.0822176958572598,-0.9396088398228404,27.416843740581463,0.28999996185302734,0.14237393926443964,-0.572999811172485,-1.118041091426683,-0.02795853091828704,-0.8455204512995849,-0.30047917104538513,1.0411857269287115,2.3255945242555898,-49.92474551035011,0.27252064012709937,9,0.5637497901916504,0.497499942779541,-0.09750032424926758,-0.7525002956390381,1.010000228881836,1,0.017163775876129828,-1.4946327417112057,9.00749969482422,-2.749995032961269,8.90250015258789,1.343196628617476,9.21500015258789,0.017163775876129828 1832,2003-10-01,9.042499542236328,9.09749984741211,8.862500190734863,8.862500190734863,241600.0,0.017726427608017348,-1.6111167036658314,-0.7128699034993295,37.536930224097546,48.674710716033815,0.37611287349120737,0.4358796805376439,-0.21338869331985855,-1.0777489678247614,25.955074869881738,0.2349996566772461,0.1334711543319358,-0.3927504539489739,-0.9679962284966397,0.1824953205986919,-0.6803733412228059,-0.10512756667514189,0.8195652608032233,24.26223111067753,-21.675510443829427,0.28762288727383273,10,0.4062504768371582,0.34000062942504883,-0.23874950408935547,-0.862499475479126,0.9525003433227539,2,-0.0005528516471857703,1.0900958488413253,8.885000228881836,-1.4946327417112057,9.00749969482422,-2.749995032961269,8.90250015258789,-0.0005528516471857703 1833,2003-10-02,8.869999885559082,9.074999809265137,8.854999542236328,9.06999969482422,222000.0,-0.019076545801470335,1.095240257764497,-1.1111140545609737,36.32030238311437,45.42412005440867,0.4821299326337751,0.577335350881663,-0.02609669933645975,-0.8899300100944529,24.08370544684256,0.2200002670288086,0.07692428731053802,-0.5267500877380371,-1.1457053242885564,0.09220514881248221,-0.8362277060132968,-0.21727246946277745,0.9317910338757329,3.030367250686837,-38.102224393966935,0.30947761827525977,10,0.5774998664855957,0.5125002861022949,-0.06624984741210938,-0.6899998188018799,1.1450004577636719,3,0.007891735707706404,-1.6111167036658314,9.042499542236328,1.0900958488413253,8.885000228881836,-1.4946327417112057,9.00749969482422,0.007891735707706404 1834,2003-10-03,8.652500152587889,9.085000038146973,8.532500267028809,9.010000228881836,565600.0,-0.024520827032398995,1.1773403087839565,1.7875020861645496,35.90952006690284,42.271209585651846,0.6285577359043089,0.7792634148694741,0.20389240971686995,-0.655346117807845,23.012770522637602,0.5524997711181641,0.003961997932533379,-0.7089998245239268,-1.4119660997714298,-0.006033549276423855,-1.0604829621476792,-0.35751668690017446,1.0735474566710472,19.43320025637235,-23.332948723368457,0.3514831376237519,10,0.6337499618530291,0.6337499618530291,0.16124987602234064,-0.43125009536742986,1.482500076293947,4,0.029760149122586732,1.095240257764497,8.869999885559082,-1.6111167036658314,9.042499542236328,1.0900958488413253,8.885000228881836,0.029760149122586732 1835,2003-10-06,9.5600004196167,9.6225004196167,8.612500190734862,8.612500190734862,428800.0,0.10488301080900708,-1.131926089503441,-2.6503497249683803,50.86705855535903,40.990650380869155,-0.30690582996526317,-0.13973270028116502,-0.6736263923190293,-1.539114173258067,21.643016878653892,1.0100002288818377,-0.058533027002802385,0.2012504100799557,-0.49796065786854626,0.9004614780284577,-0.14835512389429617,0.5508559440542076,-1.0275001525878906,94.26605584856004,49.921990013475735,0.3496055339742511,10,-0.27375030517578125,-0.27375030517578125,-0.7037503719329834,-1.3012504577636719,0.20749950408935725,0,-0.01359833773376884,1.1773403087839565,8.652500152587889,1.095240257764497,8.869999885559082,-1.6111167036658314,9.042499542236328,-0.01359833773376884 1836,2003-10-07,9.3774995803833,9.557499885559082,9.337499618530273,9.557499885559082,249200.0,-0.019090045106997522,1.4444432670707412,-0.18997389097014034,48.318456358882216,40.87104148732751,-0.2480811582173157,0.027646236335346686,-0.4689329957054351,-1.334060683279212,20.199240045704652,0.22250080108642578,-0.12013737835573224,0.029249572753906605,-0.6617568207444542,0.7202559662522674,-0.3162536239952747,0.3747527695030879,-0.8449993133544922,77.52286193247637,32.166354658824666,0.34550319674918045,10,-0.2999992370605469,-0.09124946594238281,-0.46312451362609863,-1.1187496185302734,0.4350004196166992,1,-0.025326499353555687,-1.131926089503441,9.5600004196167,1.1773403087839565,8.652500152587889,1.095240257764497,8.869999885559082,-0.025326499353555687 1837,2003-10-08,9.5649995803833,9.625,9.375,9.425000190734863,192000.0,0.01999466898321489,-1.0833353201567206,-0.7777730682829653,49.29291927712362,41.1240648117069,-0.495091909714267,-0.16309652174216183,-0.6249953381196729,-1.4958525517676335,18.89749575823523,0.25,-0.1762786241159695,0.21349959373474192,-0.4811139360933545,0.9081131235628384,-0.1338071711793063,0.5608063586487901,-1.0106993103027335,94.50796940210499,52.13066501220837,0.3473067649140482,10,-0.4862494468688965,-0.2787494659423828,-0.6381244659423828,-1.1999995708465576,0.24750041961669922,2,0.03450087735049823,1.4444432670707412,9.3774995803833,-1.131926089503441,9.5600004196167,1.1773403087839565,8.652500152587889,0.03450087735049823 1838,2003-10-09,9.552499771118164,9.75,9.512499809265137,9.5649995803833,337200.0,-0.0013068279993208032,-4.135154083284361,-0.08928474114441418,50.34387386621584,42.78287874396224,-0.4801791211545421,-0.16890451409707552,-0.5793460094085638,-1.4518677945995506,18.15691685902546,0.23750019073486328,-0.2669424294423344,0.2071248054504391,-0.4775673656929236,0.8918169765938018,-0.13522128012124313,0.5494708910221213,-0.9553715118408199,83.77821172906087,41.397439550859715,0.3423460855716817,10,-0.41124963760375977,-0.2662496566772461,-0.6056246757507324,-1.0987498760223389,0.14500045776367188,3,0.04632296519690171,-1.0833353201567206,9.5649995803833,1.4444432670707412,9.3774995803833,-1.131926089503441,9.5600004196167,0.04632296519690171 1839,2003-10-10,9.49250030517578,9.7475004196167,9.380000114440918,9.59000015258789,152400.0,-0.0062810224946345805,-1.2790700425234944,7.800106813153419,49.45799475504641,44.00131515049248,-0.36619630876171705,-0.1226767770326429,-0.4959627462746621,-1.3591352626324653,17.335565393651358,0.36750030517578125,-0.303325438627148,0.15187530517578018,-0.527038111262339,0.8307887216138994,-0.18758140304327853,0.4913320133948389,-0.8261997414550759,77.36266039547087,36.193210967906225,0.3394567082190592,10,-0.3512501716613752,-0.2062501907348615,-0.4581251144409162,-0.9512503147125226,-0.11000061035155895,4,0.05504345760853768,-4.135154083284361,9.552499771118164,-1.0833353201567206,9.5649995803833,1.4444432670707412,9.3774995803833,0.05504345760853768 1840,2003-10-13,9.579999923706056,9.6875,9.46500015258789,9.5,154400.0,0.009217763046324823,-1.9666721767989521,-0.820513322117457,43.655583291844195,44.633626530954004,-0.4067172036874336,-0.20659186996064882,-0.5584184978640341,-1.4123820924483503,16.36374238001086,0.22249984741210938,-0.30241004909444236,0.23037490844726705,-0.4565773662489505,0.9173271831434846,-0.11310122890084173,0.5738510457953758,-0.848677393808595,58.78789840430249,24.024910342071813,0.34347613734810917,10,-0.43874979019165217,-0.2937498092651385,-0.5456247329711932,-1.0387499332427996,-0.0424995422363299,0,0.057933226471371,-1.2790700425234944,9.49250030517578,-4.135154083284361,9.552499771118164,-1.0833353201567206,9.5649995803833,0.057933226471371 1841,2003-10-14,9.920000076293944,9.920000076293944,9.619999885559082,9.65999984741211,169600.0,0.035490621638372355,1.3076917433884931,3.2500059604700677,54.71264495493535,46.542039278824866,-0.6531486622523452,-0.5412642426594161,-0.8683434405882036,-1.7165630726411418,15.68723944023383,0.3400001525878871,-0.2311710213471727,0.5493750572204572,-0.1812247472134434,1.2799748616543578,0.1840751550035069,0.9146749594374075,-1.1275568981903294,100.0,62.80133562315524,0.36529990221695047,10,-0.6937499046325666,-0.6337499618530256,-0.8668749332427961,-1.286249876022337,-0.3775005340576154,1,-0.01537299913457868,-1.9666721767989521,9.579999923706056,-1.2790700425234944,9.49250030517578,-4.135154083284361,9.552499771118164,-0.01537299913457868 1842,2003-10-15,9.850000381469727,9.975000381469727,9.582500457763672,9.96500015258789,238800.0,-0.007056420794945062,4.814803825993586,-0.44230642262407227,60.817730103770224,49.26397569223108,-0.5102135515958306,-0.46767699988458844,-0.7672529184545755,-1.611266624731396,15.019041728980456,0.3924999237060547,-0.17178013940795367,0.46187534332275426,-0.2979548581614715,1.22170554480698,0.08196024258064227,0.8417904440648663,-0.9673526515108861,78.99160606696874,36.74831369774894,0.37991510074211254,10,-0.596250057220459,-0.5637502670288086,-0.7968752384185791,-1.1750001907348633,-0.40000057220458984,2,-0.0038071451794330358,1.3076917433884931,9.920000076293944,-1.9666721767989521,9.579999923706056,-1.2790700425234944,9.49250030517578,-0.0038071451794330358 1843,2003-10-16,10.06999969482422,10.072500228881836,9.779999732971193,9.845000267028807,230000.0,0.02233495480552139,1.5434770890605345,-1.9565206574561202,70.53651410768526,53.111419474540234,-0.6057981396546097,-0.6872749743417312,-0.953769903479019,-1.7980040046277193,14.089935147426441,0.29250049591064275,-0.08905159732624313,0.6592496871948264,-0.1543810891571038,1.4728804635467565,0.2524342990188604,1.0660650753707923,-1.0781166997142915,99.63891210911436,49.92850719560422,0.4068153881759655,10,-0.7274994850158709,-0.7674994468688983,-0.9918744564056414,-1.3949995040893572,-0.3224992752075213,3,-0.025570973448645673,4.814803825993586,9.850000381469727,1.3076917433884931,9.920000076293944,-1.9666721767989521,9.579999923706056,-0.025570973448645673 1844,2003-10-17,10.037500381469727,10.244999885559082,10.0,10.06999969482422,426000.0,-0.0032273400535650643,-3.5581341707918597,-0.14444176002102888,68.59209268761576,55.08086771145766,-0.3980333787152741,-0.6478228997564663,-0.8832846708889583,-1.7336508525828798,13.21862344649709,0.24499988555908203,-0.010276925237242551,0.6012503623962395,-0.2584505481616315,1.4609512729541105,0.17139990711730313,1.031100817675176,-0.9159433183071695,73.39749036849744,18.218595728705928,0.42985045527893573,10,-0.24625062942504883,-0.6487503051757812,-0.9493753910064697,-1.3150005340576172,-0.13250064849853338,4,-0.033872990253187574,1.5434770890605345,10.06999969482422,4.814803825993586,9.850000381469727,1.3076917433884931,9.920000076293944,-0.033872990253187574 1845,2003-10-20,9.982500076293944,9.9975004196167,9.462499618530273,9.949999809265137,242000.0,-0.005479482250114742,16.119764407891726,-1.0000293444449873,70.30528898917123,57.5238491148231,-0.3093280414853403,-0.5875027454426647,-0.7899125621477161,-1.649028545035776,12.314419462787507,0.5750007629394531,0.09369066063233333,0.5237500667572004,-0.3694590367780446,1.4169591702924453,0.07714551498957789,0.9703546185248229,-0.7036610179958736,66.45370994416872,4.399652012189364,0.44660455176762237,10,-0.17250013351440252,-0.5937499999999982,-0.8943750858306867,-1.253750324249264,-0.10750007629394354,0,-0.060105221826602384,-3.5581341707918597,10.037500381469727,1.5434770890605345,10.06999969482422,4.814803825993586,9.850000381469727,-0.060105221826602384 1846,2003-10-21,9.75,10.0,9.574999809265137,9.962499618530273,242000.0,-0.023290766292712206,1.9565191431206173,-6.538396079697532,62.736289914428454,59.017556963412524,-0.020598151991004343,-0.39494119596820454,-0.5232078854055295,-1.3893548415891868,10.20930648600824,0.4250001907348633,0.22103125285870995,0.3037499904632561,-0.5642067016772998,1.171706682603812,-0.13022835560702184,0.7377283365335341,-0.33589842588538765,36.741250269649036,-28.850099730606466,0.43397834607027824,10,0.0625,-0.3612499237060547,-0.6056251525878906,-0.971250057220459,0.07499980926513672,1,-0.02179483266977167,16.119764407891726,9.982500076293944,-3.5581341707918597,10.037500381469727,1.5434770890605345,10.06999969482422,-0.02179483266977167 1847,2003-10-22,9.600000381469727,9.7475004196167,9.537500381469727,9.675000190734863,178000.0,-0.01538457625951517,-1.1000023841880648,0.352940912477224,63.24865646067169,60.45142169612984,0.1507404169822557,-0.2592161958839885,-0.34423235302256927,-1.2119796038589854,7.849823350096745,0.21249961853027344,0.2333931709475081,0.15437536239624094,-0.7130951448117511,1.021845869604233,-0.2793598912077542,0.5881106160002361,-0.13750076293945312,17.571976487822834,-53.6223859739369,0.43373525360399584,10,0.21249961853027344,-0.21125030517578125,-0.358750581741333,-0.7787504196166992,0.0424995422363299,2,-0.005989670515470835,1.9565191431206173,9.75,16.119764407891726,9.982500076293944,-3.5581341707918597,10.037500381469727,-0.005989670515470835 1848,2003-10-23,9.0625,9.53499984741211,9.037500381469727,9.522500038146973,282800.0,-0.05598962084493553,1.0515456417052889,6.13334943987386,56.666666666666686,61.252385241865426,0.683278872632787,0.28066321381363935,0.21417769280219368,-0.6499512189931025,7.847826427140029,0.5625,0.2592155319958849,-0.3755000114440925,-1.2541153419836775,0.5031153190954925,-0.814807676713885,0.06380765382569997,1.182499885559082,2.070362633326883,-72.54552965554662,0.4393076652697924,10,0.5787501335144043,0.3262500762939453,0.18312478065490723,-0.2400002479553205,1.260000228881836,3,0.04275859964304951,-1.1000023841880648,9.600000381469727,1.9565191431206173,9.75,16.119764407891726,9.982500076293944,0.04275859964304951 1849,2003-10-24,8.925000190734863,9.145000457763672,8.867500305175781,9.050000190734863,400800.0,-0.015172392746497843,-1.3125034769409278,0.27173910789994715,36.22558198998251,60.42682954165857,0.8178151547089136,0.44262891234964385,0.3743219364265187,-0.4875159198702619,8.75413071182534,0.2775001525878906,0.2638519483310535,-0.5141248226165764,-1.3899061790313993,0.36165653379824647,-0.9520155008239879,-0.07623414440916498,1.295849704742432,5.077253956170548,-64.28313350985516,0.437890678207411,10,0.6312499046325684,0.46374988555908203,0.33749961853027344,-0.10250043869018377,1.3249998092651367,4,0.09215688642065034,1.0515456417052889,9.0625,-1.1000023841880648,9.600000381469727,1.9565191431206173,9.75,0.09215688642065034 1850,2003-10-27,9.037500381469727,9.1850004196167,8.852499961853027,8.852499961853027,218000.0,0.012605063118278803,-2.5945913901447004,-1.4800033569335938,42.39374627970636,59.05806302218868,0.6931621128964895,0.35045979392257287,0.28293593559587826,-0.5735346022687668,9.659813924227144,0.3325004577636719,0.2667111882860205,-0.4031246662139889,-1.2758908195495131,0.4696414871215353,-0.8395077428817519,0.03325841045377409,1.1292155303955074,16.122040389248703,-50.04927918389338,0.43638307666776227,10,0.5112495422363281,0.35124969482421875,0.22499942779541016,-0.21500062942504705,0.6824998855590803,0,0.09598885918502043,-1.3125034769409278,8.925000190734863,1.0515456417052889,9.0625,-1.1000023841880648,9.600000381469727,0.09598885918502043 1851,2003-10-28,9.037500381469727,9.079999923706056,8.887499809265137,8.90250015258789,588000.0,0.0,-1.3333217737088114,0.7297293117580044,37.118442521205615,56.42480884634817,0.6200162465472676,0.38205887161941376,0.30110048739883766,-0.5462653194460714,10.622990185050316,0.19250011444091975,0.2779169254972018,-0.4107496738433838,-1.2655566812836874,0.4440573335969198,-0.8381531775635356,0.016653829876768,1.050362573394775,20.670427373742108,-40.18496933574376,0.4274035037201516,10,0.5112495422363281,0.35124969482421875,0.22499942779541016,-0.21500062942504705,0.8499994277954102,1,0.09266938679720149,-2.5945913901447004,9.037500381469727,-1.3125034769409278,8.925000190734863,1.0515456417052889,9.0625,0.09266938679720149 1852,2003-10-29,9.037500381469727,9.0625,8.979999542236328,9.037500381469727,224000.0,0.0,2.300068665598535,0.0,37.34643953417533,52.73702278262485,0.5505376331557859,0.40229080262477623,0.3101293637268743,-0.517561571541334,11.638217687843303,0.08250045776367188,0.3062678040130571,-0.41049971580505407,-1.2658090671631559,0.44480963555304776,-0.838154391484105,0.017154959873996845,0.9762407938140871,27.1062931336835,-29.57515972388265,0.42765467567905074,10,0.5112495422363281,0.35124969482421875,0.4043745994567871,-0.0625004768371582,0.6049995422363299,2,0.08713686246808683,-1.3333217737088114,9.037500381469727,-2.5945913901447004,9.037500381469727,-1.3125034769409278,8.925000190734863,0.08713686246808683 1853,2003-10-30,8.9399995803833,9.100000381469727,8.850000381469727,9.0,600800.0,-0.010788469927629496,-1.0833435986282918,-100.0,36.67066542792503,49.19019753154811,0.5262299334287022,0.532611985286028,0.4073303623206215,-0.3913531549496412,12.796486705930738,0.25,0.25908270684787027,-0.5115005016326908,-1.357371860961143,0.33437085769576136,-0.9344361812969169,-0.08856482196846471,1.004067122094666,26.865429452306326,-26.076386222275534,0.4229356796642258,10,0.4850006103515625,0.44875049591064453,0.5800004005432129,0.05500030517578125,0.7300004959106428,3,0.07857946043579522,2.300068665598535,9.037500381469727,-1.3333217737088114,9.037500381469727,-2.5945913901447004,9.037500381469727,0.07857946043579522 1854,2003-10-31,8.90999984741211,9.087499618530273,8.880000114440918,8.890000343322754,366800.0,-0.003355674986497581,-9.374985098824595,-0.3333227370261464,33.374682897277594,45.08679685467103,0.4240697876213755,0.6143922829733306,0.4307114830721197,-0.3353230621462657,12.926859576473335,0.20749950408935547,0.19014951766015642,-0.5543752193450935,-1.3557061524591667,0.24695571376897973,-0.9550406859021301,-0.15370975278805687,0.9465415493851985,17.91028630153755,-32.87547045756871,0.4006654665570367,10,0.5150003433227539,0.47875022888183594,0.5725002288818359,0.08500003814697266,0.8400001525878906,4,0.15852978739163337,-1.0833435986282918,8.9399995803833,2.300068665598535,9.037500381469727,-1.3333217737088114,9.037500381469727,0.15852978739163337 1855,2003-11-03,9.43000030517578,9.50749969482422,8.942500114440918,8.942500114440918,259200.0,0.058361444070585744,-1.317946089545589,24.375613943064142,38.8382724545799,42.43146158135452,-0.20399710786082714,0.08870092167744126,-0.08613302001927892,-0.8244882340371245,13.1135883925237,0.5974998474121112,0.07667953459583465,-0.027874755859377487,-0.8280478845433521,0.7722983728245971,-0.4279613202013657,0.3722118084826107,0.3460178103953222,88.2130082763057,41.849281633928065,0.4000865643419877,11,-0.13124990463256658,-0.04125022888183416,-0.0037503242492658018,-0.43500041961669744,0.08749961853027699,0,0.0869564865628003,-9.374985098824595,8.90999984741211,-1.0833435986282918,8.9399995803833,2.300068665598535,9.037500381469727,0.0869564865628003 1856,2003-11-04,9.140000343322754,9.385000228881836,9.082500457763672,9.342499732971193,566400.0,-0.030752911184303455,1.1043434417148204,-0.41538320086232206,35.30020601734937,39.326078198763156,-0.010756363630253674,0.3794503587999447,0.20363752854127526,-0.505225869956984,13.310408265821122,0.3474998474121076,-0.0422518721133649,-0.305999755859375,-1.118154750693689,0.5061552389749391,-0.7120772532765312,0.10007774155778115,0.5619363535202382,44.106504138152985,1.79273766397867,0.4060774974171568,11,0.05249977111816406,0.2487497329711914,0.27562475204467773,-0.14500045776367188,0.7224998474121094,1,0.06345731968487,-1.317946089545589,9.43000030517578,-9.374985098824595,8.90999984741211,-1.0833435986282918,8.9399995803833,0.06345731968487 1857,2003-11-05,9.895000457763672,10.050000190734863,9.227499961853027,9.412500381469727,760800.0,0.08260394814891714,1.0757115557716284,-2.3827236078667564,47.033912003362076,38.25577212506264,-0.8040662321395224,-0.36844991953418926,-0.5286388594032303,-1.2307869318144533,13.739467128195399,0.9099998474121094,-0.151958362990122,0.4325003147125237,-0.40291009949491396,1.2679107289199614,0.01479510760880487,0.8502055218162425,-1.0450000762939453,87.08335353268838,49.8719055190235,0.417705207103719,11,-0.44500017166137695,-0.5062503814697266,-0.47937536239624023,-0.9000005722045898,0.11999988555908203,2,-0.000758024067866514,1.1043434417148204,9.140000343322754,-1.317946089545589,9.43000030517578,-9.374985098824595,8.90999984741211,-0.000758024067866514 1858,2003-11-06,9.994999885559082,9.994999885559082,9.710000038146973,9.93000030517578,179200.0,0.010106055903913669,7.769282685564212,0.1347141349335331,49.29576663540955,39.70801486344343,-0.8469454196721156,-0.4570308002744543,-0.6009796589168808,-1.30002784512968,13.835289049202656,0.2849998474121094,-0.22399607174486746,0.510374736785888,-0.3578649688914233,1.3786144424631992,0.07625488394723234,0.9444945896245436,-1.1209995079040525,95.29911952228257,60.07633754023283,0.4341198528386553,11,-0.5449995994567871,-0.6062498092651367,-0.5793747901916504,-0.994999885559082,-0.0950002670288086,3,-0.03526763040411063,1.0757115557716284,9.895000457763672,1.1043434417148204,9.140000343322754,-1.317946089545589,9.43000030517578,-0.03526763040411063 1859,2003-11-07,10.015000343322754,10.0625,9.932499885559082,10.0,278800.0,0.002001046322428479,1.3636458215929879,0.2307760024648909,50.54484921718797,40.61369296760805,-0.7778707919568273,-0.4594352971693336,-0.5974351082197682,-1.2901185908925612,14.467245210553376,0.13000011444091797,-0.28982593558884595,0.5042501926422123,-0.39584645718068323,1.4043468424651078,0.05420186773076452,0.95429851755366,-1.1174799694061281,95.75895879189888,61.82280096000612,0.45004832491144764,11,-0.5587501525878906,-0.6262502670288086,-0.6000003814697266,-1.015000343322754,-0.22250080108642578,4,-0.03444835299070459,7.769282685564212,9.994999885559082,1.0757115557716284,9.895000457763672,1.1043434417148204,9.140000343322754,-0.03444835299070459 1860,2003-11-10,10.135000228881836,10.225000381469727,9.822500228881836,10.0600004196167,270400.0,0.011982015121855483,2.1568625251040627,4.999872846334796,56.70731909933297,42.7902348096222,-0.8111159698661705,-0.5646752486395883,-0.690398226890121,-1.381961656953278,15.259551736103694,0.4025001525878906,-0.2928874677471587,0.5965000629425052,-0.3458170992742762,1.5388172251592867,0.12534148183411453,1.067658644050896,-1.1908806699218744,92.12252441155995,56.12291565646197,0.471158581108391,11,-0.5974998474121094,-0.7062501907348633,-0.848750114440918,-1.1150002479553223,-0.4050006866455078,0,-0.03798719488774116,1.3636458215929879,10.015000343322754,7.769282685564212,9.994999885559082,1.0757115557716284,9.895000457763672,-0.03798719488774116 1861,2003-11-11,9.767499923706056,10.164999961853027,9.7524995803833,10.149999618530273,355200.0,-0.03626051276530895,1.0,-5.100008900982899,52.712541853540436,44.49757951177387,-0.3678599221420278,-0.22049031737135927,-0.3023143254388305,-0.9923470561407122,15.32882841248712,0.41250038146972656,-0.22511094458161196,0.23662476539612065,-0.6951029625225189,1.1683524933147602,-0.22923909856320002,0.7024886293554413,-0.7465275153955098,54.13531174859357,15.151854291814772,0.46586386395932,11,-0.2299995422363299,-0.21999979019165217,-0.4812498092651385,-0.7162499427795428,0.2825002670288068,1,-0.025595085943460494,2.1568625251040627,10.135000228881836,1.3636458215929879,10.015000343322754,7.769282685564212,9.994999885559082,-0.025595085943460494 1862,2003-11-12,9.8125,9.824999809265137,9.5024995803833,9.720000267028807,220000.0,0.004607123280823133,4.489395894713774,-0.24182956018749954,64.45086025425428,47.58426782581045,-0.3256062892180118,-0.28295091732115196,-0.34432034070107065,-1.0154651701494597,14.960517291020981,0.32250022888183594,-0.17714109998827432,0.28349986076355016,-0.6456712451819246,1.212670966709025,-0.18108569220918724,0.7480854137362876,-0.7192859132999025,42.90658489935942,-0.715308903672188,0.4645855529727373,11,-0.25999975204467773,-0.2649998664855957,-0.6306247711181641,-0.7612500190734863,0.4250001907348633,2,0.005095560839221802,1.0,9.767499923706056,2.1568625251040627,10.135000228881836,1.3636458215929879,10.015000343322754,0.005095560839221802 1863,2003-11-13,9.8125,9.837499618530273,9.642499923706056,9.81999969482422,274000.0,0.0,8.176555066870035,-0.08107801593931223,68.05695421240523,51.4378535274913,-0.2110173835708249,-0.31961826485045997,-0.3458584499138979,-0.9912454155283861,14.319018985751612,0.19499969482421697,-0.11185820604407404,0.29637484550476145,-0.6080390480841089,1.2007887390936318,-0.15583210128967373,0.7485817922991966,-0.651378735613724,42.90658489935942,-5.359990378644973,0.4522069467944352,11,-0.22874975204467773,-0.2649998664855957,-0.6299998760223389,-0.7612500190734863,0.25,3,0.020636977663465395,4.489395894713774,9.8125,1.0,9.767499923706056,2.1568625251040627,10.135000228881836,0.020636977663465395 1864,2003-11-14,9.697500228881836,9.890000343322754,9.6850004196167,9.885000228881836,196000.0,-0.011719721897392565,1.0759461886872628,25.001017293992042,63.41462563646108,54.16855943658921,0.03066113479905397,-0.24390143243710938,-0.2246575865574556,-0.855203059402017,13.24985681119339,0.2049999237060547,-0.04381519052593141,0.19837508201599086,-0.6770936486134111,1.0738438126453929,-0.23935928329870926,0.636109447330691,-0.47254621747055303,26.989679209394968,-24.29607186485678,0.4377343653147008,11,-0.04374980926513672,-0.15000009536743164,-0.4837501049041748,-0.6462502479553223,0.4674997329711914,4,0.02088160710172904,8.176555066870035,9.8125,4.489395894713774,9.8125,1.0,9.767499923706056,0.02088160710172904 1865,2003-11-17,9.38249969482422,9.6850004196167,9.3125,9.664999961853027,124800.0,-0.03248265291290808,1.3100716509890085,1.506668090820303,56.21620042614618,56.492558815344424,0.37796184685871026,0.025132374258872048,0.08471030425529946,-0.5194607275168845,13.678003627166676,0.38500022888183594,0.032975302911790294,-0.08662543296813752,-0.9329880860776125,0.7597372201413375,-0.5098067595228741,0.3365558935865991,-0.09754290120943132,8.211108264693227,-45.00793183948106,0.42318132655473734,11,0.3437504768371564,0.16500043869018377,-0.1687495708465594,-0.33124971389770685,0.7625007629394513,0,0.043698359791930486,1.0759461886872628,9.697500228881836,8.176555066870035,9.8125,4.489395894713774,9.8125,0.043698359791930486 1866,2003-11-18,9.537500381469727,9.75749969482422,9.270000457763672,9.270000457763672,136800.0,0.01652019096051882,-2.644855148416735,-0.9469014897560344,58.53241676512618,57.77017045554042,0.3188016098906612,-0.15452720593060043,-0.07335148926650703,-0.652847232788142,14.147206142945329,0.48749923706054865,0.13095489353406542,0.07900023460388184,-0.7577972878881649,0.9157977570959286,-0.33939852664214065,0.4973989958499043,0.6875,43.145156948672316,-12.824381195349424,0.4183987612460232,11,0.21000003814697266,0.009999752044677734,-0.32375025749206543,-0.4862504005432129,0.5199995040893555,1,0.02018339743824349,1.3100716509890085,9.38249969482422,1.0759461886872628,9.697500228881836,8.176555066870035,9.8125,0.02018339743824349 1867,2003-11-19,9.542499542236328,9.654999732971193,9.5,9.5,130800.0,0.0005241583818245132,-6.294183645992365,0.15887683872025782,60.616737274962354,59.028056082157406,0.2889253812885251,-0.17292079998332,-0.07859597381876071,-0.6373808379022172,14.761046967365699,0.15499973297119318,0.18527445037855017,0.08687443733215261,-0.748269572882279,0.9220184475465842,-0.3306975677750632,0.5044464424393684,0.6634008407592766,43.95147335018158,-15.05100705287989,0.41757200510721587,11,0.2050008773803711,0.005000591278076172,-0.28624939918518066,-0.4537496566772461,0.6350002288818359,2,0.053183198621312266,-2.644855148416735,9.537500381469727,1.3100716509890085,9.38249969482422,1.0759461886872628,9.697500228881836,0.053183198621312266 1868,2003-11-20,9.449999809265137,9.59000015258789,9.449999809265137,9.59000015258789,240400.0,-0.009693449034163026,1.0,-3.2941612063549055,59.310342332838225,60.0019997616741,0.33077095965987446,-0.05259883798218823,0.006936880001777723,-0.5257835183170165,14.381379185645393,0.1400003433227539,0.27829789644956904,-0.02500028610229421,-0.8394665563188255,0.7894659841142371,-0.43223342121055985,0.38223284900597143,0.7371825752258285,29.03215882679579,-33.71544538250103,0.40723313510826575,11,0.2975006103515625,0.09750032424926758,-0.17999958992004395,-0.3612499237060547,0.7550001144409197,3,0.08333337538246632,-6.294183645992365,9.542499542236328,-2.644855148416735,9.537500381469727,1.3100716509890085,9.38249969482422,0.08333337538246632 1869,2003-11-21,9.7475004196167,9.779999732971193,9.524999618530273,9.524999618530273,347200.0,0.031481546704358765,-1.2921276075933792,-1.5892875389132226,55.929038814089,59.91552417442477,-0.00968321669239458,-0.30073942916392227,-0.29139643182886843,-0.8052964672183851,13.77756157450731,0.32999992370605646,0.292407992546746,0.23137531280517543,-0.5484855250595544,1.0112361506699052,-0.1585551061271886,0.6213057317375394,0.4213383263397201,93.62757656052162,32.692490349879506,0.3899304189323646,11,-0.03000020980834961,-0.20000028610229492,-0.4250001907348633,-0.5925002098083496,0.17749977111816406,4,0.03231593401620869,1.0,9.449999809265137,-6.294183645992365,9.542499542236328,-2.644855148416735,9.537500381469727,0.03231593401620869 1870,2003-11-24,9.904999732971193,9.927499771118164,9.625,9.667499542236328,352000.0,0.016157918089188206,1.1415892756470631,1.0674127444719315,65.02945710639113,61.284070313630394,-0.22712358529518184,-0.4109871045530795,-0.4418708491752579,-0.9433503925519222,13.417781195705953,0.30249977111816406,0.29396702184121004,0.34549965858459686,-0.41861427498209913,1.1096135921512928,-0.03655730819875025,0.727556625367944,0.24586224722137118,96.57793739248517,32.12971381520258,0.3820569667833478,11,-0.3062496185302752,-0.3674993515014666,-0.31499981880188166,-0.6637496948242205,0.030000686645506036,0,0.02624939282091643,-1.2921276075933792,9.7475004196167,1.0,9.449999809265137,-6.294183645992365,9.542499542236328,0.02624939282091643 1871,2003-11-25,9.875,9.9375,9.635000228881836,9.895000457763672,381200.0,-0.00302874646945539,4.761925522252498,-0.0842123861113001,49.45053678249096,59.61736770565669,-0.20145666328687817,-0.3320514003464652,-0.4082737859839689,-0.899989749864698,13.048245889013554,0.30249977111816406,0.2872199980404915,0.27362494468689036,-0.46127486725899836,1.008524756632779,-0.09382496128605311,0.6410748506598338,0.25824474974398726,87.1794921955237,24.5371795724097,0.3674499059729443,11,-0.27124977111816406,-0.33749961853027344,-0.27562499046325684,-0.6337499618530273,0.2574996948242205,1,0.027341818507713667,1.1415892756470631,9.904999732971193,-1.2921276075933792,9.7475004196167,1.0,9.449999809265137,0.027341818507713667 1872,2003-11-26,9.824999809265137,9.932499885559082,9.71500015258789,9.932499885559082,172000.0,-0.005063310454163417,3.0465037880804102,5.374880793438871,45.197739199775846,57.077454926475646,-0.16706564734096574,-0.2319193693709476,-0.3551831024574703,-0.839218732878507,12.658740435165958,0.2174997329711914,0.24542268212094243,0.18424978256225621,-0.506503406649605,0.8750029717741175,-0.1611268120436744,0.5296263771681868,0.2909800546392436,76.92304682685781,17.651036415656236,0.3453765946059309,11,-0.22124958038330078,-0.28749942779541016,-0.22437477111816406,-0.5837497711181641,0.3625001907348633,2,0.023664130362088587,4.761925522252498,9.875,1.1415892756470631,9.904999732971193,-1.2921276075933792,9.7475004196167,0.023664130362088587 1873,2003-11-28,9.642499923706056,9.859999656677246,9.625,9.859999656677246,63200.0,-0.018575052325902286,1.1609190362396684,2.0232518940401887,40.362213669447854,54.51607581902974,-0.012534356244986,0.006227867864955883,-0.17543763502266252,-0.6474188380412809,11.79764596444687,0.2349996566772461,0.23757379428597858,-0.033375120162961736,-0.6404719887769286,0.5737217484510051,-0.33692355446994604,0.27017331414402257,0.4565603520755097,28.484896124733982,-25.090632267615224,0.3035484343069834,11,-0.038749694824220526,-0.1049995422363299,-0.04187488555908381,-0.3887500762939471,0.9075002670288068,4,0.05548352104175924,3.0465037880804102,9.824999809265137,4.761925522252498,9.875,1.1415892756470631,9.904999732971193,0.05548352104175924 1874,2003-12-01,10.322500228881836,10.38249969482422,9.59749984741211,9.6875,523600.0,0.0705211626192499,1.0794721059425925,-2.9195448665950736,53.76128339103207,54.24330725957261,-0.6644265781404393,-0.5929252661571809,-0.8474460676824052,-1.3086417168045301,11.375179495302284,0.7849998474121112,0.20587742905262374,0.5760001659393303,0.01733769663447582,1.1346626352441849,0.2966689312869022,0.8553314005917585,-1.052499771118164,92.35675444521635,41.85372948444848,0.2793312346524275,12,-0.4962501525878906,-0.7062501907348633,-0.8075001239776611,-1.0600004196166992,0.5799999237060547,0,-0.011382930740657105,1.1609190362396684,9.642499923706056,3.0465037880804102,9.824999809265137,4.761925522252498,9.875,-0.011382930740657105 1875,2003-12-02,10.25,10.387499809265137,10.114999771118164,10.369999885559082,248400.0,-0.007023514388402097,2.5161355819576814,-0.18897612961555674,60.97838512033869,54.5150815212629,-0.5095111019977256,-0.48047720632642843,-0.7677928434745276,-1.2183534639725337,12.423890310044694,0.27250003814697266,0.1629828889575986,0.4624999523162838,-0.11828226964075839,1.043282174273326,0.17210884133776183,0.7528910632948058,-0.9577495574951165,82.59496001207182,31.206730355467215,0.2903911109785212,12,-0.3312501907348633,-0.6312499046325684,-0.7774999141693115,-0.9600000381469727,0.5249996185302734,1,-0.0317072984648914,1.0794721059425925,10.322500228881836,1.1609190362396684,9.642499923706056,3.0465037880804102,9.824999809265137,-0.0317072984648914 1876,2003-12-03,9.720000267028807,10.182499885559082,9.585000038146973,10.107500076293944,284000.0,-0.05170729102157978,1.2232576129905515,3.229168156784207,48.27586697264827,53.14387370989468,0.054868696390780514,0.10034745936364153,-0.25172249861708984,-0.6742653873645903,12.91656934797634,0.6649999618530273,0.12874934005971994,-0.09649977684021138,-0.5929489170851969,0.39994936340477416,-0.34472434696270504,0.15172479328228228,-0.3839398498535136,16.82246322559462,-34.16644209929164,0.2482245701224932,12,0.1987495422363299,-0.10125017166137518,-0.2512502670288068,-0.4300003051757795,1.4049997329711932,2,0.02211935665446374,2.5161355819576814,10.25,1.0794721059425925,10.322500228881836,1.1609190362396684,9.642499923706056,0.02211935665446374 1877,2003-12-04,9.887499809265137,9.925000190734863,9.582500457763672,9.682499885559082,279200.0,0.017232462719626085,1.4464206647093685,-0.5290323215766767,51.31578639163363,52.2555897164275,-0.06542632148739536,-0.07140373095249686,-0.4190000751831988,-0.8286352878114513,12.233905158668007,0.3424997329711914,0.14266443012413887,0.07137479782104528,-0.42483592688872207,0.5675855225308126,-0.1767305645338375,0.31948016017592806,-0.5093818164062505,37.88814872118687,-13.539704436086609,0.24810536235488334,12,0.06874990463256836,-0.2687497138977051,-0.4187498092651367,-0.5974998474121094,1.052499771118164,3,0.02477874996563889,1.2232576129905515,9.720000267028807,2.5161355819576814,10.25,1.0794721059425925,10.322500228881836,0.02477874996563889 1878,2003-12-05,9.642499923706056,9.887499809265137,9.59749984741211,9.88249969482422,246000.0,-0.024778749965638558,1.3199996948242516,-1.1707310265261122,49.077175945897885,51.494271619961815,0.23440108856370223,0.15371473422550785,-0.1638059927115929,-0.5712382803597915,11.514348948296533,0.28999996185302734,0.1315834612313278,-0.15600008964538326,-0.6504973431320416,0.33849716384127504,-0.4032487163887115,0.091248537097945,-0.2240066581909197,7.45335581084321,-45.1215239156965,0.24724862674332912,12,0.34250020980834783,-0.023749828338624823,-0.17374992370605646,-0.29874992370605646,1.4425001144409162,4,0.05652062023397719,1.4464206647093685,9.887499809265137,1.2232576129905515,9.720000267028807,2.5161355819576814,10.25,0.05652062023397719 1879,2003-12-08,9.670000076293944,9.692500114440918,9.537500381469727,9.6875,220000.0,0.0028519733269873893,10.27264530448051,0.07291641831375066,55.33891311200757,50.417544509474745,0.21763841128811556,0.10439518908684953,-0.17050786161081355,-0.5789501646707276,10.535925604775645,0.1549997329711914,0.11530135685658749,-0.11124992370605646,-0.5979562259018785,0.37545637848976554,-0.35460307480396835,0.13210322739185543,-0.2127465490288074,15.588209884784638,-40.8386930769927,0.24335315109791136,12,0.2925000190734881,-0.03625011444091619,-0.26312494277953924,-0.2812499999999982,1.4025001525878924,0,0.09100311349513279,1.3199996948242516,9.642499923706056,1.4464206647093685,9.887499809265137,1.2232576129905515,9.720000267028807,0.09100311349513279 1880,2003-12-09,9.75,9.787500381469727,9.425000190734863,9.602499961853027,684000.0,0.00827300135210729,2.2584169491961306,-8.428610354222577,54.059212007668755,50.929619534494506,0.12665914152970892,-0.006247165006421085,-0.23173604692830452,-0.6389747402363319,9.188978441646633,0.3625001907348633,0.11336234465390582,-0.011999988555908558,-0.46936554454861756,0.44536556743680045,-0.24068276655226306,0.21668278944044594,0.6374998092651367,42.90428253447078,-14.574665275590192,0.2286827779963546,12,0.15625,-0.08500003814697266,-0.3431248664855957,-0.3612499237060547,0.9600000381469727,1,0.11820514385516834,10.27264530448051,9.670000076293944,1.3199996948242516,9.642499923706056,1.4464206647093685,9.887499809265137,0.11820514385516834 1881,2003-12-10,9.517499923706056,9.8125,9.454999923706056,9.739999771118164,284800.0,-0.023846161671173705,-1.0575552994127118,-1.508473151650329,49.56063928710065,51.414386210863924,0.3387366293385252,0.21772615829823216,0.02117025725297772,-0.3873690748392402,7.988068510619797,0.35750007629394354,0.09818707150296824,-0.23200006484985103,-0.7022173670266199,0.2382172373269178,-0.46710871593823633,0.003108586238534272,0.8507498931884747,18.499946594238637,-39.00926822193165,0.23510865108838466,12,0.38875007629394354,0.21750020980834783,-0.17374968528747736,-0.12874984741211115,1.4099998474121076,2,0.1321250018286897,2.2584169491961306,9.75,10.27264530448051,9.670000076293944,1.3199996948242516,9.642499923706056,0.1321250018286897 1882,2003-12-11,9.862500190734863,10.074999809265137,9.537500381469727,9.537500381469727,247600.0,0.0362490433196101,-2.3076907276392586,-1.460674301781348,56.65860212736348,53.22509603952122,-0.0004300210229608581,-0.13000139559123447,-0.30407156686667847,-0.7112233044704297,7.727415995416523,0.5574998855590803,0.050413408491731815,0.11050019264221156,-0.36165511673278594,0.5826555020172091,-0.1255774620452872,0.3465778473297103,0.4868846336364747,67.30773180901853,5.940395651455184,0.23607765468749883,12,0.04374980926513672,-0.05500030517578125,-0.5718750953674316,-0.47375011444091797,1.1575002670288086,3,0.12801011760194103,-1.0575552994127118,9.517499923706056,2.2584169491961306,9.75,10.27264530448051,9.670000076293944,0.12801011760194103 1883,2003-12-12,10.015000343322754,10.024999618530273,9.8725004196167,9.975000381469727,164800.0,0.015462626072357821,4.083432676871235,0.12307687793255025,54.53005891625108,53.31051554232333,-0.10564382107311054,-0.2809577237971279,-0.4290728048363057,-0.8464656939405995,7.420646786279901,0.16249942779541016,0.05624550362212588,0.25287532806396484,-0.2332217239134362,0.7389723800413659,0.00982680207526343,0.49592385405266626,0.3158967883758539,90.76930751466459,32.09954004695315,0.24304852598870058,12,-0.1087503433227539,-0.1862502098083496,-0.5956251621246338,-0.6262502670288086,0.8299999237060529,4,0.09236137846737735,-2.3076907276392586,9.862500190734863,-1.0575552994127118,9.517499923706056,2.2584169491961306,9.75,0.09236137846737735 1884,2003-12-15,9.899999618530273,10.274999618530273,9.88249969482422,10.175000190734863,526800.0,-0.011482847813295782,-1.5322541446322229,-6.875020861645567,49.91408740439087,52.081149129440234,-0.06356160814814871,-0.15811504153720435,-0.28033077661521943,-0.7147406365868889,7.204037181499581,0.3924999237060529,0.07308417580032867,0.1277496337890618,-0.36110765391960875,0.6166069214977323,-0.11667901006527437,0.37217827764339795,0.41277957434905943,55.882323241956314,1.9247489537440998,0.2444286438543357,12,-0.04999971389770508,-0.07124948501586914,-0.4806244373321533,-0.5112495422363281,0.8725004196166992,0,0.11969701669469579,4.083432676871235,10.015000343322754,-2.3076907276392586,9.862500190734863,-1.0575552994127118,9.517499923706056,0.11969701669469579 1885,2003-12-16,9.792499542236328,9.892499923706056,9.5,9.875,222400.0,-0.01085859398345157,5.6808324134794725,0.3000010403698168,48.619239729530086,52.11930165798266,-0.031047694001401283,-0.019314137539165444,-0.1688988065933117,-0.5876583712621155,7.564818234331049,0.39999961853027344,0.11562444568429342,-0.000250434875487926,-0.4533709925843592,0.45287012283338335,-0.22681071372992356,0.2263098439789477,0.5025240706001153,41.15850538244668,-8.241598097197013,0.22656027885443594,12,0.057500362396240234,0.03625059127807617,-0.36999940872192383,-0.4037494659423828,0.9575004577636719,1,0.13071235603583098,-1.5322541446322229,9.899999618530273,4.083432676871235,10.015000343322754,-2.3076907276392586,9.862500190734863,0.13071235603583098 1886,2003-12-17,9.729999542236328,9.957500457763672,9.619999885559082,9.895000457763672,109200.0,-0.006382435835756706,1.3275828049775065,2.0,48.41666271951589,51.79717680552514,0.03690033052071762,0.06149999138225226,-0.09722865353908006,-0.5088544035597096,7.937798889599312,0.33750057220458984,0.06996222949781838,-0.072375392913818,-0.5106000658347725,0.36584928000713646,-0.29148772937429435,0.14673694354665834,0.5476236021580831,29.67737489632632,-15.570351599427802,0.2191123364604769,12,0.12000036239624023,0.09875059127807617,-0.24687433242797852,-0.3412494659423828,0.8050003051757812,2,0.10071948016612176,5.6808324134794725,9.792499542236328,-1.5322541446322229,9.899999618530273,4.083432676871235,10.015000343322754,0.10071948016612176 1887,2003-12-18,10.050000190734863,10.125,9.770000457763672,9.852499961853027,109600.0,0.03288804353067687,1.0431637301717986,-1.1969644425949044,56.49402460675962,52.62127110117645,-0.2879014678190863,-0.2303402048483445,-0.41019625500476664,-0.8072515108256262,8.49181516351967,0.3950004577636719,0.014131964157508392,0.22225022315979004,-0.21136355253519135,0.6558639988547714,0.0054433353122984585,0.4390571110072816,0.21057049458635646,70.96780147813439,22.62481084020697,0.21680688784749108,12,-0.20000028610229492,-0.22125005722045898,-0.5074999332427979,-0.661250114440918,0.2849998474121094,3,0.08731338942583022,1.3275828049775065,9.729999542236328,5.6808324134794725,9.792499542236328,-1.5322541446322229,9.899999618530273,0.08731338942583022 1888,2003-12-19,10.237500190734863,10.24250030517578,9.859999656677246,10.109999656677246,214400.0,0.018656716063832235,4.563614925787328,0.6455715761924536,48.39319484331085,51.8495246268768,-0.42703176441738755,-0.37504649147133406,-0.5879364675310264,-0.971239568654525,9.305038568118043,0.3825006484985334,0.03694150956727427,0.3703752040863044,-0.061826387883227696,0.8025767960558365,0.15427440810153747,0.5864760000710714,0.0063590846946297575,95.16136177376127,50.22181221520355,0.2161007959847663,12,-0.3875002861022949,-0.408750057220459,-0.6875,-0.848750114440918,-0.4375,4,0.07643470109402162,1.0431637301717986,10.050000190734863,1.3275828049775065,9.729999542236328,5.6808324134794725,9.792499542236328,0.07643470109402162 1889,2003-12-22,10.0625,10.24250030517578,9.8774995803833,10.24250030517578,365200.0,-0.0170940354065382,3.055556732929319,-1.411761185991878,46.58780880288681,51.019368715234364,-0.21288780069471258,-0.18470737200497744,-0.4030745231039674,-0.7783364295011612,9.62385457814176,0.3650007247924787,0.03380024848494401,0.1796250343322754,-0.25715544732682183,0.6164055159913726,-0.03876520649727233,0.3980152751618231,-0.6374998092651367,75.75754462038016,34.111330581633446,0.21839024082954828,12,-0.19750022888183594,-0.2337498664855957,-0.4968748092651367,-0.6737499237060547,-0.5725002288818359,0,0.0777640016923038,4.563614925787328,10.237500190734863,1.0431637301717986,10.050000190734863,1.3275828049775065,9.729999542236328,0.0777640016923038 1890,2003-12-23,10.164999961853027,10.227499961853027,9.920000076293944,9.920000076293944,270800.0,0.01018633161272331,-1.5102043199520219,-1.3611081676768766,59.59050404119218,52.13379813235564,-0.27974775516798367,-0.2811444649470616,-0.497139150553199,-0.8620758188186866,9.547517448040638,0.3074998855590838,0.06106564438596607,0.26912498474121094,-0.18553895146142807,0.72378892094385,0.041793016639891434,0.49645695284253044,-0.7236497688293451,87.55015404319363,40.9973697768257,0.22733196810131942,12,-0.2775001525878906,-0.33624982833862305,-0.5643746852874756,-0.776249885559082,-0.29749965667724787,1,0.059763903450443356,3.055556732929319,10.0625,4.563614925787328,10.237500190734863,1.0431637301717986,10.050000190734863,0.059763903450443356 1891,2003-12-24,10.145000457763672,10.162500381469727,10.074999809265137,10.137499809265137,222800.0,-0.001967486882873515,3.11762593963873,0.030614906131155358,55.926362787545244,52.05243820570918,-0.18034144188184698,-0.25284348026610637,-0.479723687815504,-0.8229621534122877,9.43929694386737,0.09000015258789062,0.0673190447956582,0.23562545776367116,-0.2322700273669156,0.7035209428942579,0.0016777151983777827,0.46957320032896455,-0.6876272624969477,79.36510499503514,30.406134860760794,0.23394774256529302,12,-0.25750064849853516,-0.3162503242492676,-0.5081253051757812,-0.7562503814697266,-0.14500045776367188,2,0.05963524050640534,-1.5102043199520219,10.164999961853027,3.055556732929319,10.0625,4.563614925787328,10.237500190734863,0.05963524050640534 1892,2003-12-26,10.057499885559082,10.202500343322754,10.00749969482422,10.00749969482422,154000.0,-0.00862499440674036,-6.799996185317769,6.666115702479102,60.297754300640385,52.6932932484191,-0.06958933281710777,-0.1549772583799527,-0.3936205539526796,-0.7160634065404459,9.233841995499578,0.19500064849853338,0.07204726955610852,0.13649988174438477,-0.3341141345125518,0.6071138980013213,-0.09880712638408262,0.37180688987285215,-0.5844241480941772,51.63395922519415,-2.468813454842021,0.23530700812846791,12,-0.1700000762939453,-0.15124988555908203,-0.4099996089935303,-0.6687498092651367,-0.4875001907348615,4,0.04747700395588761,3.11762593963873,10.145000457763672,-1.5102043199520219,10.164999961853027,3.055556732929319,10.0625,0.04747700395588761 1893,2003-12-29,10.177499771118164,10.1875,10.0649995803833,10.1875,206400.0,0.011931383238828808,23.499523173755485,-0.20000381468272088,62.04031357415534,54.04065171172627,-0.1834011979500012,-0.2454242564346245,-0.520744601356192,-0.8161695624784286,9.355428943763924,0.13000011444091797,0.11521643452259056,0.22974977493286097,-0.23499395016454372,0.6944935000302657,-0.0026220876158422612,0.4621216374815642,-0.6890355422990417,82.19166986734848,22.257991053805846,0.23237186254870243,12,-0.30624961853027344,-0.27124977111816406,-0.5299994945526123,-0.7887496948242188,-0.8975000381469709,0,0.015475339776058306,-6.799996185317769,10.057499885559082,3.11762593963873,10.145000457763672,-1.5102043199520219,10.164999961853027,0.015475339776058306 1894,2003-12-30,10.204999923706056,10.204999923706056,10.050000190734863,10.182499885559082,160000.0,0.0027020538645388115,12.777730682827634,-2.249952317375726,61.07054583525543,55.42413016791797,-0.1822531008457524,-0.2974278670378663,-0.5541485360974523,-0.8213383923934945,8.114361674542955,0.15499973297119318,0.1093606791924806,0.2631249427795428,-0.18432077631595511,0.7105706618750407,0.03940208323179384,0.48684780232729175,-0.7014549733598017,92.68291170058089,29.33127557656782,0.22372285954774918,12,-0.2737498283386248,-0.29874992370605646,-0.5574996471405047,-0.8162498474121112,-0.16250038146972834,1,-0.03968640235169285,23.499523173755485,10.177499771118164,-6.799996185317769,10.057499885559082,3.11762593963873,10.145000457763672,-0.03968640235169285 1895,2003-12-31,9.925000190734863,10.244999885559082,9.897500038146973,10.244999885559082,323200.0,-0.027437504660902334,1.1718761175881554,-14.2221845462626,59.6908419678014,56.67681675106081,0.13244659060984532,-0.04534982014570765,-0.28165483434022676,-0.5202890455687097,6.5769725020072185,0.3474998474121094,0.09448567010818643,-0.00062479972839391,-0.42390744193385466,0.42265784247706684,-0.21226612083112428,0.21101652137433646,-0.40667613329201835,7.913716449860036,-58.586909644276346,0.21164132110273073,12,0.08249998092651367,-0.01875019073486328,-0.29250001907348633,-0.536250114440918,0.2649993896484375,2,-0.04382875680171561,12.777730682827634,10.204999923706056,23.499523173755485,10.177499771118164,-6.799996185317769,10.057499885559082,-0.04382875680171561 1896,2004-01-02,9.9350004196167,10.25,9.885000228881836,9.885000228881836,150400.0,0.0010075797168418443,-13.599935150393867,-0.15625074505877024,52.050923727716146,56.18313887561153,0.1727503664958121,-0.04049300413588952,-0.2917043298911679,-0.5100855206818178,6.694601881071504,0.36499977111816406,0.10543625363037634,-0.0013745784759517932,-0.41344101299394076,0.4106918560420372,-0.20740779573494628,0.2046586387830427,-0.3876093290492051,13.698690983199644,-50.522865567901334,0.20603321725899468,1,0.11999940872192383,-0.02875041961669922,-0.36687517166137695,-0.5462503433227539,0.5799999237060547,4,-0.006794173285351923,1.1718761175881554,9.925000190734863,12.777730682827634,10.204999923706056,23.499523173755485,10.177499771118164,-0.006794173285351923 1897,2004-01-05,10.13249969482422,10.225000381469727,9.979999542236328,9.984999656677246,250400.0,0.019879141103764653,-2.111116493390897,2.9499895096225726,53.24135971523961,56.721823861381395,-0.013204241542180029,-0.2305150207205191,-0.4821232528394628,-0.6881031969052298,6.825820375306332,0.28999996185302734,0.13609753871900665,0.1838747024536147,-0.23655588160507612,0.6043052865123055,-0.026340589575729823,0.3940899944829592,-0.5429520696907755,67.8081153816011,6.657793596670686,0.21021529202934525,1,-0.06874990463257014,-0.22624969482422053,-0.5618743896484393,-0.7437496185302752,0.1424999237060529,0,-0.013076703559330216,-13.599935150393867,9.9350004196167,1.1718761175881554,9.925000190734863,12.777730682827634,10.204999923706056,-0.013076703559330216 1898,2004-01-06,10.1875,10.420000076293944,10.057499885559082,10.1875,245600.0,0.005428108248932251,-1.788460550929818,0.0,58.20257614427277,58.012353565979836,-0.08497944388812328,-0.25570176618068885,-0.51193022099039,-0.7243018463009587,7.223858889938672,0.3625001907348615,0.17729825677473698,0.21162500381469762,-0.19570684551023199,0.6189568531396272,0.007959079152232817,0.4152909284771624,-0.5583252323745622,56.54202941952431,-5.056768039585734,0.2036659246624649,1,-0.034999847412109375,-0.2649998664855957,-0.6168746948242188,-0.7987499237060547,-0.6800003051757795,1,-0.06061352688842003,-2.111116493390897,10.13249969482422,-13.599935150393867,9.9350004196167,1.1718761175881554,9.925000190734863,-0.06061352688842003 1899,2004-01-07,10.550000190734863,10.604999542236328,10.167499542236328,10.1899995803833,370800.0,0.035582840808330074,-1.1604901642200842,100.0,68.86675974588326,59.04304864427884,-0.41466158397555475,-0.5785571794170608,-0.8400726507766265,-1.0642645363865721,8.047220878455045,0.4375,0.1750591804633661,0.5301251888275154,0.07464241872622424,0.9856079589288065,0.3023838037768698,0.7578665738781609,-0.8575593984159458,92.36119389541891,27.012880888038055,0.22774138505064564,1,-0.30500030517578125,-0.5350003242492676,-0.979374885559082,-1.161250114440918,-0.9250001907348633,2,-0.12037918813300119,-1.788460550929818,10.1875,-2.111116493390897,10.13249969482422,-13.599935150393867,9.9350004196167,-0.12037918813300119 1900,2004-01-08,10.90250015258789,10.967499732971193,10.454999923706056,10.607500076293944,292000.0,0.03341231805498901,1.4117681377960682,0.8194432670707462,75.51687266303153,61.21977196377732,-0.7281145709748653,-0.885697865332375,-1.1570371609966443,-1.39358505448563,9.131103056165554,0.5124998092651367,0.19951098317708826,0.8250001430511471,0.24005958094166502,1.4099407051606292,0.532529861996407,1.1174704241058873,-1.1188034852772315,93.99541707522694,23.137979570849197,0.2924702810547407,1,-0.47625017166137695,-0.7062501907348633,-1.1812500953674316,-1.445000171661377,-0.9674997329711914,3,-0.07888104547720887,-1.1604901642200842,10.550000190734863,-1.788460550929818,10.1875,-2.111116493390897,10.13249969482422,-0.07888104547720887 1901,2004-01-09,10.774999618530273,10.9975004196167,10.654999732971193,10.859999656677246,344400.0,-0.011694614287838578,-1.1076977701614326,-0.2881356480134467,67.22088496425192,61.989008704178595,-0.5608277215787894,-0.6947799630007356,-0.9947500786180896,-1.245087707075177,10.380911920267364,0.34250068664550604,0.24341228992335395,0.6346246242523197,0.03303396520597168,1.2362152832986677,0.3338292947291457,0.9354199537754937,-0.8492465833403511,78.13261825785645,6.98803415588489,0.3007953295231739,1,-0.33374929428100586,-0.5637493133544922,-1.0062496662139893,-1.3149995803833008,-0.8324995040893555,4,-0.054292348849917405,1.4117681377960682,10.90250015258789,-1.1604901642200842,10.550000190734863,-1.788460550929818,10.1875,-0.054292348849917405 1902,2004-01-12,11.125,11.137499809265137,10.642499923706056,10.642499923706056,268400.0,0.03248263516110139,-1.051812672699034,-5.676468938280449,69.56999924715483,62.82564044562298,-0.8308518105643063,-0.9964351940058229,-1.3051796534856521,-1.5765531863434248,11.32011111196435,0.49499988555908025,0.25239169355022284,0.9215000152587898,0.19144515329358036,1.6515548772239992,0.556472584276186,1.2865274462413936,-1.0492023309903296,98.84261017146713,29.46631500759841,0.3650274309826046,1,-0.6137499809265137,-0.84375,-1.3562500476837158,-1.6649999618530273,-1.2825002670288068,0,-0.05483142981368505,-1.1076977701614326,10.774999618530273,1.4117681377960682,10.90250015258789,-1.1604901642200842,10.550000190734863,-0.05483142981368505 1903,2004-01-13,10.9399995803833,11.135000228881836,10.74250030517578,11.125,175200.0,-0.01662925120150105,2.8292511595234613,-0.383420498163808,69.26452588695852,63.73608267359,-0.5881684620227698,-0.7784969378301678,-1.0787990608624654,-1.3780569252747341,12.310065795021858,0.39249992370605646,0.2731329135499969,0.6902496337890618,-0.10390981489182849,1.484409082469952,0.29316990944861665,1.087329358129507,-0.6943295689327549,79.63915726675049,10.61275501007114,0.39707972434044475,1,-0.42874956130981445,-0.6587495803833008,-1.1524996757507324,-1.4799995422363281,-0.9399995803833008,1,-0.0607861048775038,-1.051812672699034,11.125,-1.1076977701614326,10.774999618530273,1.4117681377960682,10.90250015258789,-0.0607861048775038 1904,2004-01-14,11.085000038146973,11.107500076293944,10.927499771118164,10.927499771118164,118000.0,0.01325415569701427,-1.2857142857142632,-0.8513508637176718,69.82757415840352,64.86238625032357,-0.66516251906042,-0.875031573049533,-1.1789141290805851,-1.5115352877640262,12.651312547925237,0.18000030517577947,0.2982072429953728,0.7760000705719001,-0.08250290626710388,1.6345030474109041,0.34674858215239723,1.205251558991403,-0.6966372590460921,92.30772455365937,24.565932625234325,0.4292514884195023,1,-0.5737500190734863,-0.8037500381469727,-1.2831249237060547,-1.625,-1.1475000381469727,2,-0.1423094576359113,2.8292511595234613,10.9399995803833,-1.051812672699034,11.125,-1.1076977701614326,10.774999618530273,-0.1423094576359113 1905,2004-01-15,11.072500228881836,11.109999656677246,10.699999809265137,11.109999656677246,142400.0,-0.0011276327669933472,20.86699219246713,-0.23809120138539883,70.05403256470336,66.86273167665549,-0.5283318277750215,-0.8028848388213188,-1.1375124733759598,-1.4855530231718284,13.861653497100319,0.4099998474121094,0.31250243164185143,0.6995002269744877,-0.18725848792596622,1.5862589418749415,0.2561208695242616,1.1428795844247137,-0.5642755249546738,86.86876860387824,19.746396554808342,0.4433793574502269,1,-0.5137505531311035,-0.7912502288818359,-1.2743752002716064,-1.6125001907348633,-1.0825004577636719,3,-0.13072930223167967,-1.2857142857142632,11.085000038146973,2.8292511595234613,10.9399995803833,-1.051812672699034,11.125,-0.13072930223167967 1906,2004-01-16,10.710000038146973,11.112500190734863,10.707500457763672,11.112500190734863,164400.0,-0.03273878376532402,1.0124202704879968,10.733501182574196,62.60869116524004,67.9035462822111,-0.04954738483813692,-0.3828288740146988,-0.7403778307359552,-1.1115813478845986,14.955546875383352,0.4049997329711914,0.32251989444406703,0.28800001144409215,-0.556451753696825,1.1324517765850093,-0.13422587112636641,0.7102258940145507,-0.10109131736573396,13.636389908389134,-53.154779739638,0.4222258825704588,1,-0.11250019073486328,-0.41375017166137695,-0.924375057220459,-1.25,-0.6774997711181658,4,-0.07236224236880229,20.86699219246713,11.072500228881836,-1.2857142857142632,11.085000038146973,2.8292511595234613,10.9399995803833,-0.07236224236880229 1907,2004-01-20,10.927499771118164,11.012499809265137,10.720000267028807,10.8125,184800.0,0.02030809824430424,1.0526294655405621,-0.28571360874963275,63.96647330352612,68.5439792999059,-0.15915372287728857,-0.559925513197248,-0.9443412926505239,-1.3092028312246349,15.647607327957285,0.30249977111816406,0.3665674371948384,0.4616247653961185,-0.3925741588414198,1.3158236896336568,0.03452530327735026,0.8887242275148868,-0.2340164761795016,52.29879135599202,-12.026125727644967,0.4270994621187691,1,-0.27500009536743164,-0.6087498664855957,-1.106874704360962,-1.4674997329711914,-0.8850002288818359,1,-0.09013952663541946,1.0124202704879968,10.710000038146973,20.86699219246713,11.072500228881836,-1.2857142857142632,11.085000038146973,-0.09013952663541946 1908,2004-01-21,11.020000457763672,11.145000457763672,10.800000190734863,11.09749984741211,133600.0,0.008464945191761997,2.9999889429455995,-0.6739090773389945,64.81818125070654,68.09413724488627,-0.13538236431189432,-0.6227248894592918,-1.0251755272561311,-1.3794489412074178,16.21291001856582,0.3450002670288086,0.44069184518503235,0.5150004386901852,-0.3664039057493955,1.396404783129766,0.07429826647039484,0.9557026109099755,-0.3125,71.91015329488638,10.710814308804117,0.4407021722197904,1,-0.2200002670288086,-0.6975002288818359,-1.1631255149841309,-1.5600004196166992,-0.9900007247924787,2,-0.1068512410054322,1.0526294655405621,10.927499771118164,1.0124202704879968,10.710000038146973,20.86699219246713,11.072500228881836,-0.1068512410054322 1909,2004-01-22,10.845000267028807,11.119999885559082,10.845000267028807,11.100000381469727,162000.0,-0.015880234434253238,-1.156858785206445,3.29034997046665,67.39129023907093,67.19129475333509,0.09595491060740002,-0.4069610648601234,-0.8409466381982771,-1.1854208511405755,16.80876236901533,0.2749996185302752,0.5008824629829185,0.30087523460388077,-0.5671931905089931,1.1689436597167546,-0.13315897795255616,0.7349094471603177,-0.125,32.58432504602236,-33.89479639481053,0.4340342125564365,1,0.048749923706056464,-0.5225000381469709,-0.9775002002716047,-1.3850002288818342,-0.6800003051757795,3,-0.07791611306804613,2.9999889429455995,11.020000457763672,1.0526294655405621,10.927499771118164,1.0124202704879968,10.710000038146973,-0.07791611306804613 1910,2004-01-23,10.772500038146973,11.0,10.6274995803833,11.0,216400.0,-0.006685129285081803,2.2747295127666622,0.8921563127601504,65.46627676714023,66.99633828698934,0.1654770353113335,-0.3021039170829809,-0.7637384410623262,-1.0933227727470847,17.05521092529218,0.3725004196166992,0.5513515598989898,0.19800000190734934,-0.6566214609499639,1.0526214647646626,-0.22931072952130727,0.625310733336006,0.3725004196166992,28.01936462362639,-43.27159948199227,0.42731073142865617,1,0.11374998092651367,-0.4499998092651367,-0.9331250190734863,-1.3125,-0.8474998474121094,4,-0.07751218706800811,-1.156858785206445,10.845000267028807,2.9999889429455995,11.020000457763672,1.0526294655405621,10.927499771118164,-0.07751218706800811 1911,2004-01-26,10.75,11.022500038146973,10.672499656677246,11.017499923706056,353200.0,-0.0020886551930653363,1.5225238848030793,1.1758240376271818,62.19150133194148,66.17650518529896,0.2056882664353683,-0.24449000366665707,-0.724847373121511,-1.0525139687241918,17.34283247790257,0.35000038146972656,0.5492420220143295,0.14524998664855993,-0.6879207344368403,0.9784207077339602,-0.2713353738941393,0.5618353471912592,0.3846504402160651,23.671538536669868,-46.07467420644126,0.4165853605426998,1,0.13625001907348633,-0.36749982833862305,-0.9106249809265137,-1.2899999618530273,-0.7924995422363281,0,-0.07069769570993822,2.2747295127666622,10.772500038146973,-1.156858785206445,10.845000267028807,2.9999889429455995,11.020000457763672,-0.07069769570993822 1912,2004-01-27,10.53499984741211,10.84749984741211,10.512499809265137,10.662500381469727,240400.0,-0.02000001419422237,-2.8840446704997786,0.47663764643806683,56.45310052725646,64.75301347866541,0.366764862022114,0.008556123737905708,-0.49706727267929196,-0.8294505141491584,17.651257868709752,0.33500003814697266,0.4892720992057331,-0.09362516403198207,-0.8871921893380943,0.6999418612741302,-0.4904086766850373,0.30315834862107316,0.5895075756072998,3.557314636812545,-65.05594748031335,0.39678351265305606,1,0.2937502861022949,-0.0774993896484375,-0.695624828338623,-1.0349998474121094,-0.5349998474121094,1,-0.047698109887181483,1.5225238848030793,10.75,2.2747295127666622,10.772500038146973,-1.156858785206445,10.845000267028807,-0.047698109887181483 1913,2004-01-28,10.335000038146973,10.9375,10.317500114440918,10.635000228881836,222800.0,-0.01898432009130646,-2.7014914325894677,2.3529328167307435,45.75098948320706,62.077837403643585,0.5273801076630242,0.23290143405663244,-0.2863480359773618,-0.6247438492713524,17.906142799003135,0.619999885559082,0.4593044539938447,-0.3014999866485599,-1.0791844427686854,0.47618446947156556,-0.6903422147086218,0.08734224141150193,0.7650270803222661,2.1806764731747084,-60.808460628892526,0.3888422280600625,1,0.39625024795532227,0.16750001907348633,-0.49562501907348633,-0.716249942779541,-0.25,2,-0.02830193467160247,-2.8840446704997786,10.53499984741211,1.5225238848030793,10.75,2.2747295127666622,10.772500038146973,-0.02830193467160247 1914,2004-01-29,9.800000190734863,10.3725004196167,9.7524995803833,10.289999961853027,352000.0,-0.05176582926341555,-1.1196573951204563,1.6333315319496589,29.677438635288908,57.5915491892642,0.962109990994966,0.7757785819169847,0.25708285882242166,-0.08358963555418697,18.716985089870334,0.6200008392333984,0.3755060616077994,-0.8162498474121094,-1.659564820609459,0.02706512578524034,-1.2379073340107851,-0.39459236081343363,1.2530753074926757,3.740204191359563,-53.041352044016406,0.4216574865986751,1,0.648749828338623,0.648749828338623,0.03937482833862305,-0.18125009536743164,0.13500022888183594,3,0.023469340587745746,-2.7014914325894677,10.335000038146973,-2.8840446704997786,10.53499984741211,1.5225238848030793,10.75,0.023469340587745746 1915,2004-01-30,9.489999771118164,9.949999809265137,9.487500190734863,9.899999618530273,394000.0,-0.03163269526359602,-1.2289191512048496,0.8367347733173479,27.806583806326856,53.72464837160718,1.144368470226425,1.1083443029899982,0.5822408861626922,0.22671345746962324,20.406482484558136,0.46249961853027344,0.2911090325157879,-1.104500246047973,-2.040252994348437,-0.16874749774750875,-1.5723766201982041,-0.6366238718977417,1.459029653681835,0.16283912910577025,-51.6906564019121,0.467876374150232,1,0.8262505531311035,0.8262505531311035,0.3568751811981201,0.12875032424926758,0.36999988555908203,4,0.07112752444833115,-1.1196573951204563,9.800000190734863,-2.7014914325894677,10.335000038146973,-2.8840446704997786,10.53499984741211,0.07112752444833115 1916,2004-02-02,9.86750030517578,9.86750030517578,9.302499771118164,9.484999656677246,328800.0,0.03977877167147037,1.954246149780237,-0.9329287581760114,28.48590912739769,49.782363463148464,0.7093915260011787,0.7647359546527319,0.21960016614570854,-0.1478470841649031,22.367914910832454,0.5650005340576154,0.1942588202272013,-0.7236247062683123,-1.6698213896236567,0.22257197708703202,-1.1967230479459836,-0.25052636459064104,0.9353761962177067,34.55660275008126,-10.884101536086142,0.4730983416776721,2,0.3562498092651385,0.3562498092651385,-0.009375333786008966,-0.24875020980834783,-0.32250022888183594,0,0.005827198761668484,-1.2289191512048496,9.489999771118164,-1.1196573951204563,9.800000190734863,-2.7014914325894677,10.335000038146973,0.005827198761668484 1917,2004-02-03,10.0,10.0,9.512499809265137,9.512499809265137,246400.0,0.013427888596539539,1.0,1.2745081417469348,33.62371092056097,46.316311204243405,0.48219840018485804,0.6554036352840953,0.10364515801715335,-0.2752093404985434,24.248457269485073,0.4875001907348633,0.09239284671582126,-0.5845000267028801,-1.5459498712188289,0.3769498178130686,-1.0652249489608554,-0.1037751044449049,0.6228312937604468,42.6605584856004,1.4818760531848838,0.4807249222579747,2,0.21124982833862305,0.22375011444091797,-0.1418750286102295,-0.38124990463256836,-0.39750003814697266,1,-0.004249954223632835,1.954246149780237,9.86750030517578,-1.2289191512048496,9.489999771118164,-1.1196573951204563,9.800000190734863,-0.004249954223632835 1918,2004-02-04,9.56999969482422,9.899999618530273,9.427499771118164,9.8774995803833,348800.0,-0.04300003051757795,1.6808504882001392,-0.6307687492297213,25.99049832555434,41.71622321385267,0.7653729747746141,1.0927987513876687,0.5485166234663108,0.15468587458873628,25.549639460712648,0.5725002288818359,0.01664206157884074,-0.9836253166198716,-2.0342761562680742,0.06702552302833098,-1.508950736443973,-0.4582998967957703,0.8943918162191515,24.999977717903473,-9.310064072373297,0.5253254198241013,2,0.5925002098083478,0.6537504196166974,0.32687520980834783,0.048750400543211114,0.15500068664550604,2,0.044932112736465246,1.0,10.0,1.954246149780237,9.86750030517578,-1.2289191512048496,9.489999771118164,0.044932112736465246 1919,2004-02-05,9.279999732971193,9.6225004196167,9.21500015258789,9.574999809265137,330400.0,-0.030303027283257844,1.0897380094193365,0.9593501986434557,23.889299932569088,37.09655912112254,0.9052260319016892,1.3520978293645118,0.8407337306053879,0.44429047847683556,26.45173627324452,0.4075002670288086,-0.09711455035599847,-1.2101252555847157,-2.4052761854991633,-0.01497432567026813,-1.8077007205419395,-0.6125497906274919,1.0449647692811546,8.280202932215229,-18.58088306871903,0.5975754649572236,2,0.8387503623962385,0.9000005722045881,0.6087503433227521,0.33875036239623846,0.24499988555908025,3,0.08674572503657196,1.6808504882001392,9.56999969482422,1.0,10.0,1.954246149780237,9.86750030517578,0.08674572503657196 1920,2004-02-06,10.042499542236328,10.042499542236328,9.449999809265137,9.475000381469727,290400.0,0.08216593008683248,1.0881078737484582,-1.9237254711796579,41.29158186454271,34.774345846967115,0.03161006598900684,0.5500677084607375,0.0842796433247095,-0.3111809629269402,25.868090401360433,0.7624998092651349,-0.2139866789727769,-0.40462541580200195,-1.5991891989330878,0.7899383673290838,-1.001907307367544,0.19265647576354006,0.127069951062996,100.0,68.51388888479326,0.5972818915655428,2,0.03375053405761719,0.13750076293945312,-0.1237494945526123,-0.4237494468688965,-0.5374994277954102,4,-0.01070441897134411,1.0897380094193365,9.279999732971193,1.6808504882001392,9.56999969482422,1.0,10.0,-0.01070441897134411 1921,2004-02-09,10.1899995803833,10.2524995803833,9.9375,9.9399995803833,247200.0,0.014687582262426169,-1.4705930751797027,0.4405292858271183,40.199337484972496,32.968372175602234,-0.22761605141409547,0.3757591692726834,-0.05436893079241756,-0.45232029527093864,24.951242444521863,0.3149995803833008,-0.33041845467707276,-0.22787537574768102,-1.4172730929899284,0.9615223414945664,-0.8225742343688047,0.3668234828734427,-0.9749994277954102,93.97590029203133,62.432311884979384,0.5946988586211238,2,-0.11374950408935547,-0.009999275207519531,-0.2331244945526123,-0.5712494850158691,-0.33749961853027344,0,-0.032384684719843904,1.0881078737484582,10.042499542236328,1.0897380094193365,9.279999732971193,1.6808504882001392,9.56999969482422,-0.032384684719843904 1922,2004-02-10,10.515000343322754,10.515000343322754,10.267499923706056,10.267499923706056,296400.0,0.03189408992372389,-1.0000000000000144,0.9900016784667898,43.67960090359108,32.738217888978234,-0.6210635524449817,0.00286235303350324,-0.36494729222415145,-0.7690059136842127,23.393300655521703,0.3250007629394531,-0.43701351616421213,0.12762537002563512,-1.015820065173859,1.2710708052251292,-0.444097347574111,0.6993480876253813,-1.2792502021789556,100.0,70.52371913962259,0.5717227175997466,2,-0.6500000953674316,-0.33500003814697266,-0.5343754291534424,-0.8962502479553223,-0.7150001525878906,1,-0.092249190238475,-1.4705930751797027,10.1899995803833,1.0881078737484582,10.042499542236328,1.0897380094193365,9.279999732971193,-0.092249190238475 1923,2004-02-11,10.274999618530273,10.550000190734863,10.265000343322754,10.550000190734863,334000.0,-0.022824604560748862,1.0727218501936822,-1.1111115392470112,42.98029160337226,34.21631266320971,-0.4363564845324017,0.200782751227095,-0.10713221972718401,-0.5238773647301365,21.718228452441796,0.2849998474121094,-0.5423378547845985,-0.07912535667419363,-1.1932068492157057,1.0349561358673185,-0.6361661029449497,0.47791538959656243,-0.9880794692993167,79.40070679051811,48.23900559563893,0.5570407462707564,2,-0.3924994468688965,-0.09499931335449219,-0.28999972343444824,-0.6562495231628418,-0.5424995422363299,2,-0.06545009067099505,-1.0000000000000144,10.515000343322754,-1.4705930751797027,10.1899995803833,1.0881078737484582,10.042499542236328,-0.06545009067099505 1924,2004-02-12,9.50749969482422,10.505000114440918,9.482500076293944,10.449999809265137,358400.0,-0.07469585909491605,-1.0604548236734272,3.427266012158449,36.69821445368525,35.20427162402732,0.31881577658184845,0.8896537367829076,0.6477091325874742,0.24577651302806025,20.55367784232958,1.0225000381469744,-0.6421930406009579,-0.7677502632141096,-1.8873144743154686,0.3518139478872495,-1.327532368764789,-0.20796815766343002,-0.14479474310302898,5.227260510787948,-25.244180461837452,0.5597821055506799,2,0.3750004768371564,0.6725006103515607,0.5300004482269269,0.1275005340576154,-0.10249996185302734,3,0.022876749263942786,1.0727218501936822,10.274999618530273,-1.0000000000000144,10.515000343322754,-1.4705930751797027,10.1899995803833,0.022876749263942786 1925,2004-02-13,9.625,9.824999809265137,9.3774995803833,9.699999809265137,405200.0,0.012358696707583938,1.7538491785191337,0.07957538478350852,38.40206732898167,36.30606697975887,0.24862464636756165,0.6937173804960146,0.5209918841704919,0.13105545024291843,20.517822981658647,0.44750022888183594,-0.6970177659047891,-0.577874946594239,-1.6671739269759929,0.5114240337875149,-1.122524436785115,-0.03322545640336294,0.9250001907348633,21.10876680418006,-9.800522106718422,0.5446494901908767,2,0.25750017166137695,0.5550003051757812,0.5049998760223389,0.10249996185302734,-0.09500026702880682,4,-0.010389650022828767,-1.0604548236734272,9.50749969482422,1.0727218501936822,10.274999618530273,-1.0000000000000144,10.515000343322754,-0.010389650022828767 1926,2004-02-17,9.9350004196167,10.067500114440918,9.670000076293944,9.670000076293944,382400.0,0.032207835804332285,-1.9999964012336302,-3.5333468967359063,43.93327484648165,37.45157408263895,-0.05676321284542496,0.34011693540511345,0.22227280944380112,-0.18179951201253708,20.24000310337206,0.44250011444091797,-0.6512806260027375,-0.2291245460510254,-1.2974008713746912,0.8391517792726404,-0.7632627087128583,0.3050136166108075,0.5915497589111336,47.548021238661654,12.634485120055523,0.5341381626618333,2,-0.052500247955322266,0.24499988555908203,0.3762495517730713,-0.026250362396240234,-0.4850006103515625,1,-0.043281357525334796,1.7538491785191337,9.625,-1.0604548236734272,9.50749969482422,1.0727218501936822,10.274999618530273,-0.043281357525334796 1927,2004-02-18,9.942500114440918,10.074999809265137,9.920000076293944,9.920000076293944,451600.0,0.0007548761456930286,-12.777730682827634,0.0849056943279905,45.87059734797405,39.66047397401892,-0.08188846296675578,0.2688225767364667,0.22097436648514446,-0.18595185191220054,19.94010640717427,0.15499973297119318,-0.566647173008338,-0.1723748683929447,-1.1816615601578722,0.8369118233719828,-0.6770182142754084,0.33226847748951904,0.561069052124024,48.1876537265262,8.756330129094657,0.5046433458824641,2,-0.059999942779541016,0.23750019073486328,0.38375020027160645,-0.018749713897705078,-0.06999969482421875,2,-0.009052064526222203,-1.9999964012336302,9.9350004196167,1.7538491785191337,9.625,-1.0604548236734272,9.50749969482422,-0.009052064526222203 1928,2004-02-19,9.842499732971193,10.192500114440918,9.824999809265137,10.039999961853027,344800.0,-0.01005787078890552,-2.1612919103833566,-8.777773068282194,50.492177335810226,42.61634924104571,0.06797985370977067,0.29100442674104876,0.3340401300106137,-0.07680468762316117,19.100418020165037,0.36750030517578125,-0.5102124828425474,-0.2135002136230444,-1.1339399229441725,0.7069394956980837,-0.6737200682836075,0.24671964103751876,0.6385480418701164,41.241679142666385,-2.5926178976103955,0.46021985466056364,2,0.12125015258788885,0.33750057220458807,0.55375027656555,0.15125036239623846,-0.0900001525878924,3,-0.004317962244282492,-12.777730682827634,9.942500114440918,-1.9999964012336302,9.9350004196167,1.7538491785191337,9.625,-0.004317962244282492 1929,2004-02-20,10.0,10.0625,9.69499969482422,9.824999809265137,304800.0,0.016002059568383853,1.4500004768368433,-0.8860758882439937,56.122447577714695,44.26422320917594,0.026096494605027942,0.07057122210803257,0.19081824402659286,-0.21915972154191543,18.312255800812572,0.3675003051757795,-0.47805881158713426,-0.013749933242797496,-0.8559472090024656,0.8284473425168706,-0.4348485711226324,0.40734870463703743,0.4589768109521497,76.38036953392854,25.90567885449633,0.42109863787983437,2,-0.03625011444091797,0.18000030517578125,0.39625000953674316,-0.006249904632568359,-0.17749977111816406,4,-0.026749992370605602,-2.1612919103833566,9.842499732971193,-12.777730682827634,9.942500114440918,-1.9999964012336302,9.9350004196167,-0.026749992370605602 1930,2004-02-23,9.9375,10.119999885559082,9.897500038146973,10.119999885559082,876400.0,-0.006249999999999978,1.438356021216001,-1.0428553522869086,50.90908640531881,45.45419531143663,0.08061334156467481,0.07094505667655682,0.26458572766875577,-0.14340070879170952,18.51753441890782,0.22249984741210938,-0.3760370841853131,-0.03449993133544993,-0.7973765194237536,0.7283766567528538,-0.4159382253796018,0.34693836270870193,0.4998472663407725,51.1961539093345,-1.2386938480738223,0.3814382940441523,2,0.02624988555908203,0.24250030517578125,0.45875000953674316,0.05625009536743164,0.027500152587890625,0,-0.05358493253120067,1.4500004768368433,10.0,-2.1612919103833566,9.842499732971193,-12.777730682827634,9.942500114440918,-0.05358493253120067 1931,2004-02-24,9.989999771118164,10.05500030517578,9.6850004196167,9.774999618530273,611200.0,0.005282995835790061,1.1449192835028865,-1.1780837666239907,49.86737105294179,46.14172532803116,-0.003620631284478648,-0.043649301314738764,0.23169112233938272,-0.18024560824447633,18.81324201781382,0.36999988555908025,-0.2252019202861888,0.055999851226806285,-0.613731931865356,0.7257316343189686,-0.27886604031927575,0.3908657427728883,0.42615054150345877,60.09843052360979,6.161699869554411,0.3348658915460813,2,-0.02624988555908203,0.1900005340576172,0.43000006675720215,0.01875019073486328,-0.054999351501464844,1,-0.04604605091952707,1.438356021216001,9.9375,1.4500004768368433,10.0,-2.1612919103833566,9.842499732971193,-0.04604605091952707 1932,2004-02-25,10.032500267028807,10.112500190734863,9.927499771118164,9.9399995803833,212800.0,0.004254303992430097,-2.1489351340822025,0.4302354464966827,56.836662568149215,47.68132210189526,-0.13607070675862865,-0.1325204248071188,0.19857177635409862,-0.20919997779027,19.799796925006426,0.18500041961669922,-0.19410720224028566,0.12362532615661515,-0.4861967799469973,0.7334474322602276,-0.18128572689519018,0.42853637920842047,0.36287703094805046,68.47291751228937,10.426610747121146,0.304911053051806,2,-0.09125041961669744,0.14750003814697443,0.4143745899200457,0.007499694824220526,-0.02500057220458629,2,-0.05806134485518255,1.1449192835028865,9.989999771118164,1.438356021216001,9.9375,1.4500004768368433,10.0,-0.05806134485518255 1933,2004-02-26,10.042499542236328,10.112500190734863,9.94499969482422,10.112500190734863,401600.0,0.0009966882573013702,3.7856841187449253,-0.7567581499886736,62.288466557174786,50.52468344672744,-0.20396781315938206,-0.17450356036792414,0.19334697462611317,-0.20270313071238277,21.0408255590455,0.16750049591064275,-0.16907180054332116,0.14824962615966797,-0.431848253738643,0.7283475060579789,-0.1417993137894875,0.43829856610882345,0.33252020138865745,82.1838072479337,17.10537095371187,0.2900489399491557,2,-0.25749969482421875,0.13750076293945312,0.44312524795532227,0.06750059127807617,-0.029999732971191406,3,-0.016927969167900292,-2.1489351340822025,10.032500267028807,1.1449192835028865,9.989999771118164,1.438356021216001,9.9375,-0.016927969167900292 1934,2004-02-27,10.029999732971193,10.100000381469727,9.932499885559082,10.042499542236328,431200.0,-0.0012446910465431227,1.6274281012752907,0.1785670494952131,49.73432945093946,51.78382368250051,-0.12243206128977491,-0.15166523097929563,0.21428183208756657,-0.17013956246795736,20.634537021345366,0.16750049591064453,-0.185391290301693,0.12424983978271698,-0.4570987514185205,0.7055984309839545,-0.16642445581790177,0.4149241353833357,0.32506960738895785,79.31028434876063,17.878812158588318,0.29067429560061836,2,-0.09874963760376154,0.13750028610229315,0.5312504768371564,0.15625047683715643,0.17500019073486328,4,-0.02766701495272006,3.7856841187449253,10.042499542236328,-2.1489351340822025,10.032500267028807,1.1449192835028865,9.989999771118164,-0.02766701495272006 1935,2004-03-01,10.164999961853027,10.164999961853027,9.975000381469727,10.0,335200.0,0.013459644314650632,1.303025749212496,-13.200198367286532,49.46582058712052,52.39855098701595,-0.1930825872973223,-0.24612209975707167,0.09292485725543287,-0.29857751311080705,19.526242303351264,0.18999958038330078,-0.1795491824533091,0.2255000591278069,-0.332111491677928,0.7831116099335418,-0.05330571627506053,0.5043058345306743,0.17051798330758672,100.0,40.92189837286659,0.27880577540286705,3,-0.22624969482421875,-0.0462498664855957,0.44312524795532227,0.04250049591064453,-0.42749977111816406,0,-0.03369402206163463,1.6274281012752907,10.029999732971193,3.7856841187449253,10.042499542236328,-2.1489351340822025,10.032500267028807,-0.03369402206163463 1936,2004-03-02,9.925000190734863,10.100000381469727,9.8725004196167,10.100000381469727,426400.0,-0.02361040551095228,1.5999967302630504,-1.0606074617807704,36.91796290187515,51.40381382633829,0.05067890168532507,-0.001679835851703615,0.34607522852655137,-0.050430411127752706,18.073679029512995,0.2924995422363281,-0.07642020784095038,-0.017374706268309836,-0.574015294330291,0.5392658817936713,-0.2956950002993004,0.26094558776268073,0.3913573871302045,17.948667788254628,-34.46790389432195,0.27832029403099035,3,0.013750076293945312,0.19374990463256836,0.6793749332427979,0.2825002670288086,0.045000076293943536,1,0.004030222779277004,1.303025749212496,10.164999961853027,1.6274281012752907,10.029999732971193,3.7856841187449253,10.042499542236328,0.004030222779277004 1937,2004-03-03,9.957500457763672,10.029999732971193,9.854999542236328,9.9375,234400.0,0.003274586035690863,1.121227183927288,-0.11428820551386641,42.246665051980436,50.48764579480165,0.022942889701546676,-0.03955533615825324,0.31705819882255604,-0.07750548689775272,17.093617493032298,0.17500019073486506,0.016477179616256166,0.017250537872314453,-0.538787960389481,0.5732890361341099,-0.26076871125858325,0.29526978700321216,0.3400799601517601,33.06476670389068,-15.280090646556026,0.2780192491308974,3,-0.032500267028808594,0.11874961853027344,0.6768746376037598,0.25,-0.22250080108642578,2,-0.002259607041185663,1.5999967302630504,9.925000190734863,1.303025749212496,10.164999961853027,1.6274281012752907,10.029999732971193,-0.002259607041185663 1938,2004-03-04,10.0,10.0600004196167,9.887499809265137,9.9375,223600.0,0.004268093425312536,-1.1230794511543833,3.1249284760633227,68.62004612249436,51.87626785533272,0.00573763081656864,-0.050792765346505675,0.27256294890690924,-0.11407804118376497,15.840381710279692,0.1725006103515625,0.058699216166710144,0.03825006484985316,-0.49007184352898214,0.5665719732286885,-0.2259108893395645,0.3024110190392708,0.27917880116478955,46.77427790031963,-6.734483782897314,0.26416095418941776,3,-0.07499980926513672,0.07625007629394531,0.6431252956390381,0.20750045776367188,-0.005000114440917969,3,0.0007499694824220082,1.121227183927288,9.957500457763672,1.5999967302630504,9.925000190734863,1.303025749212496,10.164999961853027,0.0007499694824220082 1939,2004-03-05,10.085000038146973,10.125,9.949999809265137,9.949999809265137,385600.0,0.008500003814697177,-1.5925910227609885,2.160003662109375,67.82945937014625,53.7563092958691,-0.07368604574349824,-0.07630414250913375,0.19215540612238868,-0.19163862795699238,14.00655393857127,0.17500019073486328,0.09150099853835592,0.08300008773803746,-0.3384872935547598,0.5044874690308347,-0.1277436029083603,0.2937437783844352,0.17614517860218726,74.19360792963738,15.901295045672335,0.21074369064639853,3,-0.15999984741210938,-0.2024998664855957,0.5318751335144043,0.12250041961669922,-0.14750003814697266,4,-0.007188917065701572,-1.1230794511543833,10.0,1.121227183927288,9.957500457763672,1.5999967302630504,9.925000190734863,-0.007188917065701572 1940,2004-03-08,9.9350004196167,10.137499809265137,9.9350004196167,10.050000190734863,244400.0,-0.014873536734049897,-2.5217355248536313,-0.8518487121886436,50.0,53.77104584554224,0.08484396985888765,0.06875403512864864,0.3417948129653716,-0.036393391159663224,13.63195898606884,0.2024993896484375,0.10288673661584191,-0.06162457466125559,-0.48367871858570055,0.36042956926318936,-0.27265164662347807,0.14940249730096689,0.3084718844051437,28.3188678799418,-30.038211323581187,0.21102707196222215,3,0.07499933242797852,-0.052500247955322266,0.5137495994567871,0.27250003814697266,-0.020000457763671875,0,0.02717659715003551,-1.5925910227609885,10.085000038146973,-1.1230794511543833,10.0,1.121227183927288,9.957500457763672,0.02717659715003551 1941,2004-03-09,9.859999656677246,10.079999923706056,9.80500030517578,10.0625,272800.0,-0.007549145422416248,1.3157844015146296,1.7608760552634635,46.55530513590352,52.62867279751494,0.15585474164463875,0.12412855359680464,0.41620116444959976,0.03804128581987953,14.025569605909737,0.274999618530277,0.07165945175994004,-0.12012534141540598,-0.536107079819951,0.295856396989139,-0.32811621061767937,0.0878655277868674,0.3661531928718258,16.54118301682816,-41.32175021158979,0.20799086920227278,3,0.1250004768371582,0.02250051498413086,0.4562506675720215,0.3475008010864258,-0.28749942779541016,1,-0.01242388135981587,-2.5217355248536313,9.9350004196167,-1.5925910227609885,10.085000038146973,-1.1230794511543833,10.0,-0.01242388135981587 1942,2004-03-10,9.545000076293944,10.037500381469727,9.545000076293944,9.887499809265137,154400.0,-0.03194722021820595,-1.8759164330046556,1.6913538384737556,39.46903443558983,50.09318033956106,0.4407832428764671,0.38233462498354065,0.7297545917986827,0.35175502157163585,15.419076756895391,0.492500305175783,0.06347691537042444,-0.38662490844726705,-0.7644694513878321,-0.008780365506702026,-0.5755471799175496,-0.19770263697698454,0.6641797078718135,0.0,-57.48830085064819,0.18892227147028265,3,0.3099999427795428,0.3375000953674334,0.6787500381469744,0.6625003814697283,0.20499992370605646,2,0.04452594943298083,1.3157844015146296,9.859999656677246,-2.5217355248536313,9.9350004196167,-1.5925910227609885,10.085000038146973,0.04452594943298083 1943,2004-03-11,9.602499961853027,9.74250030517578,9.529999732971193,9.59000015258789,249200.0,0.0060240843477719075,-2.2075401081065844,-0.03649582192867884,34.85713040097947,48.44015822289883,0.35124267936605413,0.2865616763661638,0.667578343513938,0.28977783450662997,16.995231217678068,0.2125005722045863,0.0565866352406168,-0.2955000400543213,-0.6642661820787925,0.07326610197014993,-0.479883111066556,-0.11111696904208657,0.5900462182370809,11.93419255584659,-41.381312292405354,0.18438307101223547,3,0.24499988555908203,0.2800002098083496,0.6150000095367432,0.6050004959106445,0.1875,3,0.013798458250516843,-1.8759164330046556,9.545000076293944,1.3157844015146296,9.859999656677246,-2.5217355248536313,9.9350004196167,0.013798458250516843 1944,2004-03-12,9.725000381469727,9.787500381469727,9.512499809265137,9.512499809265137,319200.0,0.012757138256010991,-1.58823371016457,17.000305180437934,42.25866297935616,47.63936293314724,0.2021908241680066,0.19098314299332309,0.5408420625318016,0.16398591426852605,16.86500332816527,0.27500057220458984,0.01832243644466658,-0.18387465476989817,-0.515066528572806,0.14731721903300965,-0.3494705916713521,-0.01827871786844426,0.4512448666262454,34.000091552734375,-18.77452287818609,0.16559593690145424,3,0.09999942779541016,0.1574997901916504,0.4681246280670166,0.4987497329711914,0.05249977111816406,4,0.027763444061536413,-2.2075401081065844,9.602499961853027,-1.8759164330046556,9.545000076293944,1.3157844015146296,9.859999656677246,0.027763444061536413 1945,2004-03-15,9.524999618530273,9.6875,9.462499618530273,9.6875,475200.0,-0.020565630343885588,1.7692289634611547,-0.7647056183607617,34.70394695564663,47.393361161344075,0.33733473728898744,0.4038116337929729,0.7432222127805055,0.3603769639950656,16.58789872412253,0.2625007629394531,-0.04753900326376126,-0.3788753986358646,-0.7305012668998518,-0.027249530371877384,-0.5546883327678582,-0.203062464503871,0.6352707162114459,10.121452487737347,-40.00305952607711,0.1758129341319937,3,0.27500009536743164,0.4387502670288086,0.624375581741333,0.6550006866455078,0.44250011444091975,0,0.04330712839790918,-1.58823371016457,9.725000381469727,-2.2075401081065844,9.602499961853027,-1.8759164330046556,9.545000076293944,0.04330712839790918 1946,2004-03-16,9.505000114440918,9.71500015258789,9.337499618530273,9.462499618530273,326400.0,-0.0020996855527897207,-1.5811958566589177,-0.2615408993274411,32.38730081095788,46.2978762456749,0.3257477721846911,0.411017957760496,0.765095379416513,0.38032617550556047,17.07707526849721,0.3775005340576172,-0.06852433821200243,-0.37737488746643066,-0.7710568196154277,0.016307044682566385,-0.5742158535409292,-0.18053392139193214,0.6396148052136326,23.92861619282729,-22.888696537120442,0.19684096607449877,3,0.2324995994567871,0.4387497901916504,0.6231250762939453,0.6750001907348633,0.49499988555908203,1,0.043135175431423534,1.7692289634611547,9.524999618530273,-1.58823371016457,9.725000381469727,-2.2075401081065844,9.602499961853027,0.043135175431423534 1947,2004-03-17,9.852499961853027,9.892499923706056,9.5,9.5,174400.0,0.03655968892458539,-1.2269501627333899,8.294019970829126,44.82289982470063,43.65374887925337,-0.042703456506227866,0.059479348367720064,0.41717883795034183,0.037191285811992714,17.332211176841014,0.39249992370605646,-0.09339795370312487,-0.025375032424927113,-0.4182198364045462,0.36746977155469196,-0.22179743441473576,0.17104736956488154,0.2598303457565514,92.7928036291151,48.365113717008384,0.19642240198980931,3,-0.11500024795532227,0.09124994277954102,0.27562522888183594,0.3275003433227539,0.2799997329711932,2,-0.02841915595587885,-1.5811958566589177,9.505000114440918,1.7692289634611547,9.524999618530273,-1.58823371016457,9.725000381469727,-0.02841915595587885 1948,2004-03-18,9.800000190734863,9.880000114440918,9.5024995803833,9.824999809265137,230800.0,-0.005328573592634611,4.592591022760988,-0.07092091130692625,43.86667887369787,40.99121771298133,-0.024090513966644522,0.11450251220107432,0.4668701762597891,0.10237739348294284,17.922969862756982,0.3775005340576172,-0.06803507913410023,-0.0757498264312737,-0.46985806842239164,0.31835841555984423,-0.27280394742683356,0.12130429456428615,0.2813368893115431,83.3333906110383,41.52868767777125,0.19705412099555925,3,-0.0625004768371582,0.14374971389770508,0.22250008583068848,0.38000011444091797,0.14999961853027344,3,-0.0051020601797675535,-1.2269501627333899,9.852499961853027,-1.5811958566589177,9.505000114440918,1.7692289634611547,9.524999618530273,-0.0051020601797675535 1949,2004-03-19,9.732500076293944,10.082500457763672,9.704999923706056,9.88249969482422,259600.0,-0.006887766645630844,-2.68293341024763,6.000076295109626,38.03596368070294,39.66188034417055,-0.013243616054284146,0.16963177771708793,0.5190333443167674,0.18449560870226556,17.967806277624472,0.3775005340576154,-0.06397482523844822,-0.12987494468689142,-0.5243848691279567,0.2646349797541738,-0.32712990690742494,0.06738001753364209,-0.3950004577636701,53.02013594644045,17.809360461371924,0.19725496222053288,3,-0.02250003814697088,0.18874979019165217,0.29875016212463557,0.4475002288818377,0.10750007629394709,4,0.005908028266975229,4.592591022760988,9.800000190734863,-1.2269501627333899,9.852499961853027,-1.5811958566589177,9.505000114440918,0.005908028266975229 1950,2004-03-22,9.404999732971193,9.800000190734863,9.362500190734863,9.800000190734863,232000.0,-0.03365017629133782,1.2151873062474046,2.6333430820288415,36.27967461344751,38.520143619453215,0.25833675813496093,0.47979226712599754,0.8157110780846413,0.5230617528533283,18.5249965286651,0.4375,-0.12403610449872104,-0.4307502746582017,-0.872910390258598,0.011409840942194549,-0.6518303324584007,-0.2096702168580027,-0.052600097656251066,9.060407839322298,-27.163463655145204,0.22108005780019843,3,0.3050003051757795,0.3600001335144025,0.6262505054473859,0.7750005722045881,0.19000053405761363,0,0.03960663797903363,-2.68293341024763,9.732500076293944,4.592591022760988,9.800000190734863,-1.2269501627333899,9.852499961853027,0.03960663797903363 1951,2004-03-23,9.529999732971193,9.6875,9.345000267028807,9.4399995803833,307600.0,0.013290803141842389,-1.4464373297002542,-0.22784822351203388,39.245265817196895,38.49528043963177,0.09119349213570871,0.33577879465896565,0.6648158361690193,0.40996676477920424,18.67233043451376,0.3424997329711932,-0.19068782196191947,-0.28275027275085307,-0.7387654355514623,0.1732648900497562,-0.5107578541511568,-0.05474269135054932,0.5525007247924787,25.084666860634698,-11.062153799095128,0.2280075814003042,3,0.18000030517577947,0.23500013351440252,0.5012505054473859,0.6500005722045881,-0.3499994277954137,1,0.04590766130731039,1.2151873062474046,9.404999732971193,-2.68293341024763,9.732500076293944,4.592591022760988,9.800000190734863,0.04590766130731039 1952,2004-03-24,9.449999809265137,9.612500190734863,9.149999618530273,9.385000228881836,290800.0,-0.008394535776247602,1.3717957182506204,0.7222163353536923,36.41975221428987,38.668905085555146,0.17466875487747835,0.389891661356657,0.7061737233817951,0.5015273667898974,19.172448119441764,0.46250057220458984,-0.22424831407593793,-0.33362517356872523,-0.8047031925544523,0.13745284541700187,-0.5691641830615897,-0.0980861640758608,0.6177506446838379,32.17157326973465,-2.522263877284935,0.2355390094928636,3,0.16625022888183594,0.22125005722045898,0.5812504291534424,0.7300004959106445,-0.19499969482421875,2,0.058201079559347946,-1.4464373297002542,9.529999732971193,1.2151873062474046,9.404999732971193,-2.68293341024763,9.732500076293944,0.058201079559347946 1953,2004-03-25,9.8725004196167,9.885000228881836,9.390000343322754,9.390000343322754,326800.0,0.04470906019885068,-1.0518126726990265,7.423126017870505,45.50265575461942,39.02934872725106,-0.2296552878569198,-0.04848364847209119,0.25510788439024346,0.09471843126179813,19.321610670124446,0.49499988555908203,-0.23957462500031745,0.09737539291381836,-0.3599697365908163,0.554720522418453,-0.13129717183849898,0.3260479576661357,0.15854000091552756,77.47990893824695,45.80868023587243,0.22867256475231756,3,-0.25625038146972656,-0.20125055313110352,0.15874981880187988,0.30749988555908203,-0.7775001525878924,3,0.026335706675778114,1.3717957182506204,9.449999809265137,-1.4464373297002542,9.529999732971193,1.2151873062474046,9.404999732971193,0.026335706675778114 1954,2004-03-26,9.7524995803833,9.922499656677246,9.702500343322754,9.899999618530273,200800.0,-0.012155060433824527,1.2857057928868323,-0.305699512588499,46.087874508444244,40.2942295664508,-0.11772333673442859,0.052345402934284024,0.3398856082961217,0.23035146147265628,19.40094299183653,0.2199993133544922,-0.2208771887560026,-0.008750438690185547,-0.4500957918832178,0.4325949145028467,-0.22942311528670167,0.21192223790633058,0.24329920806884786,77.99351871855808,44.00223001342272,0.22067267659651635,3,-0.13624954223632812,-0.09499979019165039,0.31937551498413086,0.42750072479248047,-0.2524995803833008,4,0.020251241976887435,-1.0518126726990265,9.8725004196167,1.3717957182506204,9.449999809265137,-1.4464373297002542,9.529999732971193,0.020251241976887435 1955,2004-03-29,9.822500228881836,9.859999656677246,9.625,9.800000190734863,177600.0,0.007177713561694388,3.8205604734190834,-0.1525425920537937,49.19442767918714,42.161688107365165,-0.15766582903151694,-0.04704196059915233,0.2351520016510893,0.1682458307531114,19.779202713292232,0.2349996566772461,-0.19695158426795345,0.07837519645690882,-0.3216522874099308,0.47840268032374844,-0.12163854547651098,0.27838893839032863,0.13946659277343798,87.05509089225642,48.75565239864035,0.20001374193341953,3,-0.20625019073486328,-0.16500043869018555,0.2493748664855957,0.3575000762939453,-0.32250022888183594,0,0.0017816160140773363,1.2857057928868323,9.7524995803833,-1.0518126726990265,9.8725004196167,1.3717957182506204,9.449999809265137,0.0017816160140773363 1956,2004-03-30,9.96500015258789,10.0600004196167,9.725000381469727,9.74250030517578,238800.0,0.0145075001665107,-1.6019451275517762,9.888865341414906,59.744769622655234,43.81967364047124,-0.254853279527703,-0.19646436779017762,0.07054511555338472,0.03918017923087014,19.66074373569457,0.33500003814697266,-0.18908752464970213,0.2188751220703118,-0.18533806770586736,0.6230883118464909,0.016768527182222215,0.42098171695840136,-0.8150005340576172,89.56041940673126,44.49894759030322,0.20210659488808963,3,-0.34875011444091797,-0.30750036239624023,0.10687494277954102,0.21500015258789062,-0.5625,1,-0.0371299427891123,3.8205604734190834,9.822500228881836,1.2857057928868323,9.7524995803833,-1.0518126726990265,9.8725004196167,-0.0371299427891123 1957,2004-03-31,9.9350004196167,10.029999732971193,9.875,9.962499618530273,198800.0,-0.0030105100363094772,-1.101690750977944,-0.12359198998748337,57.8143378661388,45.36941352852023,-0.23682482300267793,-0.17732843042993807,0.07062174970929647,0.07052092567401758,19.491383419601313,0.15499973297119318,-0.14942683309848803,0.19000039100646937,-0.2118541171052044,0.5918548991181432,-0.01092686304936663,0.3909276450623054,-0.7668007850646976,81.34328570655872,30.765771745586875,0.20092725405583645,3,-0.31875038146972656,-0.27750062942504883,0.13687467575073242,0.24499988555908203,-0.4725008010864258,2,-0.07599396905410982,-1.6019451275517762,9.96500015258789,3.8205604734190834,9.822500228881836,1.2857057928868323,9.7524995803833,-0.07599396905410982 1958,2004-04-01,10.00749969482422,10.072500228881836,9.885000228881836,9.885000228881836,169600.0,0.00729736005489956,-2.0612378357337486,-4.454655800242825,56.79901653401693,47.45419717888845,-0.30932361994518054,-0.26270611837446545,-0.03455715571513629,-0.0017988478151664822,19.369897609082727,0.1875,-0.0989456458899145,0.26212468147278045,-0.14074443508429013,0.664993798029851,0.06069012319424516,0.46355923975131574,-0.8214640445709254,85.47474842190996,31.44535537402256,0.20143455827853535,4,-0.39624977111816584,-0.34999990463257014,0.053125381469724786,0.17250061035156072,-0.44250011444091975,3,-0.0751935651591864,-1.101690750977944,9.9350004196167,-1.6019451275517762,9.96500015258789,3.8205604734190834,9.822500228881836,-0.0751935651591864 1959,2004-04-02,10.012499809265137,10.0625,9.97249984741211,10.012499809265137,273600.0,0.0004996367317904316,-1.2500059604701619,0.0,62.94820777681243,50.41736753037343,-0.30220945164619195,-0.2881920143089438,-0.06721093944724466,-0.0069079130629283725,19.48844181465097,0.09000015258789062,-0.0931480004798324,0.2707498073577881,-0.12038603634109535,0.6618856510566715,0.07518188550834637,0.4663177292072298,-0.7910055758667003,86.59209185956807,25.892940586190967,0.19556792184944163,4,-0.40124988555908203,-0.35500001907348633,-0.029999732971191406,0.16750049591064453,-0.27250003814697266,4,-0.09163541170680622,-2.0612378357337486,10.00749969482422,-1.101690750977944,9.9350004196167,-1.6019451275517762,9.96500015258789,-0.09163541170680622 1960,2004-04-05,10.204999923706056,10.204999923706056,9.954999923706056,9.984999656677246,201600.0,0.01922597933662762,1.272724514168512,100.0,67.03161509635356,53.504739672501955,-0.41269487712110653,-0.48425532908790814,-0.2833607571280936,-0.20031476164567508,19.43099675257297,0.25,-0.07558707087721572,0.44974994659424006,0.014391846305120026,0.8851080468833601,0.23207089644967915,0.667428996738801,-0.9494654504882849,100.0,33.218283137330644,0.21767905014456013,4,-0.5275001525878924,-0.5275001525878924,-0.15562486648559748,-0.024999618530275214,-0.20250034332275568,0,-0.0690837754999245,-1.2500059604701619,10.012499809265137,-2.0612378357337486,10.00749969482422,-1.101690750977944,9.9350004196167,-0.0690837754999245 1961,2004-04-06,9.737500190734863,10.100000381469727,9.720000267028807,10.100000381469727,214800.0,-0.045810851197088054,1.0965512524039256,-1.6477261397477836,47.35632849173965,54.71991481444082,0.09759759677297453,-0.027830378329541716,0.15529463366633856,0.26941847572721045,19.22017557271481,0.48499965667724965,-0.05047381834782527,-0.011624813079833984,-0.44421589558628227,0.4209662694266143,-0.22792035433305813,0.20467072817339016,-0.42499779048779374,3.6082342461743333,-57.40953957919464,0.2162955412532243,4,0.059999942779541016,-0.06000041961669922,0.29124999046325684,0.44250011444091797,0.12249946594238281,1,-0.024390263012353253,1.272724514168512,10.204999923706056,-1.2500059604701619,10.012499809265137,-2.0612378357337486,10.00749969482422,-0.024390263012353253 1962,2004-04-07,9.970000267028807,10.114999771118164,9.612500190734863,9.704999923706056,196800.0,0.023876772450814876,-1.2333324149798988,-0.7310350452107061,53.609341224055385,55.62065764437815,-0.05965691210341362,-0.23911765956800402,-0.09701166350013501,0.03980803250340337,18.430851049297278,0.5024995803833008,0.0135400782468178,0.1996252536773664,-0.23250023976973822,0.631750747124471,-0.016437493046186802,0.4156880004009196,-0.6039480153741987,60.33759281226965,2.0540860631147666,0.21606274672355244,4,-0.06125020980834783,-0.29250049591064275,0.0587499141693133,0.21000003814697443,-0.19000053405761363,2,-0.05692077224086567,1.0965512524039256,9.737500190734863,1.272724514168512,10.204999923706056,-1.2500059604701619,10.012499809265137,-0.05692077224086567 1963,2004-04-08,9.734999656677246,10.052499771118164,9.734999656677246,9.932499885559082,94800.0,-0.023570772723920275,-2.2151873062474046,-0.7452829170160569,50.049545658186034,56.0608433276828,0.17186108812859224,0.006659917965230022,0.12149121505695426,0.2763610949658606,17.56171160030396,0.31750011444091797,0.061488803114473356,-0.042000341415405984,-0.467297927484168,0.383297244653356,-0.254649134449787,0.17064845161897502,-0.31861054469955086,20.675024666777126,-36.69319276309455,0.21264879303438072,4,0.1737504005432129,-0.05749988555908203,0.2656254768371582,0.44500064849853516,-0.2325000762939453,3,-0.027991787134791002,-1.2333324149798988,9.970000267028807,1.0965512524039256,9.737500190734863,1.272724514168512,10.204999923706056,-0.027991787134791002 1964,2004-04-12,9.994999885559082,10.092499732971193,9.635000228881836,9.635000228881836,294400.0,0.02670777997444529,-1.5416663355294453,-1.8227809593711068,62.0162874244053,57.48549441048481,-0.056013401666712426,-0.2446171365134333,-0.1350783848659347,0.021277186090914668,16.955370468946267,0.45749950408935725,0.13423209988783746,0.20449991226196218,-0.23086942364942153,0.6398692481733459,-0.013184755693730565,0.4221845802176549,-0.5312941248776859,64.55693961347583,1.0335735824474455,0.21768466795569189,4,-0.08624982833862305,-0.31750011444091797,0.005625247955322266,0.18500041961669922,-0.46000003814697266,0,-0.04302154178081097,-2.2151873062474046,9.734999656677246,-1.2333324149798988,9.970000267028807,1.0965512524039256,9.737500190734863,-0.04302154178081097 1965,2004-04-13,9.9375,10.154999732971193,9.90250015258789,10.072500228881836,162000.0,-0.005752865054271639,-1.4634114571218737,-0.37500099341169363,58.53403086986614,57.350967882397136,0.02180805056135604,-0.16298559463738016,-0.06475152283607954,0.0884386044540939,16.08602614327802,0.25249958038330256,0.15674310736261177,0.12637500762939524,-0.29489035937572616,0.5476403746345166,-0.08425767587316457,0.33700769113195506,-0.4293165895371249,59.90784949336538,-8.127546216348058,0.21063268350256048,4,-0.028749942779541016,-0.26000022888183594,-0.03374981880187988,0.24250030517578125,-0.16250038146972656,1,-0.01987423686861245,-1.5416663355294453,9.994999885559082,-2.2151873062474046,9.734999656677246,-1.2333324149798988,9.970000267028807,-0.01987423686861245 1966,2004-04-14,9.914999961853027,9.97249984741211,9.729999542236328,9.88249969482422,52400.0,-0.0022641547820853036,2.288138880806905,-0.24074231057233175,59.97853620521418,57.59143436451663,0.040755571675157753,-0.11404144720976994,-0.04159132859107473,0.11809250555448259,15.029278677678048,0.24250030517578125,0.1876754049762166,0.0833749771118164,-0.31441602712187056,0.48116598134550337,-0.11552052500502619,0.282270479228659,-0.3650075605955614,55.76037352422053,-16.117086549623828,0.19889550211684334,4,-0.006249904632568359,-0.23750019073486328,0.03125,0.2650003433227539,-0.027500152587890625,2,0.008824974167112476,-1.4634114571218737,9.9375,-1.5416663355294453,9.994999885559082,-2.2151873062474046,9.734999656677246,0.008824974167112476 1967,2004-04-15,9.572500228881836,9.8774995803833,9.56999969482422,9.78499984741211,109200.0,-0.03454359397770301,-1.827576227934049,-6.538396079697532,43.33333192048309,56.09524718523509,0.36478849290188187,0.21756028714183628,0.29333077993838863,0.46574728732660553,14.878668086443813,0.3450002670288068,0.19752256612593833,-0.24512476921081472,-0.6591979578573284,0.16894841943569894,-0.45216136353407066,-0.03808817488755878,0.6324996948242205,0.42744169137766597,-67.81909423622376,0.20703659432325655,4,0.31499958038330256,0.10499954223632812,0.3612499237060547,0.6075000762939453,0.4449996948242205,3,0.030033890929349605,2.288138880806905,9.914999961853027,-1.4634114571218737,9.9375,-1.5416663355294453,9.994999885559082,0.030033890929349605 1968,2004-04-16,9.75,9.817500114440918,9.53499984741211,9.582500457763672,270000.0,0.018542676090267163,-1.152376731140918,-0.7882345549362271,49.94583790883493,54.65053942212648,0.16418719737158938,0.03807467196355674,0.12402202893690806,0.295964009585969,14.753478161816941,0.2825002670288086,0.17199480745611773,-0.0651249885559082,-0.4802486561081043,0.3499986789962879,-0.27268682233200714,0.14243684522019073,0.4422999191284198,34.67745036662622,-31.000384467400593,0.20756183377609844,4,0.11999988555908203,-0.07250022888183594,0.11875009536743164,0.43000030517578125,0.30749988555908203,4,0.0030768956893532096,-1.827576227934049,9.572500228881836,2.288138880806905,9.914999961853027,-1.4634114571218737,9.9375,0.0030768956893532096 1969,2004-04-19,9.789999961853027,9.885000228881836,9.649999618530273,9.712499618530273,161600.0,0.004102560190054172,-1.3209897474297931,0.46268988134551003,49.286492240166055,52.67885910477231,0.09980172673103382,0.0027440160869574015,0.10219576723184431,0.2592412418116208,15.369362358068898,0.2350006103515625,0.1536793327322421,-0.028000020980835316,-0.44150760023244295,0.3855075582707723,-0.23475381060663914,0.1787537686449685,0.37600795440673984,41.12905830796599,-20.942315488753948,0.20675378962580424,4,0.05499982833862305,-0.11250019073486328,0.07500004768371582,0.3900003433227539,0.7100000381469727,0,-0.029366739794686292,-1.152376731140918,9.75,-1.827576227934049,9.572500228881836,2.288138880806905,9.914999961853027,-0.029366739794686292 1970,2004-04-20,9.77750015258789,9.975000381469727,9.737500190734863,9.737500190734863,205200.0,-0.0012767935969195676,-10.875020861645567,0.5161262536147173,45.63445681174661,52.48754002921753,0.05060517557748412,0.046990730218807286,0.1085173214079731,0.27246401513589724,14.881651032405141,0.23750019073486328,0.1311994809453214,-0.059124851226806996,-0.42513568301952454,0.30688598056591054,-0.24213026712316577,0.12388056466955177,0.36326744091797103,55.113638826635224,-3.336777414700677,0.18300541589635863,4,0.06749963760375977,-0.10000038146972656,0.07624983787536621,0.4025001525878906,1.0024995803833026,1,-0.024801871786378493,-1.3209897474297931,9.789999961853027,-1.152376731140918,9.75,-1.827576227934049,9.572500228881836,-0.024801871786378493 1971,2004-04-21,9.967499732971193,9.982500076293944,9.739999771118164,9.8125,124000.0,0.019432327017966156,1.6216189744673923,3.8749970197649635,50.70421079952459,52.16474775982522,-0.11548215251390737,-0.11441817858226955,-0.09033517916824074,0.08477858697460228,14.309439717465496,0.24250030517577947,0.09829297050732855,0.10899972915649592,-0.23123780032223706,0.4492372586352289,-0.06111903558287146,0.2791184938958633,0.14903715069091916,96.64796968702527,39.395823674044955,0.1701187647393669,4,-0.12249994277954279,-0.2899999618530291,-0.08562493324279963,0.21250057220458807,0.9400005340576136,2,-0.01931277848989099,-10.875020861645567,9.77750015258789,-1.3209897474297931,9.789999961853027,-1.152376731140918,9.75,-0.01931277848989099 1972,2004-04-22,10.0,10.149999618530273,9.800000190734863,9.800000190734863,206800.0,0.003260623817355146,-2.4999976158119352,1.2903235730238762,49.83462634891818,52.14086783657323,-0.16011750509389877,-0.10919985393609188,-0.14197058743689794,0.05560331384710793,12.948003541220674,0.34999942779541016,0.03531380977527476,0.11399998664855993,-0.17176484773011857,0.3997648210272384,-0.028882430540779325,0.2568824038378992,-0.4650001525878906,75.60980904796905,21.021824554507504,0.14288241718933928,4,-0.1550002098083496,-0.32250022888183594,-0.15937519073486328,0.18000030517578125,0.7799997329711932,3,-0.011250019073486328,1.6216189744673923,9.967499732971193,-10.875020861645567,9.77750015258789,-1.3209897474297931,9.789999961853027,-0.011250019073486328 1973,2004-04-23,10.13249969482422,10.149999618530273,9.8125,10.149999618530273,112000.0,0.013249969482421964,37.57155313351499,-0.08749970197648302,52.50521733624974,51.08408227122261,-0.2573670389867537,-0.2331774617643294,-0.2847231662016352,-0.06985314900494721,12.595980896666125,0.33749961853027344,0.05991493643088042,0.2334997177124034,-0.0726107509870868,0.5396101864118936,0.0804444833626583,0.3865549520621485,-0.5851998519897474,96.50001525878942,44.06176107252739,0.15305523434974524,4,-0.28749990463257014,-0.45499992370605646,-0.2918748855590838,0.047500610351560724,0.8450002670288068,4,-0.01134959532018609,-2.4999976158119352,10.0,1.6216189744673923,9.967499732971193,-10.875020861645567,9.77750015258789,-0.01134959532018609 1974,2004-04-26,9.949999809265137,10.067500114440918,9.587499618530273,10.067500114440918,392800.0,-0.018011338865601578,7.17019998701383,6.714332425068801,44.654084026530114,49.541865955296394,-0.09154906099068327,-0.037020780644628104,-0.09006561947049896,0.10784257887292625,12.640676521396985,0.5450000762939471,0.04574933326702002,0.041124820709228516,-0.25774339178686034,0.3399930332053174,-0.10830928553881591,0.19055892695727294,-0.39064597091674713,64.44447835286459,17.277975695887775,0.14943410624804485,4,-0.10750007629394531,-0.27250003814697266,-0.109375,0.23000049591064453,0.9800004959106428,0,0.010804027975341635,37.57155313351499,10.13249969482422,-2.4999976158119352,10.0,1.6216189744673923,9.967499732971193,0.010804027975341635 1975,2004-04-27,9.84000015258789,10.074999809265137,9.75,9.975000381469727,344000.0,-0.011055242089031747,-1.063487353997251,1.1489351340822025,52.527743584509224,48.71400010855139,0.0035378378064763183,0.07837550074470201,0.02727619182685359,0.21350728441095157,12.456867816458162,0.3249998092651367,0.0570185651771844,-0.06974983215332031,-0.3676542045341833,0.22815454022754267,-0.2187020183437518,0.07920235403711118,-0.26883339863586286,44.88898383246528,-7.465659566895937,0.14895218619043119,4,0.0024995803833007812,-0.16250038146972656,-0.024375200271606445,0.3400001525878906,0.9149999618530273,1,0.06707315418471116,7.17019998701383,9.949999809265137,37.57155313351499,10.13249969482422,-2.4999976158119352,10.0,0.06707315418471116 1976,2004-04-28,9.595000267028807,9.837499618530273,9.537500381469727,9.782500267028807,342400.0,-0.024898361967469085,1.0168103862798286,1.3888865341414827,40.80881906077995,48.43349867969549,0.22168471340450147,0.3101354661497435,0.2669289221853166,0.4611661317274347,13.238614518188738,0.30249977111816406,0.0054138261574081525,-0.29624972343444966,-0.6241515475203325,0.0316521006514332,-0.460200635477392,-0.13229881139150734,0.5549993515014666,9.387748111332957,-40.22390111174673,0.16395091204294163,4,0.2474994659423846,0.08249950408935725,0.14249968528747736,0.5850000381469744,1.3125,2,0.12350176476955266,-1.063487353997251,9.84000015258789,7.17019998701383,9.949999809265137,37.57155313351499,10.13249969482422,0.12350176476955266 1977,2004-04-29,9.18000030517578,9.592499732971193,9.125,9.524999618530273,361600.0,-0.043251688411003686,-1.0549442257630521,1.8399963378906345,37.50000536979177,47.05062839757958,0.6427449765554805,0.7016463388841245,0.6714073716959401,0.8737643550082037,14.422885713781309,0.4700002670288068,-0.044537186963273356,-0.6734996795654311,-1.1291493339375211,-0.21785002519334107,-0.9013245067514752,-0.445674852379387,0.9577493286132839,5.365885428781263,-45.927102590432916,0.2278248271860449,4,0.45749950408935725,0.48499965667724787,0.5574996471405047,1.0000000000000018,1.8199996948242205,3,0.18818081747546844,1.0168103862798286,9.595000267028807,-1.063487353997251,9.84000015258789,7.17019998701383,9.949999809265137,0.18818081747546844 1978,2004-04-30,9.255000114440918,9.467499732971193,9.167499542236328,9.327500343322754,296000.0,0.008169913591707934,-1.4242305143262424,0.21014600921057616,31.818169037186365,45.109703597248505,0.5477467341665001,0.5980425597995094,0.5897644280403576,0.8006864940882288,15.829398983828582,0.30000019073486506,-0.09886198584460892,-0.5608748912811272,-1.0824821823354007,-0.039267600226853716,-0.821678536808264,-0.30007124575399047,0.8422395339965831,13.684225320158571,-34.44669104995209,0.2608036455271367,4,0.38249969482421875,0.4099998474121094,0.3887498378753662,0.8924999237060547,1.672499656677246,4,0.16477575361136543,-1.0549442257630521,9.18000030517578,1.0168103862798286,9.595000267028807,-1.063487353997251,9.84000015258789,0.16477575361136543 1979,2004-05-03,9.095000267028807,9.4399995803833,9.095000267028807,9.137499809265137,308000.0,-0.017287935757284045,-15.235436675342052,0.5861987319460401,30.29238456290892,43.4050289029332,0.6691629019355947,0.7228417676949785,0.7360474806341877,0.9612583115111928,17.368554922909052,0.34499931335449396,-0.0860929867540925,-0.6749997615814234,-1.2787182553919667,-0.07128126777088006,-0.976859008486695,-0.3731405146761517,0.9633497954711938,0.0,-44.71451311490161,0.3018592469052719,5,0.5274996757507342,0.5549998283386248,0.5487496852874774,1.0524997711181658,1.719999313354494,0,0.20698181853261266,-1.4242305143262424,9.255000114440918,-1.0549442257630521,9.18000030517578,1.0168103862798286,9.595000267028807,0.20698181853261266 1980,2004-05-04,9.5,10.18000030517578,9.395000457763672,9.912500381469727,785200.0,0.044529930849963595,-1.5220900269326993,9.705995871106317,41.76586592007524,42.411879471883275,0.24659196622272894,0.27649306865781575,0.3237691446001367,0.5579140383134451,18.363650086626883,1.0850000381469727,-0.09563296192422222,-0.23475003242492676,-0.8133299556665801,0.34382989081672655,-0.5240399940457543,0.05453992919590078,-0.4049997329711932,37.32716301677516,-5.742677240162799,0.28928996162082704,5,0.13750028610229315,0.15000009536743164,0.13687491416931152,0.6475000381469727,1.4174995422363281,1,0.15052634791323993,-15.235436675342052,9.095000267028807,-1.4242305143262424,9.255000114440918,-1.0549442257630521,9.18000030517578,0.15052634791323993 1981,2004-05-05,9.5,9.572500228881836,9.449999809265137,9.5,878800.0,0.0,-1.4499990463293215,-0.0,48.33523995389074,42.24528098354689,0.19366967563543547,0.2717190274397403,0.3146479890305187,0.5632986679376266,18.748131063055677,0.12250041961669922,-0.10750428844761117,-0.22287502288818395,-0.8108894611856474,0.3651394154092795,-0.5168822420369157,0.07113219626054779,-0.4049997329711932,37.32716301677516,-10.676610187782174,0.29400721914873135,5,0.13750028610229315,0.15000009536743164,0.13687491416931152,0.6475000381469727,1.0649995803833008,2,0.13210527520430726,-1.5220900269326993,9.5,-15.235436675342052,9.095000267028807,-1.4242305143262424,9.255000114440918,0.13210527520430726 1982,2004-05-06,9.40250015258789,9.5,9.395000457763672,9.417499542236328,659600.0,-0.010263141832853595,-6.000254323499491,-100.0,41.716324465100755,41.046515108974795,0.22071115012963816,0.34206091903339697,0.40033553802480526,0.6601621833681897,18.872711526949843,0.10499954223632812,-0.11259185689178786,-0.2919998645782478,-0.8845556146631406,0.300555885506645,-0.5882777396206933,0.0042780104641977346,-0.2857998847961447,28.34100228090778,-20.466578229588414,0.2962778750424461,5,0.23500013351440252,0.24749994277954102,0.2343747615814209,0.744999885559082,1.8000001907348633,3,0.16006382238948302,-1.4499990463293215,9.5,-1.5220900269326993,9.5,-15.235436675342052,9.095000267028807,0.16006382238948302 1983,2004-05-07,9.462499618530273,9.574999809265137,9.3125,9.395000457763672,390400.0,0.006381224670958252,-1.2580621344249654,-4.500127161749746,42.26680664415681,40.781262066488864,0.06222067047407975,0.2746828231502789,0.32865507285101714,0.5974338266271815,19.088491627100908,0.2624998092651367,-0.1467120048119792,-0.21837539672851491,-0.8194800213341509,0.38272922787712105,-0.5189277090313329,0.08217691557430307,-0.3245333499908476,33.87090678163512,-15.250813928648547,0.3005523123028183,5,0.1750006675720197,0.1875004768371582,0.17437529563903809,0.6850004196166992,1.780000686645506,4,0.16248353431463958,-6.000254323499491,9.40250015258789,-1.4499990463293215,9.5,-1.5220900269326993,9.5,0.16248353431463958 1984,2004-05-10,9.5649995803833,9.697500228881836,9.024999618530273,9.449999809265137,472800.0,0.010832228902002194,2.539466947748833,1.7037214953799202,45.186844766709214,39.96560664228886,-0.112461289134691,0.14579137643752915,0.215827301243543,0.49460953569090904,19.267995838920427,0.6725006103515625,-0.18235333829046851,-0.09437541961669993,-0.678698658446697,0.4899478192132971,-0.38653703903169756,0.1977861997982977,0.6150007247924787,46.753215655772564,-1.5440368200392527,0.29216161941499835,5,0.03750038146972656,0.05000019073486328,0.06937527656555176,0.5825004577636719,1.8050003051757812,0,0.14244644542684481,-1.2580621344249654,9.462499618530273,-6.000254323499491,9.40250015258789,-1.4499990463293215,9.5,0.14244644542684481 1985,2004-05-11,9.739999771118164,9.7524995803833,9.529999732971193,9.604999542236328,277200.0,0.01829589110424723,1.781250745058748,1.1739173701756422,44.8118552362526,40.410388439563604,-0.33876280999479746,-0.04718276966688606,0.027967754468829042,0.32201581049764094,19.659826995428098,0.2224998474121076,-0.2365381819066581,0.09049978256225621,-0.48055765696681796,0.6615572220913304,-0.19502893720228087,0.3760285023267933,0.41690052032470604,98.28181306933705,53.78314317859021,0.2855287197645367,5,-0.13749980926513672,-0.125,-0.10562491416931152,0.4075002670288086,1.8550004959106428,1,0.11036959286722081,2.539466947748833,9.5649995803833,-1.2580621344249654,9.462499618530273,-6.000254323499491,9.40250015258789,0.11036959286722081 1986,2004-05-12,10.0024995803833,10.0024995803833,9.494999885559082,9.630000114440918,273200.0,0.02695069973651565,1.72483448286456,2.7592506251854365,50.05159097431553,41.80500906228846,-0.6005324017696836,-0.31915443246488984,-0.23686917849772016,0.06447126806776637,19.233876157987762,0.5074996948242188,-0.25163974573149694,0.34862461090087926,-0.23225349267109507,0.9295027144728536,0.05818555911489298,0.6390636626868655,0.1317626976013173,100.0,56.981412038111735,0.2904390517859867,5,-0.39999961853027344,-0.39999961853027344,-0.3249998092651367,0.13250017166137695,1.4600000381469727,2,0.0914771307411506,1.781250745058748,9.739999771118164,2.539466947748833,9.5649995803833,-1.2580621344249654,9.462499618530273,0.0914771307411506 1987,2004-05-13,9.859999656677246,10.010000228881836,9.8125,9.947500228881836,208400.0,-0.014246431360569356,-1.1643874271679775,-0.23490120175937163,44.398761261305395,43.20285264274613,-0.3927305483530201,-0.1623343827495809,-0.09945816752869341,0.2060386374062393,18.320948735308175,0.19750022888183594,-0.2868254913106796,0.19174971580505407,-0.3948506153554625,0.7783500469655706,-0.10155044977520511,0.48504988138531324,0.25207736811828596,84.77152494849194,46.51375023778461,0.29330016558025845,5,-0.25749969482421875,-0.25749969482421875,-0.12249970436096191,0.22625017166137695,1.6050004959106445,3,0.07150100895070777,1.72483448286456,10.0024995803833,1.781250745058748,9.739999771118164,2.539466947748833,9.5649995803833,0.07150100895070777 1988,2004-05-14,9.779999732971193,9.947500228881836,9.657500267028807,9.767499923706056,303200.0,-0.008113582808481845,-1.494632741711145,-0.14285402883892273,46.35192658748029,44.98724620103184,-0.2575074493723992,-0.08429348871111664,-0.026951781908694628,0.28163750322950953,17.418363291801235,0.2899999618530291,-0.27747958631534253,0.11024980545044194,-0.47738321646689563,0.6978828273677795,-0.18356670550822685,0.4040663164091107,0.3103357436990333,76.64971031555484,39.98161268397633,0.2938165109586689,5,-0.17749977111816584,-0.17749977111816584,0.01312518119811834,0.30625009536742986,1.9949998855590803,4,0.14544996412994804,-1.1643874271679775,9.859999656677246,1.72483448286456,10.0024995803833,1.781250745058748,9.739999771118164,0.14544996412994804 1989,2004-05-17,9.5024995803833,9.677499771118164,9.332500457763672,9.667499542236328,263600.0,-0.028374249505586313,2.7297138468041675,-13.200198367284656,43.243227762764654,45.15139751688622,0.09373226765398002,0.1797809577284255,0.23693553152961755,0.555872521747979,17.076799705915246,0.4474992752075213,-0.23050013645930711,-0.1528753280639652,-0.7421861627674762,0.4364355066395458,-0.4475307454157207,0.1417800892877903,0.5665291791241263,25.092129896820147,-10.100846284519854,0.2946554173517558,5,0.015000343322753906,0.10000038146972656,0.29062533378601074,0.5412502288818359,2.247500419616699,0,0.18310979233132385,-1.494632741711145,9.779999732971193,-1.1643874271679775,9.859999656677246,1.72483448286456,10.0024995803833,0.18310979233132385 1990,2004-05-18,9.53499984741211,9.74250030517578,9.46500015258789,9.637499809265137,250000.0,0.00342018084335427,-1.2886671726725223,0.6212120336387018,48.687079897913016,45.190490843999804,0.07455957184255091,0.13510876768902413,0.19575508990650903,0.5186263276961114,17.05586561619166,0.27750015258788885,-0.17283463517381392,-0.10825004577636754,-0.6969595612569037,0.48045946970416864,-0.40260480351663475,0.18610471196389966,0.5131483292757739,29.889218901760955,-8.21401210671928,0.2943547577402679,5,-0.017499923706054688,0.06750011444091797,0.25812506675720215,0.5087499618530273,2.4375,1,0.19244887965520108,2.7297138468041675,9.5024995803833,-1.494632741711145,9.779999732971193,-1.1643874271679775,9.859999656677246,0.19244887965520108 1991,2004-05-19,9.774999618530273,9.880000114440918,9.5024995803833,9.550000190734863,491200.0,0.025170401149330113,-1.3593735564529348,-2.1951171856827845,64.09951846197097,47.6775123992076,-0.13670523508159071,-0.12653983401202495,-0.04789713521550709,0.27554736998344076,16.902131132071393,0.3775005340576172,-0.08533480409984762,0.14137473106384313,-0.43108385608604927,0.7138333182137355,-0.14485456251110307,0.4276040246387893,0.252685586994458,65.31355132951394,22.116298683488395,0.286229293574946,5,-0.25749969482421875,-0.1724996566772461,0.018125295639038086,0.07500028610229492,1.7875003814697266,2,0.1861893319206267,-1.2886671726725223,9.53499984741211,2.7297138468041675,9.5024995803833,-1.494632741711145,9.779999732971193,0.1861893319206267 1992,2004-05-20,9.887499809265137,9.932499885559082,9.699999809265137,9.74250030517578,396400.0,0.011508971368305643,-1.0217354347294265,0.6444438793026794,64.72642524966514,50.173025577597414,-0.1935244448034581,-0.26129724420211,-0.15266289197956695,0.16198804991418925,17.437156215551024,0.2325000762939453,-0.04677296218474325,0.2594999313354496,-0.2998617160516943,0.8188615787225935,-0.02018089235812326,0.5391807550290224,0.12013168451970557,90.24383057775628,41.52414747633905,0.2796808236935721,5,-0.36999988555908203,-0.2849998474121094,-0.0943748950958252,-0.03749990463256836,1.7250003814697283,3,0.15929201918054892,-1.3593735564529348,9.774999618530273,-1.2886671726725223,9.53499984741211,2.7297138468041675,9.5024995803833,0.15929201918054892 1993,2004-05-21,10.017499923706056,10.017499923706056,9.824999809265137,9.887499809265137,281200.0,0.013147925860802712,1.9615376150826593,0.8965555796715415,71.78276125617529,53.12812740976032,-0.26431403945336207,-0.4219902561957998,-0.2751121692621332,0.029757941952832212,17.89982879276709,0.19250011444091975,-0.023328880349954062,0.39525003433227646,-0.14428873023606847,0.9347887989006214,0.125480652048104,0.6650194166164489,-0.992500305175783,100.0,43.25384293747713,0.2697693822841728,5,-0.3424997329711932,-0.4149999618530291,-0.23500013351440607,-0.1675000190734881,1.7325000762939435,4,0.1444971539711597,-1.0217354347294265,9.887499809265137,-1.3593735564529348,9.774999618530273,-1.2886671726725223,9.53499984741211,0.1444971539711597 1994,2004-05-24,10.057499885559082,10.1274995803833,9.827500343322754,9.952500343322754,502400.0,0.003993008450977609,1.4489840404826781,0.8076880754135531,65.90584933084969,55.47190453138222,-0.2537952858126804,-0.4780326283381324,-0.3108899678624617,-0.012701153954738587,17.466297894128367,0.2999992370605469,0.02934107573959821,0.4298749923706051,-0.1253261771663201,0.9850761619075303,0.1522744076021425,0.7074755771390677,-1.0126502609252928,89.43399920251166,28.98263915267377,0.27760058476846244,5,-0.3274998664855957,-0.4549999237060547,-0.283750057220459,-0.20749998092651367,1.4600000381469727,0,0.17076805891265678,1.9615376150826593,10.017499923706056,-1.0217354347294265,9.887499809265137,-1.3593735564529348,9.774999618530273,0.17076805891265678 1995,2004-05-25,10.5,10.5,9.875,10.024999618530273,546000.0,0.043997029030671486,1.631576833964431,4.523832879200727,72.77904644720424,57.99717736170319,-0.6449785072601664,-0.9154896112704094,-0.7374913683847097,-0.4506414541077497,17.28766131563631,0.625,0.092635607661121,0.8393751144409176,0.16529333041915706,1.5134568984626782,0.5023342224300382,1.176416006451797,-1.4118443771362301,100.0,35.11070204541495,0.33704089201087983,5,-0.5837497711181641,-0.7375001907348633,-0.7387502193450928,-0.6500000953674316,0.9174995422363281,1,0.11904761904761907,1.4489840404826781,10.057499885559082,1.9615376150826593,10.017499923706056,-1.0217354347294265,9.887499809265137,0.11904761904761907 1996,2004-05-26,10.779999732971193,10.890000343322754,10.40999984741211,10.697500228881836,591200.0,0.026666641235351785,2.1735493939059567,0.1736830270200851,78.96950207160964,61.838370785070325,-0.897470119866,-1.1617223837464277,-0.9973662266018213,-0.7245665710099214,16.74821583618458,0.48000049591064453,0.1543740894884209,1.060124874114992,0.22197943181743973,1.8982703164125443,0.6410521529662159,1.4791975952637682,-1.6071334474792494,90.75625537944214,20.36628254915439,0.4190727211487762,5,-0.6687493324279803,-0.8224997520446795,-1.018749952316286,-0.9299998283386248,0.5075006484985334,2,0.11062153469202718,1.631576833964431,10.5,1.4489840404826781,10.057499885559082,1.9615376150826593,10.017499923706056,0.11062153469202718 1997,2004-05-27,10.907500267028807,10.917499542236328,10.649999618530273,10.6899995803833,305200.0,0.011827508090528571,1.2526381727942948,2.6363878067670043,79.55010767350723,65.52705757240665,-0.9619120124195764,-1.2154857759707873,-1.1140480599012825,-0.8483429092106682,15.16802124356547,0.2674999237060547,0.21327144023881495,1.1012504100799543,0.14906801522118407,2.0534328049387245,0.6251592126505692,1.5773416075093394,-1.5972632569103986,99.08473431107146,23.08081755370054,0.4760911974293847,5,-0.7825002670288068,-0.936250686645506,-1.1462504863738996,-1.0575003623962385,0.37249946594238637,3,0.06005039806885226,2.1735493939059567,10.779999732971193,1.631576833964431,10.5,1.4489840404826781,10.057499885559082,0.06005039806885226 1998,2004-05-28,10.779999732971193,10.9375,10.725000381469727,10.925000190734863,228000.0,-0.01168925335193638,1.4999943901535977,-0.666666666666664,74.59513263402408,69.01060255810214,-0.7572801594274523,-1.0201835250981937,-0.9752948507784449,-0.7186999779623555,13.51799855308918,0.21249961853027344,0.2395366690081957,0.8974998950958266,-0.11136868303751335,1.9063684732291666,0.39306560602915575,1.4019341841624975,-1.3090364696409935,85.81078236543968,5.8545810233523525,0.5044342890666703,5,-0.5787496566772479,-0.7987499237060565,-1.018749952316286,-0.9299998283386248,0.3675003051757795,4,0.07722638946060689,1.2526381727942948,10.907500267028807,2.1735493939059567,10.779999732971193,1.631576833964431,10.5,0.07722638946060689 1999,2004-06-01,10.977499961853027,10.99250030517578,10.692500114440918,10.692500114440918,330400.0,0.01832098643544211,-1.105265623536013,-1.965509983952038,74.82446470871155,71.91475642596865,-0.8085791198082699,-1.1272132493048606,-1.1568393655329903,-0.9186756998753651,11.66041254474881,0.3000001907348615,0.30256958124757816,1.0008751392364506,-0.04906766924255024,2.0508179477154513,0.47590373499695104,1.52584654347595,-1.3305522901224514,98.65768776498072,20.151257004559483,0.5249714042395002,6,-0.7300000190734863,-0.96875,-1.2162501811981201,-1.127500057220459,0.33749961853027344,1,0.0703712175660598,1.4999943901535977,10.779999732971193,1.2526381727942948,10.907500267028807,2.1735493939059567,10.779999732971193,0.0703712175660598 2000,2004-06-02,10.93000030517578,11.1225004196167,10.81999969482422,10.892499923706056,217200.0,-0.004327001306518752,-2.3150611916432835,0.1315803563062878,70.36224531883275,72.61061496561996,-0.6061298752281736,-1.0193512303581098,-1.0830490424001784,-0.8795812954253694,12.73342527710623,0.3025007247924787,0.3705019394437308,0.8818754673004126,-0.22464235910107,1.988393293701895,0.3286165540996713,1.4351343805011538,-1.0946752647628752,72.9824617760946,-2.689298058929353,0.5532589132007408,6,-0.5187501907348615,-0.8562502861022931,-1.1700005531311017,-1.0800004005432111,0.6049995422363299,2,0.05375110723940879,-1.105265623536013,10.977499961853027,1.4999943901535977,10.779999732971193,1.2526381727942948,10.907500267028807,0.05375110723940879 2001,2004-06-03,10.755000114440918,11.0625,10.712499618530273,11.045000076293944,243600.0,-0.01601099596053923,1.1538497653959805,-7.733253649357279,69.37229276380438,73.12682246719098,-0.31010878940031894,-0.7857970273823565,-0.8872793862634616,-0.7120534862808654,13.719427816880891,0.35000038146972656,0.47396265186106845,0.6441252708435066,-0.473795132127222,1.7620456738142352,0.08516506935814228,1.2030854723288709,-0.7137270133554061,22.222289500719544,-50.13801782532869,0.5589602014853646,6,-0.28125,-0.6812500953674316,-0.9950003623962402,-0.9275002479553223,0.7124996185302752,3,0.06159920230087779,-2.3150611916432835,10.93000030517578,-1.105265623536013,10.977499961853027,1.4999943901535977,10.779999732971193,0.06159920230087779 2002,2004-06-04,10.907500267028807,11.09000015258789,10.817500114440918,10.86750030517578,340000.0,0.014179465454688733,-2.8928481413615335,-0.13793092108508503,73.66211491797806,73.33563954072461,-0.3382798434509269,-0.8640663924351291,-1.0142307557399342,-0.8768036087489772,14.620408105286495,0.33500003814697266,0.5720408504577499,0.7213754177093481,-0.3983858092086887,1.841136644627385,0.1614948042503297,1.2812560311683665,-0.6932307949783052,49.99999999999959,-20.916458911474848,0.5598806134590183,6,-0.43249988555908025,-0.8337502479553205,-1.147500514984129,-1.2300004959106428,0.4924993515014666,4,0.03483842357442657,1.1538497653959805,10.755000114440918,-2.3150611916432835,10.93000030517578,-1.105265623536013,10.977499961853027,0.03483842357442657 2003,2004-06-07,11.0,11.047499656677246,10.80500030517578,10.80500030517578,387200.0,0.008480378703340508,-1.4871767283539774,4.8749970197649635,84.07280122313287,75.35418975097829,-0.30927963402048597,-0.8806246058268385,-1.0932006313995846,-0.9781858650656332,15.310273158581843,0.24249935150146662,0.6232721069770495,0.737000131607056,-0.3846925404717165,1.8586928036858286,0.17615379556766975,1.2978464676464423,-0.640413576338906,71.51155054026721,-4.986514252841104,0.5608463360393866,6,-0.5012497901916504,-0.9262499809265137,-1.348750114440918,-1.3350000381469727,0.21000003814697266,0,0.02545452117919944,-2.8928481413615335,10.907500267028807,1.1538497653959805,10.755000114440918,-2.3150611916432835,10.93000030517578,0.02545452117919944 2004,2004-06-08,10.927499771118164,11.022500038146973,10.892499923706056,10.93000030517578,252400.0,-0.006590929898348752,-2.5861987319461424,-0.012823271645986314,81.11730081536459,76.28066245855167,-0.11218971680412437,-0.7386885156787173,-1.003865470264632,-0.9173951658286335,15.265528644007325,0.1300001144409162,0.6697560439728267,0.5963748931884769,-0.5122476775342086,1.7049974639111625,0.042063607827133254,1.1506861785498206,-0.4458471081041733,52.43895914792856,-28.717408836183537,0.554311285361343,6,-0.16124963760375977,-0.8537497520446777,-1.276249885559082,-1.2624998092651367,0.16499996185302912,1,0.020132717605749084,-1.4871767283539774,11.0,-2.8928481413615335,10.907500267028807,1.1538497653959805,10.755000114440918,0.020132717605749084 2005,2004-06-09,10.8149995803833,11.0,10.807499885559082,10.917499542236328,149600.0,-0.010295144643444054,-2.276615776700999,40.991228070204556,74.64453059145399,75.80011007186772,0.05553191935307922,-0.570787247696444,-0.8777471848711649,-0.8171779790036311,15.289074527077522,0.19250011444091797,0.6924695588235572,0.43012471199035573,-0.6619407985543067,1.5221902225350181,-0.11590804328197457,0.976157467262686,-0.2308112763128758,27.152269362719096,-53.69447119535036,0.5460327552723311,6,0.07125043869018555,-0.7412495613098145,-1.1787495613098145,-1.1649994850158691,0.27500057220458984,2,0.04623208686081881,-2.5861987319461424,10.927499771118164,-1.4871767283539774,11.0,-2.8928481413615335,10.907500267028807,0.04623208686081881 2006,2004-06-10,10.917499542236328,11.037500381469727,10.779999732971193,10.779999732971193,295200.0,0.009477574279239454,-2.745469173735497,-1.3414620530522068,74.5237875741766,75.24163006083099,-0.028399011942491725,-0.6337137964151367,-0.9697511192391879,-0.9257015175130192,16.204358875930083,0.2575006484985334,0.7438177685297909,0.48687467575073207,-0.6143686945092419,1.588118046010706,-0.06374700937925404,1.0374963608807182,-0.2471812996785001,44.35471714365668,-33.845009558542806,0.5506216851299868,6,-0.009999275207519531,-0.8437495231628418,-1.2737493515014648,-1.2674994468688965,0.13750076293945135,3,0.056560598220029235,-2.276615776700999,10.8149995803833,-2.5861987319461424,10.927499771118164,-1.4871767283539774,11.0,0.056560598220029235 2007,2004-06-14,10.5649995803833,10.829999923706056,10.5600004196167,10.779999732971193,183200.0,-0.03228760949238585,-1.4000118680275495,-1.563639642389008,61.78685420677949,73.81848801335936,0.30218609818299846,-0.2378854350455022,-0.6096676758814805,-0.5848089055214665,16.872572037028053,0.3574991226196289,0.7304259163837745,0.09912471771240305,-0.969873116130838,1.1681225515556442,-0.4353741992092175,0.6336236346340236,0.5575008392333984,1.0254704800657302,-71.34259246185937,0.5344989169216209,6,0.27625083923339844,-0.49124956130981445,-0.9212493896484375,-0.9149994850158691,0.22500038146972656,0,0.08542358622177537,-2.745469173735497,10.917499542236328,-2.276615776700999,10.8149995803833,-2.5861987319461424,10.927499771118164,0.08542358622177537 2008,2004-06-15,11.202500343322754,11.25,10.55500030517578,10.55500030517578,428400.0,0.06034082236246752,-1.146717077618032,-3.011625947020086,69.60615890293566,73.23867625716204,-0.3007024054151959,-0.8046043163229193,-1.2343580137061227,-1.2318047948147424,17.54186537478009,0.6949996948242205,0.6885266002117074,0.665500450134278,-0.40063963718512774,1.7316405374536838,0.13243040647457605,1.19857049379398,-0.6424999237060547,93.1655140238213,22.007881241467075,0.5330700436597027,6,-0.3000001907348633,-1.0650005340576172,-1.5587501525878906,-1.5525002479553223,-0.49750041961669744,1,0.017629928065589384,-1.4000118680275495,10.5649995803833,-2.745469173735497,10.917499542236328,-2.276615776700999,10.8149995803833,0.017629928065589384 2009,2004-06-16,11.24250030517578,11.407500267028807,11.145000457763672,11.295000076293945,424000.0,0.003570628040807655,-1.1212151570964939,-0.08108072281881325,64.74676792717003,72.61473432475508,-0.3343158286537502,-0.7458016421695586,-1.2609798174726503,-1.278369427520957,17.551023480069773,0.26249980926513494,0.6329833615993117,0.6185003757476792,-0.3736020771011468,1.6106028285965053,0.12244914932326623,1.1145516021720923,-0.6875,80.64516489896644,12.593267213572204,0.49605122642441307,6,-0.26125001907348633,-1.0262503623962385,-1.5987501144409162,-1.5925002098083478,-0.7475004196166974,2,-0.0028908397728790725,-1.146717077618032,11.202500343322754,-1.4000118680275495,10.5649995803833,-2.745469173735497,10.917499542236328,-0.0028908397728790725 2010,2004-06-17,11.369999885559082,11.482500076293945,11.244999885559082,11.345000267028807,370400.0,0.011340856297295865,-1.1111092273131862,-0.47618528610356,62.47356731201943,71.84820927455675,-0.43900374467020775,-0.7681630403280337,-1.3795496583677327,-1.4106012988155818,17.850875587296635,0.23999977111816584,0.6039816502922655,0.6542499542236335,-0.24925236155387154,1.5577522700011386,0.202498796334881,1.106001112112386,-0.8149995803833026,87.87059638847819,21.753320023257345,0.4517511578887525,6,-0.35124969482421875,-0.9624996185302734,-1.7612500190734863,-1.755000114440918,-0.9250001907348615,3,-0.024406346119698608,-1.1212151570964939,11.24250030517578,-1.146717077618032,11.202500343322754,-1.4000118680275495,10.5649995803833,-0.024406346119698608 2011,2004-06-18,11.595000267028807,11.647500038146973,11.274999618530273,11.302499771118164,611600.0,0.01978895195553121,-1.143882364887302,11.700198367283754,63.959382213065275,70.77012786289977,-0.5948771597446214,-0.8957479155789176,-1.5777504448691015,-1.6387143866514666,18.77001520909896,0.3725004196166992,0.5645244151854207,0.7882503032684305,-0.08231550768077689,1.6588161142176379,0.3529673977938277,1.2235332087430333,-0.9843499755859373,95.19452778488228,31.87399678946798,0.4352829054746034,6,-0.49375009536742986,-1.1050000190734846,-1.9862504005432111,-1.9800004959106428,-0.7350006103515607,4,-0.04355326458050368,-1.1111092273131862,11.369999885559082,-1.1212151570964939,11.24250030517578,-1.146717077618032,11.202500343322754,-0.04355326458050368 2012,2004-06-21,11.462499618530273,11.649999618530273,11.44499969482422,11.649999618530273,270800.0,-0.011427395036402777,1.1866658528645644,-0.6410245542191497,63.82977572145848,68.52090280715817,-0.41948391062205914,-0.6737455424637897,-1.4269326400362328,-1.5066955907242878,19.919954808627367,0.2049999237060529,0.5448420303899368,0.5769996643066406,-0.22574673877689655,1.3797460673901778,0.17562646276487115,0.9783728658484101,-0.7689013473510755,82.87670159120009,21.475672442438096,0.401373201541769,6,-0.3599996566772461,-0.9712495803833008,-1.859999656677246,-1.8474998474121094,-1.0399999618530273,0,-0.03555065011262737,-1.143882364887302,11.595000267028807,-1.1111092273131862,11.369999885559082,-1.1212151570964939,11.24250030517578,-0.03555065011262737 2013,2004-06-22,11.46500015258789,11.517499923706055,11.229999542236328,11.442500114440918,440400.0,0.00021814910716111413,3.509824747742963,-0.12000020345052083,60.72606762122147,66.25521023003115,-0.39011201775912774,-0.5926270727677672,-1.4031333701168478,-1.5064749020331831,21.10533303090415,0.28750038146972656,0.5420956353133164,0.5071251869201667,-0.22392194565164303,1.2381723194919765,0.14160162063426185,0.8726487532060716,-0.6757617466735848,63.366381508129855,6.402204962090401,0.3655235662859045,6,-0.3625001907348633,-0.973750114440918,-1.8625001907348633,-1.8500003814697266,-0.1450004577636701,1,-0.058874852311493586,1.1866658528645644,11.462499618530273,-1.143882364887302,11.595000267028807,-1.1111092273131862,11.369999885559082,-0.058874852311493586 2014,2004-06-23,11.774999618530273,11.787500381469727,11.350000381469727,11.375,256800.0,0.027038766839650563,1.0588179855759954,17.777730682829652,66.66664158649169,65.36877811836868,-0.6339139444643447,-0.8088274168280023,-1.6910704330824924,-1.8033804649345502,22.937837392666943,0.4375,0.523451319703069,0.7312496662139889,0.04329782893186973,1.419201503496108,0.3872737475729302,1.0752255848550476,-0.899685091354371,97.75771405893443,41.05090345684478,0.3439759186410595,6,-0.6037492752075195,-1.2149991989135742,-2.172499656677246,-2.1599998474121094,0.08500003814697088,2,-0.09087046534934595,3.509824747742963,11.46500015258789,1.1866658528645644,11.462499618530273,-1.143882364887302,11.595000267028807,-0.09087046534934595 2015,2004-06-24,11.75,11.77750015258789,11.604999542236328,11.71500015258789,402400.0,-0.002123109922732569,2.8333403975755522,0.0874997019764919,70.85952604209363,64.96163794813725,-0.5166701057526453,-0.7224181192193342,-1.6419903535968796,-1.760349560231603,24.173744008010317,0.1725006103515625,0.47565924990928643,0.6437500476837155,-0.06306926797639179,1.3505693633438227,0.29034038985366273,0.9971597055137682,-0.7652231703088379,93.27348430160353,30.874274330092987,0.35340965783005324,6,-0.5787496566772461,-1.1237497329711914,-2.190000057220459,-2.135000228881836,0.44250011444091797,3,-0.10680852037795041,1.0588179855759954,11.774999618530273,3.509824747742963,11.46500015258789,1.1866658528645644,11.462499618530273,-0.10680852037795041 2016,2004-06-25,11.97249984741211,11.975000381469727,11.387499809265135,11.600000381469727,714400.0,0.0189361572265625,2.112581409566549,10.642888283378747,71.69041140058002,66.06203319189285,-0.641210403584541,-0.8969871514535335,-1.83660243099248,-1.9693688457043592,24.254824255146325,0.5875005722045916,0.44663831870366977,0.8066248893737793,0.0191016315468282,1.5941481472007304,0.41286326046030375,1.2003865182872548,-0.8913961915075195,99.6643582227115,34.22213641984804,0.3937616289134759,6,-0.7074995040893555,-1.2337498664855957,-2.4124999046325684,-2.3575000762939453,-0.30749988555908203,4,-0.12758406114476273,2.8333403975755522,11.75,1.0588179855759954,11.774999618530273,3.509824747742963,11.46500015258789,-0.12758406114476273 2017,2004-06-28,11.5625,11.744999885559082,11.545000076293945,11.739999771118164,524000.0,-0.03424513281582808,1.133331298828125,-0.4765101358443806,60.14427049186533,65.01071225732949,-0.08362952953213032,-0.45892992263280874,-1.3918625828388542,-1.5502513504697362,24.281077987724213,0.42749977111816406,0.44103627369590903,0.3638750553131107,-0.43283117703347784,1.1605812876596993,-0.03447806086018268,0.7622281714864041,-0.35625080251629093,44.63088365186446,-19.21562807677922,0.3983531161732939,6,-0.0024995803833007812,-0.7249999046325684,-2.002500057220459,-1.947500228881836,-0.14500045776367188,0,-0.06075678644953553,2.112581409566549,11.97249984741211,2.8333403975755522,11.75,1.0588179855759954,11.774999618530273,-0.06075678644953553 2018,2004-06-29,11.612500190734865,11.699999809265135,11.539999961853027,11.542499542236328,444400.0,0.004324340820312633,-3.266673448367894,-0.39437035922675373,62.45454876481883,64.75602123929046,-0.0775056499651221,-0.46732333203913257,-1.4115477263047307,-1.5838847017272712,24.25707070409367,0.1599998474121076,0.4330073640827994,0.37225022315979217,-0.41933867851142104,1.1638391248310054,-0.02354422767581532,0.7680446739953997,-0.2986258274931135,41.99996948242216,-22.327454841459314,0.3957944508356068,6,-0.010000228881837714,-0.7125000953674334,-2.052500247955324,-1.997500419616701,-0.23000049591064453,1,-0.10247582471577232,1.133331298828125,11.5625,2.112581409566549,11.97249984741211,2.8333403975755522,11.75,-0.10247582471577232 2019,2004-06-30,11.75,11.75,11.442500114440918,11.539999961853027,311600.0,0.011840672293365495,1.9285698066766273,2.9999727524147413,66.84685093368994,65.24194164169829,-0.15136353528663093,-0.573379471145044,-1.5177992135140546,-1.6994214849246774,23.966927184636322,0.30749988555908203,0.49074476758651464,0.4711250305175785,-0.34158731110040286,1.2838373721355598,0.06476885970858781,0.8774812013265691,-0.34356799420633166,61.70210002938137,-7.025030354731854,0.4063561708089905,6,-0.14750003814697266,-0.8487496376037598,-2.1112499237060547,-2.135000228881836,-1.0,2,-0.03659577065325781,-3.266673448367894,11.612500190734865,1.133331298828125,11.5625,2.112581409566549,11.97249984741211,-0.03659577065325781 2020,2004-07-01,11.517499923706055,11.800000190734865,11.517499923706055,11.6875,297600.0,-0.01978724053565495,-2.323531061719551,-0.8095240257764497,60.32702649999312,64.83834656246806,0.11651224880623978,-0.3105296801705819,-1.255705245790839,-1.4582623340411942,23.420755773233164,0.28250026702881037,0.46328919080639963,0.20924997329711914,-0.5927674777311402,1.0112674243253785,-0.19175875221701055,0.6102586988112488,-0.07499980926513672,22.127657502203828,-47.630089752166285,0.40100872551412986,7,0.08500003814697266,-0.5924997329711914,-1.8512499332427979,-1.9025001525878906,-0.49250030517578125,3,0.029737333209461037,1.9285698066766273,11.75,-3.266673448367894,11.612500190734865,1.133331298828125,11.5625,0.029737333209461037 2021,2004-07-02,11.417499542236328,11.529999732971193,11.352499961853027,11.494999885559082,160000.0,-0.008682472943967623,1.4067759350854736,0.4558841678914831,66.0697381019067,65.08723127140675,0.2108605382396398,-0.1669091962496836,-1.1327880156098047,-1.352451621731941,23.028550373362997,0.17749977111816584,0.4567384457977841,0.07612462043762136,-0.6832735870863189,0.8355228279615616,-0.3035744833243488,0.4558237241995915,0.5575008392333984,14.525038466620293,-61.28612609547543,0.3796991037619701,7,0.18500041961669922,-0.22499942779541016,-1.5781245231628418,-1.6549997329711914,0.03250026702880682,4,0.06787830989943622,-2.323531061719551,11.517499923706055,1.9285698066766273,11.75,-3.266673448367894,11.612500190734865,0.06787830989943622 2022,2004-07-06,11.287500381469727,11.454999923706055,11.1899995803833,11.425000190734865,370800.0,-0.011385957169142036,1.6835576286982177,1.77418322771183,51.981353328635365,64.11559635000829,0.3502589957715472,-0.007359003152361154,-0.9819578530057473,-1.2225284167942583,22.339538431959827,0.2650003433227539,0.44803021916661123,-0.07287454605102539,-0.8050942462202304,0.6593451541181796,-0.438984396135627,0.2932353040335762,0.6750499916076667,15.983721890086752,-55.25150603494954,0.3661098500846023,7,0.2949995994567871,-0.022500038146972656,-1.2531251907348633,-1.330000400543213,-0.012500762939453125,1,0.03344403699892928,1.4067759350854736,11.417499542236328,-2.323531061719551,11.517499923706055,1.9285698066766273,11.75,0.03344403699892928 2023,2004-07-07,11.279999732971193,11.404999732971193,11.2524995803833,11.260000228881836,264000.0,-0.0006645092575896516,-7.7140949837880095,-0.14545114059607567,50.88756034105657,62.3623651005155,0.3673928939036877,0.023393468299213183,-0.9575553854357164,-1.2113159838820824,21.66426768305044,0.1525001525878924,0.41550492553686524,-0.09437518119811905,-0.808055356544342,0.6193049941481039,-0.45121526887123053,0.26246490647499243,0.6516486083984372,14.754108612452407,-53.00681860030621,0.3568400876731116,7,0.3025002479553205,-0.014999389648439276,-1.2318749427795428,-1.3087501525878924,-0.2874994277954137,2,0.01218969969150141,1.6835576286982177,11.287500381469727,1.4067759350854736,11.417499542236328,-2.323531061719551,11.517499923706055,0.01218969969150141 2024,2004-07-08,11.147500038146973,11.3125,11.102499961853027,11.272500038146973,362000.0,-0.011746427124189274,1.0487816224564799,-6.250154975918571,44.7461672881875,59.46088079452593,0.44870748553006123,0.1825811380182234,-0.8034616337636535,-1.063582515711028,21.034744777838792,0.21000003814697266,0.38841488307095773,-0.23787488937377965,-0.9289788004059858,0.4532290216584265,-0.5834268448898836,0.10767706614232431,0.7544823527832047,6.451621724351964,-56.33802260432557,0.3455519555161033,7,0.3912501335144043,0.11750030517578125,-1.0562500953674316,-1.166250228881836,0.10000038146972656,3,0.021080928986147107,-7.7140949837880095,11.279999732971193,1.6835576286982177,11.287500381469727,1.4067759350854736,11.417499542236328,0.021080928986147107 2025,2004-07-09,11.3149995803833,11.3725004196167,11.104999542236328,11.104999542236328,163600.0,0.015025749420331191,-1.547626940840414,-1.6800003051757812,43.20386506708595,56.29570897969325,0.23804726361321293,0.05740410686877695,-0.9434293769105349,-1.2165957715056201,20.660760066086926,0.2675008773803711,0.37651162194712384,-0.09537534713745188,-0.733768325947544,0.5430176316726403,-0.41457183654249796,0.2238211422675942,0.5390138648022482,49.707539719719776,-8.612021995043293,0.3191964894050462,7,0.13625049591064453,-0.049999237060546875,-1.1868746280670166,-1.3062496185302734,-0.037499427795410156,4,-0.04993368107258567,1.0487816224564799,11.147500038146973,-7.7140949837880095,11.279999732971193,1.6835576286982177,11.287500381469727,-0.04993368107258567 2026,2004-07-12,11.53499984741211,11.704999923706055,11.227499961853027,11.229999542236328,526400.0,0.01944324128921937,-2.080650222421845,1.4523821417704734,51.688015361823524,55.35612507635527,-0.05647801541677744,-0.12012129196704002,-1.1248754894899484,-1.4256332164353722,20.43332894194408,0.47749996185302734,0.3226443990588841,0.09374990463256871,-0.5026218395559496,0.6901216488210871,-0.20443596746168957,0.391935776726827,0.2739227887734881,71.78421791578225,15.886439592854103,0.29818587209425895,7,-0.08374977111816406,-0.26999950408935547,-1.2924997806549072,-1.461249828338623,-0.4200000762939453,0,-0.04421328440643668,-1.547626940840414,11.3149995803833,1.0487816224564799,11.147500038146973,-7.7140949837880095,11.279999732971193,-0.04421328440643668 2027,2004-07-13,11.467499732971193,11.545000076293945,11.420000076293945,11.454999923706055,264800.0,-0.005851765525255681,-2.0303212456795405,0.04098294019061542,50.056487726365816,53.978562738749375,-0.004325745931712532,0.019456127974359916,-1.005431938654505,-1.347571241775393,21.11331109838709,0.125,0.2558209600808041,-0.01887521743774201,-0.4496714202334413,0.4119209853579573,-0.23427331883559255,0.19652288396010853,0.2990375427544496,60.58087871003105,5.395348672201457,0.21539810139784993,7,-0.01624965667724787,-0.20249938964843928,-1.193749666213991,-1.3937497138977069,-0.2299995422363299,1,-0.001526045268241183,-2.080650222421845,11.53499984741211,-1.547626940840414,11.3149995803833,1.0487816224564799,11.147500038146973,-0.001526045268241183 2028,2004-07-14,11.399999618530273,11.517499923706055,11.2524995803833,11.40250015258789,162800.0,-0.0058862102474565026,1.2795720977546616,-0.20004577706566165,40.4822301851097,51.049160433351574,0.03337046322084625,0.10805086138756437,-0.8881196218448828,-1.2681978299337473,20.42982246880359,0.2650003433227539,0.16058660123495905,-0.09625029563903809,-0.5082942654066009,0.31579367412852477,-0.3022722805228195,0.10977168924474334,0.32669541836301264,49.37753950427927,-0.40542619008370195,0.20602198488378187,7,0.051250457763671875,-0.13499927520751953,-1.125624418258667,-1.326249599456787,-0.3274993896484375,2,-0.010964912647612457,-2.0303212456795405,11.467499732971193,-2.080650222421845,11.53499984741211,-1.547626940840414,11.3149995803833,-0.010964912647612457 2029,2004-07-15,11.210000038146973,11.475000381469727,11.192500114440918,11.262499809265135,363600.0,-0.01666663041588734,-5.4571771117166215,20.99542334096039,37.353626576745796,48.496560441879645,0.15501737723399778,0.3114594494426246,-0.6443305686541443,-1.0698240805678836,19.263800392857288,0.2825002670288086,0.11740319087826911,-0.28462486267089915,-0.7011148122417321,0.13186508689993381,-0.4928698374563165,-0.07637988788548178,0.4792432942438971,17.500071525528256,-25.675314296505505,0.20824497478541673,7,0.19374990463256836,0.05500030517578125,-0.9237499237060547,-1.1362500190734863,0.015000343322753906,3,-0.01940229547110206,1.2795720977546616,11.399999618530273,-2.0303212456795405,11.467499732971193,-2.080650222421845,11.53499984741211,-0.01940229547110206 2030,2004-07-16,11.092499732971193,11.255000114440918,11.085000038146973,11.162500381469727,383200.0,-0.010481739944329438,-3.0,1.3333514986376134,28.32511748282566,44.302713706426196,0.230087677249184,0.42910460709741827,-0.4863534815128663,-0.943549901939372,17.92570132148552,0.1700000762939453,0.05627052052082071,-0.3882501602172841,-0.8392785431256282,0.06277822269106004,-0.6137643516714562,-0.16273596876311203,0.5615389971874052,1.2096284207307089,-33.381892359461276,0.22551419145417181,7,0.3025002479553205,0.17250061035156072,-0.6724996566772479,-1.0187497138977069,0.0974998474121076,4,0.013973467692298902,-5.4571771117166215,11.210000038146973,1.2795720977546616,11.399999618530273,-2.0303212456795405,11.467499732971193,0.013973467692298902 2031,2004-07-19,11.09000015258789,11.244999885559082,11.079999923706056,11.092499732971193,157200.0,-0.0002253396838832744,-13.66663840969995,0.035707960382037426,35.4391370434852,42.46468967474286,0.20254588791525663,0.4130060468400316,-0.4425716209460191,-0.9330401805984749,16.16319068192996,0.16499996185302557,-0.03646912100433042,-0.36549973487854004,-0.845227139157009,0.1142276693999289,-0.6053634370177754,-0.12563603273930468,0.5185154822097768,2.150586150602184,-29.883379949034047,0.23986370213923452,7,0.30249977111816406,0.17500019073486328,-0.6100001335144043,-1.0162501335144043,0.19499969482421875,0,0.016907123302089877,-3.0,11.092499732971193,-5.4571771117166215,11.210000038146973,1.2795720977546616,11.399999618530273,0.016907123302089877 2032,2004-07-20,11.05500030517578,11.1875,11.015000343322754,11.087499618530273,232400.0,-0.0031559825906714023,-2.066681360415042,13.001907668820163,32.65940311523882,40.43933887187422,0.22473006598521472,0.43838814789572744,-0.3627018510583433,-0.8908310058399564,14.382270885338947,0.1724996566772461,-0.09764093497985726,-0.3801246166229273,-0.892129026788071,0.13187979354221646,-0.6361268217054992,-0.12412241154035542,0.5006637585127276,7.960198060765357,-21.8707485354101,0.2560022050825722,7,0.3049998283386248,0.21000003814697443,-0.564375162124632,-0.9812502861022931,0.45749950408935547,1,0.005427359953513067,-13.66663840969995,11.09000015258789,-3.0,11.092499732971193,-5.4571771117166215,11.210000038146973,0.005427359953513067 2033,2004-07-21,10.789999961853027,11.125,10.789999961853027,11.112500190734863,254400.0,-0.02397108421595273,-1.0775181419776085,9.923293620517093,22.33428737428399,37.94912999255161,0.46143972742097716,0.6853653615455961,-0.05692004985025001,-0.6202487686386498,13.675494696890894,0.33500003814697266,-0.1782222064166934,-0.6113749504089352,-1.1985569580192799,-0.024192942798590522,-0.9049659542141075,-0.31778394660376286,0.7007844553915898,0.0,-24.7337109518582,0.2935910038051725,7,0.45749998092651367,0.47500038146972656,-0.33249974250793457,-0.716249942779541,0.44499969482421875,2,0.0414736080133391,-2.066681360415042,11.05500030517578,-13.66663840969995,11.09000015258789,-3.0,11.092499732971193,0.0414736080133391 2034,2004-07-22,10.704999923706056,10.824999809265137,10.350000381469727,10.77750015258789,409600.0,-0.00787766806742174,4.671650458903642,0.22480675171364992,24.409442669591897,35.86086083727449,0.5331350067645815,0.723170915047243,0.06541017794748427,-0.5299048528856414,12.718147832690086,0.47499942779541016,-0.20768571757183452,-0.6428750038146962,-1.2796126774700607,-0.006137330159331711,-0.9612438406423784,-0.32450616698701396,0.6876746697837373,39.226480329539555,13.578057218195383,0.3183688368276818,7,0.32250022888183416,0.4575004577636701,-0.1849999427795428,-0.5675001144409197,0.48250007629394354,3,0.034329781204571086,-1.0775181419776085,10.789999961853027,-2.066681360415042,11.05500030517578,-13.66663840969995,11.09000015258789,0.034329781204571086 2035,2004-07-23,10.494999885559082,10.8100004196167,10.4375,10.6899995803833,216000.0,-0.019617005104496266,-1.4032326538648487,2.6896424719160903,22.827686286803555,32.654157606716716,0.6868113621712411,0.8794168794495967,0.3054282122565297,-0.31788339374099017,11.709064754356499,0.3725004196166992,-0.24186949679728187,-0.7901250362396244,-1.5028301288520556,-0.07741994362719318,-1.14647758254584,-0.4337724899334088,0.730846834007501,16.20107088627827,-10.406002101905607,0.3563525463062159,7,0.4525003433227539,0.6675004959106445,0.10375022888183594,-0.278749942779541,0.6050004959106445,4,0.06955697988287834,4.671650458903642,10.704999923706056,-1.0775181419776085,10.789999961853027,-2.066681360415042,11.05500030517578,0.06955697988287834 2036,2004-07-26,10.44499969482422,10.654999732971193,10.427499771118164,10.442500114440918,208400.0,-0.0047641916417417995,-12.999882625664007,-0.012818381000830738,23.956707026588518,29.754181973408123,0.632443202797063,0.8528385505844209,0.377021850482814,-0.26229989677436194,11.520699222327487,0.22749996185302912,-0.2540494466116261,-0.7637502193450914,-1.4934825250931283,-0.03401791359705442,-1.1286163722191098,-0.3988840664710729,0.640711610646866,11.343206761241047,-15.921603858139141,0.3648661528740186,7,0.4887504577636701,0.717500686645506,0.2681255340576154,-0.19124984741211115,0.8299999237060529,0,0.0713259844256624,-1.4032326538648487,10.494999885559082,4.671650458903642,10.704999923706056,-1.0775181419776085,10.789999961853027,0.0713259844256624 2037,2004-07-27,10.859999656677246,10.922499656677246,10.399999618530273,10.467499732971193,168000.0,0.03973192666139269,1.0193241166302396,157.02632582972365,39.629625792256206,29.65944815197996,0.1365686781253892,0.40318188813082045,-0.006523216656770359,-0.6697656016324238,10.927247194104384,0.5225000381469727,-0.26747732089774523,-0.3136252403259281,-1.0392801043525033,0.4120296237006471,-0.6764526723392148,0.04920219168735862,0.10799790095362205,65.80639048244869,35.43231954592309,0.3628274320132875,7,0.05250072479248047,0.30250072479248047,-0.06437444686889648,-0.523749828338623,0.565000534057619,1,0.03913445710594954,-12.999882625664007,10.44499969482422,-1.4032326538648487,10.494999885559082,4.671650458903642,10.704999923706056,0.03913445710594954 2038,2004-07-28,10.422499656677246,10.827500343322754,10.27750015258789,10.827500343322754,234000.0,-0.0402854524706181,1.7160457197756396,-1.0318490837435599,34.44205139035894,29.335939797936977,0.47028391045985174,0.7873255283279263,0.46057545285022705,-0.22787749304084315,10.43902818158921,0.5824995040893555,-0.3346899888713324,-0.6916252136230465,-1.4596717723350636,0.07642134508897058,-1.0756484929790542,-0.30760193426703886,0.5,22.480560553929955,-10.468464414328778,0.3840232793560081,7,0.3437504768371582,0.7037506103515625,0.3743753433227539,-0.08500003814697266,1.0950002670288086,2,0.10458145248194595,1.0193241166302396,10.859999656677246,-12.999882625664007,10.44499969482422,-1.4032326538648487,10.494999885559082,0.10458145248194595 2039,2004-07-29,11.31999969482422,11.475000381469727,10.782500267028807,10.835000038146973,693600.0,0.08611178390128171,-1.3474612023748058,-1.1975279861729275,50.08170120515124,31.753337989306484,-0.45815126564122544,-0.15182493786885054,-0.3873405984620515,-1.117083162963576,9.888545893558465,1.0525007247924805,-0.37673234725671634,0.22737483978271733,-0.4879912354158975,0.9427409149813322,-0.13030819781659098,0.5850578773820256,-1.04249954223633,87.05631256619986,53.90444238914157,0.3576830375993075,7,-0.44374942779541193,-0.19374942779541193,-0.5231246948242205,-0.9825000762939471,0.037500381469724786,3,-0.007508837494566212,1.7160457197756396,10.422499656677246,1.0193241166302396,10.859999656677246,-12.999882625664007,10.44499969482422,-0.007508837494566212 2040,2004-07-30,11.859999656677244,11.9975004196167,11.2524995803833,11.2524995803833,518000.0,0.04770317812816938,-1.4526773520038931,1.25257836357236,54.80768932339065,33.90539935374042,-0.9809942743352202,-0.7007793733324483,-0.87150715339226,-1.6431694108758368,9.577693205161694,0.7450008392333984,-0.38001193958758606,0.7502498149871801,-0.02207216738976392,1.5225717973641242,0.3640888237987081,1.1364108061756522,-1.5824995040893537,92.00577083764186,61.10757303909668,0.3861609911884724,7,-0.7224993705749494,-0.7224993705749494,-0.9943742752075178,-1.4537496566772443,-0.44999980926513494,4,-0.0567031767407028,-1.3474612023748058,11.31999969482422,1.7160457197756396,10.422499656677246,1.0193241166302396,10.859999656677246,-0.0567031767407028 2041,2004-08-02,12.192500114440918,12.192500114440918,11.710000038146973,11.710000038146973,459600.0,0.028035452562300334,1.0,0.7942387089684644,59.945134299304534,36.93714726308106,-1.2747078033474022,-1.0247829111006936,-1.150896449648215,-1.9584838776494742,10.046043742960077,0.4825000762939453,-0.3502155696213549,1.0440002441406246,0.14010308047332742,1.9478974078079219,0.5920516623069769,1.4959488259742724,-1.8461999511718759,100.0,69.8468364286627,0.4519485818336483,8,-0.9574999809265137,-0.9574999809265137,-1.2937498092651367,-1.786250114440918,-0.9525003433227539,0,-0.0896042421748452,-1.4526773520038931,11.859999656677244,-1.3474612023748058,11.31999969482422,1.7160457197756396,10.422499656677246,-0.0896042421748452 2042,2004-08-03,11.664999961853027,12.1875,11.462499618530273,12.130000114440918,400400.0,-0.04326431393370378,1.5000016442662791,-0.9637307338053279,53.227774802789234,40.369756977359415,-0.7281526051008065,-0.49281842193930636,-0.578946468588283,-1.4116610010028587,10.886837518179737,0.7300004959106445,-0.30072070958492425,0.49762511253356934,-0.4338387944561486,1.4290890195232873,0.031893159038709484,0.9633570660284292,-1.207927801513673,72.45429957724588,42.88502071569601,0.4657319534948592,8,-0.42999982833862305,-0.42999982833862305,-0.6631247997283936,-1.1649999618530273,-0.2825002670288068,1,-0.033433377162292,1.0,12.192500114440918,-1.4526773520038931,11.859999656677244,-1.3474612023748058,11.31999969482422,-0.033433377162292 2043,2004-08-04,11.417499542236328,11.71500015258789,11.317500114440918,11.577500343322756,352400.0,-0.021217352801206735,-1.2083356512939518,0.34408763136090686,52.4924857361298,43.49009509586363,-0.4272059680148317,-0.24716075003170523,-0.29314667125883886,-1.146999001306643,11.634423243847698,0.39750003814697266,-0.2802448346171804,0.243249702453614,-0.6937276870762457,1.1802270919834736,-0.22523899231131672,0.7117383972185447,-0.8563017046508801,45.03541446284464,13.363637245370661,0.46848869476493016,8,-0.18249940872192383,-0.18249940872192383,-0.2187492847442627,-0.9174995422363281,0.18250083923339844,2,0.0006569431836445094,1.5000016442662791,11.664999961853027,1.0,12.192500114440918,-1.4526773520038931,11.859999656677244,0.0006569431836445094 2044,2004-08-05,11.38249969482422,11.675000190734865,11.317500114440918,11.475000381469727,316800.0,-0.0030654564322629696,-2.213486035626741,0.5781263969768501,53.55392033689006,46.9041211014288,-0.31960624159879814,-0.20411785295952178,-0.22075401283136742,-1.096822850888369,12.186776032966486,0.3575000762939471,-0.25133524437912236,0.1964998722076441,-0.7449483619545454,1.1379481063698336,-0.27422424487344976,0.6672239892887379,-0.7234237206274443,13.829791551262183,-20.799034525385586,0.47072411708109474,8,-0.14749956130981623,-0.14749956130981623,-0.13124966621399103,-0.8824996948242205,0.36999988555908025,3,0.011860332308484045,-1.2083356512939518,11.417499542236328,1.5000016442662791,11.664999961853027,1.0,12.192500114440918,0.011860332308484045 2045,2004-08-06,10.75,11.092499732971193,10.732500076293944,11.09000015258789,451600.0,-0.055567732201374564,1.0869586850878203,3.675650040208743,46.39065731431601,49.39678224450963,0.39433801811174973,0.40462870804836726,0.42829446627794887,-0.44947729317544827,12.877241273153626,0.649999618530277,-0.19038360876602312,-0.4077498435974114,-1.3666457410434916,0.5511460538486688,-0.8871977923204515,0.07169810512562869,1.442500114440918,1.198624880055982,-35.98780422614916,0.4794479487230403,8,0.4850001335144043,0.4850001335144043,0.5018751621246338,-0.25,0.9449996948242205,4,0.05651163500408796,-2.213486035626741,11.38249969482422,-1.2083356512939518,11.417499542236328,1.5000016442662791,11.664999961853027,0.05651163500408796 2046,2004-08-09,11.024999618530273,11.029999732971193,10.71500015258789,10.71500015258789,293200.0,0.02558135986328125,-1.0322588584191243,-0.9117627259365638,49.69696280786338,50.515375246243764,0.23497345951455273,0.09429675502230594,0.16435374241011758,-0.7075618862625159,12.823219638146558,0.31499958038330256,-0.12133258731658003,-0.10725021362304688,-1.0509089856224332,0.8364085583763394,-0.5790795996227391,0.3645791723766454,1.1383004951477051,21.052597491755332,-19.011565321303923,0.47182938599969293,8,0.21000051498413086,0.21000051498413086,0.23875045776367188,-0.5249996185302734,0.8050003051757812,0,0.034920656889161794,1.0869586850878203,10.75,-2.213486035626741,11.38249969482422,-1.2083356512939518,11.417499542236328,0.034920656889161794 2047,2004-08-10,11.449999809265135,11.470000267028807,11.029999732971193,11.029999732971193,451200.0,0.03854877146848534,-1.0952402577644977,1.3548412898621054,56.45792337162461,52.96158324416217,-0.10899602747413617,-0.35002781587616916,-0.24853135601970955,-1.1185525532438287,12.712258964213927,0.4450006484985334,-0.012223016742714421,0.31862497329711736,-0.6237565183397589,1.2610064649339936,-0.15256577252132075,0.7898157191155555,0.6553683059692403,73.49996566772444,27.196104718260273,0.47119074581843773,8,0.0037503242492693545,-0.21499967575073065,-0.052499771118162286,-0.9499998092651349,0.6599998474121094,1,-0.018340614990844162,-1.0322588584191243,11.024999618530273,1.0869586850878203,10.75,-2.213486035626741,11.38249969482422,-0.018340614990844162 2048,2004-08-11,11.274999618530273,11.317500114440918,11.02750015258789,11.279999732971193,527600.0,-0.015283859707425851,6.2499195346120375,-0.011905032220566453,55.48076549225359,53.56147927606243,0.22311087282053066,-0.19486320621947684,-0.05908945136996735,-0.9295799572218542,13.227320761317527,0.4224996566772443,0.1012442118090906,0.1498747825622555,-0.7866452275438274,1.0863947926683384,-0.31838522249078594,0.6181347876152969,0.7747537781982423,58.33327538437533,10.67423216732265,0.4682600050530413,8,0.17875051498413086,-0.03999948501586914,0.14875054359436035,-0.7749996185302734,0.8050003051757812,2,0.009534375160179298,-1.0952402577644977,11.449999809265135,-1.0322588584191243,11.024999618530273,1.0869586850878203,10.75,0.009534375160179298 2049,2004-08-12,10.99250030517578,11.274999618530273,10.912500381469727,11.162500381469727,227200.0,-0.025055372320386682,-1.1969655810189868,33.99923707799705,54.71787971566848,53.55150043075996,0.5076542167652907,0.07431633836179508,0.22849966925704024,-0.6335313233217459,13.88941397861075,0.3624992370605469,0.15801599567806157,-0.12174954414367889,-1.0591705722666678,0.81567148397931,-0.5904600582051742,0.34696096991781644,1.003862961787112,36.7549815265101,-14.268470528899762,0.4687105140614949,8,0.4612498283386248,0.24249982833862482,0.4312498569488543,-0.4925003051757795,1.1324996948242205,3,0.055264958783572515,6.2499195346120375,11.274999618530273,-1.0952402577644977,11.449999809265135,-1.0322588584191243,11.024999618530273,0.055264958783572515 2050,2004-08-13,11.2475004196167,11.25,10.982500076293944,11.032500267028807,324400.0,0.023197644517767513,1.4318250782449031,-1.2647062123439032,57.32542884875708,53.26042204736579,0.17504168127642927,-0.1775807751504921,-0.016811283318164172,-0.8681325019248085,14.413662724872955,0.26749992370605646,0.28053241896135184,0.12550053596496547,-0.8137245376854096,1.0647256096153406,-0.3441120008602212,0.5951130727901521,0.6976083227711918,70.52982600183174,13.888643047071852,0.46961253682518755,8,0.2037496566772461,-0.012500286102294922,0.1543748378753662,-0.7475004196166992,1.0399999618530273,4,0.044898790124589416,-1.1969655810189868,10.99250030517578,6.2499195346120375,11.274999618530273,-1.0952402577644977,11.449999809265135,0.044898790124589416 2051,2004-08-16,11.27750015258789,11.392499923706055,11.170000076293944,11.172499656677246,288400.0,0.0026672355502979084,-3.0454643974925975,0.4883740529798934,54.09917052334391,53.35724379409409,0.001787770062064098,-0.20323311062695737,-0.03093184303590668,-0.8793476516391792,15.068773618164677,0.22249984741211115,0.2975990801363775,0.14612526893615652,-0.7954949806421325,1.0877455185144456,-0.324684855852988,0.616935393725301,0.6184042462079997,65.47082440243545,9.576344159762996,0.4708101247891449,8,-0.0625,-0.04250001907348633,0.08062505722045898,-0.7775001525878906,0.7725000381469744,0,0.03702057517955559,1.4318250782449031,11.2475004196167,-1.1969655810189868,10.99250030517578,6.2499195346120375,11.274999618530273,0.03702057517955559 2052,2004-08-17,11.114999771118164,11.3100004196167,11.012499809265137,11.149999618530273,236800.0,-0.014409255532790821,-1.479174117254369,-0.3333303058101198,57.1873388478506,53.87889413984085,0.08724029033965941,-0.03795312284055008,0.14097054932425834,-0.6975395432245364,15.37995848168848,0.2975006103515625,0.24822332933938895,-0.019375085830688477,-0.9603528941436412,0.9216027224822643,-0.48986398998716396,0.451113818325787,0.7336684578294062,42.1874130764768,-17.1928805011472,0.4704889041564761,8,0.08000040054321289,0.12000036239624023,0.24312543869018555,-0.6149997711181641,0.7600002288818359,1,0.06432750043286428,-3.0454643974925975,11.27750015258789,1.4318250782449031,11.2475004196167,-1.1969655810189868,10.99250030517578,0.06432750043286428 2053,2004-08-18,11.237500190734863,11.237500190734863,11.0024995803833,11.0649995803833,306000.0,0.011021180579329437,1.7246351172047767,-4.928610354223434,48.97959809562408,53.37063611303352,-0.07093805741000914,-0.13197543506432652,0.026507456180759448,-0.806570016155769,14.946568181905679,0.2350006103515625,0.1440649348065346,0.08075032234191859,-0.8469365932096622,1.0084372378934994,-0.3830931354338709,0.5445937801177081,0.5658213151583205,67.70835816862567,11.340255415818078,0.46384345777579034,8,-0.14499998092651367,-0.0025000572204589844,0.12062501907348633,-0.7375001907348633,0.6999998092651367,2,0.0776417754067531,-1.479174117254369,11.114999771118164,-3.0454643974925975,11.27750015258789,1.4318250782449031,11.2475004196167,0.0776417754067531 2054,2004-08-19,11.072500228881836,11.25,10.9350004196167,11.22249984741211,369200.0,-0.014682977446271117,2.073167781613152,-0.8695599292348518,39.26381293372026,52.578764515189555,0.050806985985181186,0.06531723852578608,0.2001303994535597,-0.6270067535400656,13.35016076860162,0.3149995803833008,0.09605541944741347,-0.10262465476989746,-1.0068988887480366,0.8016495792082416,-0.554761771758967,0.3495124622191721,0.6872884228791367,30.05463569601624,-20.904777285996524,0.4521371169890693,8,0.019999980926513672,0.16249990463256836,0.28562498092651367,-0.5725002288818359,0.7649993896484375,3,0.0909911649580486,1.7246351172047767,11.237500190734863,-1.479174117254369,11.114999771118164,-3.0454643974925975,11.27750015258789,0.0909911649580486 2055,2004-08-20,11.225000381469727,11.28499984741211,11.0649995803833,11.125,240400.0,0.013772874186997575,1.0000086697935722,-0.6666709052299633,36.12903684505139,51.07121718598821,-0.030428461070281188,-0.03129342085337328,0.061829852852028466,-0.7650266856771175,11.633032341755687,0.2200002670288086,0.06987056275159098,0.013375473022460227,-0.8323448981685129,0.8590958442134333,-0.40948471257302543,0.4362356586179459,0.49299673032432345,63.3880385138924,17.862264164177418,0.42286018559548655,8,-0.033750057220458984,0.009999752044677734,0.1093747615814209,-0.7250003814697266,1.0850000381469727,4,0.08017813701066734,2.073167781613152,11.072500228881836,1.7246351172047767,11.237500190734863,-1.479174117254369,11.114999771118164,0.08017813701066734 2056,2004-08-23,11.1899995803833,11.27750015258789,11.06999969482422,11.167499542236328,248400.0,-0.003118111349395214,1.101257876819799,0.2249995231646608,42.07011271503837,49.472571557478624,0.03401611597897691,0.06575387170403069,0.10761192699058597,-0.7178775035074771,9.798721235474087,0.2075004577636701,0.03766294108603674,-0.058875322341918945,-0.8242312684084716,0.7064806237246337,-0.4415532953751953,0.3238026506913574,0.48787765304250286,67.99977620442709,24.811191553577032,0.38267797303327633,8,-0.037499427795410156,0.045000553131103516,0.140000581741333,-0.6899995803833008,1.2125005722045898,0,0.09807871691169745,1.0000086697935722,11.225000381469727,2.073167781613152,11.072500228881836,1.7246351172047767,11.237500190734863,0.09807871691169745 2057,2004-08-24,11.28499984741211,11.292499542236328,11.095000267028807,11.274999618530273,118000.0,0.008489747148458182,14.800183108262903,0.44445386343406945,47.66931112019213,48.60463218280513,-0.09705739051138274,0.004454469438364583,0.03608299686969296,-0.7995746245726796,8.99183730919417,0.1974992752075213,0.09545423868842562,0.014874935150146484,-0.7282983444082909,0.7580482147085839,-0.3567117046290722,0.38646157492936517,0.3543623027801779,97.90217811745562,52.67739265711393,0.37158663977921896,8,-0.13249969482421875,-0.04999971389770508,0.04375028610229492,-0.7849998474121094,1.1475000381469727,1,0.06778913191551239,1.101257876819799,11.1899995803833,1.0000086697935722,11.225000381469727,2.073167781613152,11.072500228881836,0.06778913191551239 2058,2004-08-25,11.512499809265135,11.512499809265135,11.09749984741211,11.22249984741211,246800.0,0.020159500658318175,1.8620690789149386,28.9993324432575,52.14168171544435,48.31838796055801,-0.32109123428310404,-0.14461282256715258,-0.1853698298166453,-1.0134710898265382,8.0334717081714,0.41499996185302557,0.12325716275583787,0.18787488937377717,-0.4453005642426042,0.8210503429901586,-0.12871283743441353,0.5044626161819679,0.08988786102297652,100.0,48.705299815032724,0.3165877268081911,8,-0.288749694824217,-0.27749967575073065,-0.19999957084655584,-1.012499809265135,1.232500076293947,2,0.03148753066151011,14.800183108262903,11.28499984741211,1.101257876819799,11.1899995803833,1.0000086697935722,11.225000381469727,0.03148753066151011 2059,2004-08-26,11.234999656677246,11.5,11.182499885559082,11.489999771118164,232800.0,-0.024104248181143095,1.3090869367697904,-0.8793108551171265,59.04849680714972,48.509839955934986,-0.006230263268687253,0.1330124511981996,0.09378804513313455,-0.7239228226758279,8.2683893102724,0.3299999237060529,0.06956658232628143,-0.08537526130676198,-0.7198212328476199,0.5490707102340959,-0.40259824707719005,0.23184772446366608,0.33189251290285604,37.988824434508864,-18.83127300083376,0.3172229857704286,8,-0.011249542236328125,4.76837158203125e-07,0.021250486373901367,-0.7349996566772461,1.4675006866455096,3,0.06252784733333216,1.8620690789149386,11.512499809265135,14.800183108262903,11.28499984741211,1.101257876819799,11.1899995803833,0.06252784733333216 2060,2004-08-27,11.1875,11.3100004196167,11.135000228881836,11.234999656677246,180800.0,-0.004227828938919043,-1.295096524855072,0.1862730798430739,53.31295199861256,48.42248234207594,0.03560782584743549,0.13443967047412642,0.13831733124315093,-0.6676026227398424,7.260228342786842,0.17500019073486328,0.030513889841888187,-0.09924993515014613,-0.6824942420240614,0.48399437172376913,-0.39087208858710376,0.1923722182868115,0.3453164889004139,26.553734415241355,-33.35354281940688,0.29162215343695796,8,0.03625011444091797,0.0475001335144043,-0.0924997329711914,-0.6875,1.8924999237060547,4,0.058100524561365274,1.3090869367697904,11.234999656677246,1.8620690789149386,11.512499809265135,14.800183108262903,11.28499984741211,0.058100524561365274 2061,2004-08-30,11.100000381469727,11.27750015258789,11.037500381469727,11.1225004196167,178800.0,-0.007821194952426724,-2.254233343031714,0.4736884373682414,41.7257846843114,46.704531879460475,0.10647862895371318,0.14323933596995175,0.2145150388425563,-0.5642370813026787,5.70322533978551,0.23999977111816406,0.014259882396684631,-0.1321245670318607,-0.5349149271100018,0.27066579304628036,-0.3335197470709321,0.06927061300721071,0.40010345397818625,13.157910587403904,-43.16984082935077,0.20139518003907061,8,0.1237497329711914,0.13499975204467773,-0.04500007629394531,-0.6000003814697266,2.6499996185302734,0,0.10900900869939956,-1.295096524855072,11.1875,1.3090869367697904,11.234999656677246,1.8620690789149386,11.512499809265135,0.10900900869939956 2062,2004-08-31,11.274999618530273,11.279999732971193,10.970000267028807,11.0625,299200.0,0.015765696490667613,1.7865139643732622,-9.444411477980758,50.0,46.81790986883558,-0.04854262028207579,-0.06585211078128594,0.03428592180678436,-0.7259040727431945,4.7505234723788945,0.30999946594238637,-0.036496974599389276,0.062374687194823863,-0.2863048668139623,0.41105424120361,-0.11196508980956921,0.23671446419921693,0.1937000696032385,56.221126057393114,0.1409850403889905,0.17433977700439302,8,-0.05124950408935547,-0.03999948501586914,-0.22687435150146484,-0.6212491989135742,2.035000801086426,1,0.10000005074985441,-2.254233343031714,11.100000381469727,-1.295096524855072,11.1875,1.3090869367697904,11.234999656677246,0.10000005074985441 2063,2004-09-01,11.425000190734865,11.467499732971193,11.125,11.210000038146973,355200.0,0.013303820601294536,1.2833373599684499,1.0117672402186582,60.90793596122393,49.22281242744709,-0.18902757004414994,-0.226894964112466,-0.1193899514340071,-0.8578125120319608,4.312609352505669,0.3424997329711932,-0.06361560037347047,0.21200022697448873,-0.1376220144894198,0.5616224684383972,0.037189106242534464,0.386811347706443,-0.7100000381469744,85.84908546185788,26.195697236254333,0.17481112073195426,9,-0.18375015258789418,-0.19000005722046076,-0.3874998092651385,-0.7712497711181658,1.5999994277954084,2,0.08818377925641108,1.7865139643732622,11.274999618530273,-2.254233343031714,11.100000381469727,-1.295096524855072,11.1875,0.08818377925641108 2064,2004-09-02,11.517499923706055,11.517499923706055,11.362500190734865,11.362500190734865,379200.0,0.00809625658003954,-1.0000000000000229,0.7209284789127092,57.417566150652206,51.588204572513845,-0.23665237538051898,-0.32544814400482025,-0.22455964553211594,-0.9356500180683511,3.9058466764279287,0.15499973297118963,-0.09368745315648574,0.2977499485015862,-0.07037429951257934,0.6658741965157517,0.11368782449450343,0.481812072508669,-0.7874497795104975,100.0,39.998898367577986,0.1840621240070824,9,-0.27374982833862305,-0.06374979019165039,-0.5712497234344482,-0.8637495040893555,1.4375,3,0.1065769455163188,1.2833373599684499,11.425000190734865,1.7865139643732622,11.274999618530273,-2.254233343031714,11.100000381469727,0.1065769455163188 2065,2004-09-03,11.357500076293945,11.625,11.079999923706056,11.524999618530273,146000.0,-0.013891890468589185,1.965984346779039,-1.080644069673732,52.05127929246196,52.69722308111647,-0.06244796344235404,-0.12395773005540889,-0.07854426287509853,-0.7608513719807171,3.6587495109079105,0.5450000762939435,-0.08841401562472306,0.10737509727477956,-0.19123772312073584,0.40598791767029496,-0.04193131292297814,0.25668150747253726,-0.5959519409179688,59.16030034201262,-0.14276649107422656,0.14930641019775767,9,-0.059999942779541016,0.09625005722045898,-0.3562498092651367,-0.7037496566772461,1.7074995040893555,4,0.11842397164814256,-1.0000000000000229,11.517499923706055,1.2833373599684499,11.425000190734865,1.7865139643732622,11.274999618530273,0.11842397164814256 2066,2004-09-07,11.40999984741211,11.44499969482422,11.234999656677246,11.40250015258789,169600.0,0.004622475964384476,4.419398503642246,-0.04477441982281537,58.01630575625332,53.84688915178993,-0.08991431115891757,-0.15403270295988847,-0.1518797087156436,-0.7977375590330986,3.3603312147958904,0.21000003814697443,-0.023448836677921747,0.14062485694885218,-0.14629085236520112,0.4275405662629055,-0.0028329977081753555,0.2840827116058797,-0.596644600158692,67.17553584142509,5.471684883764283,0.14345785465702685,9,-0.11249971389770508,0.04375028610229492,-0.27249956130981445,-0.7449994087219238,1.630000114440918,1,0.14636284825829482,1.965984346779039,11.357500076293945,-1.0000000000000229,11.517499923706055,1.2833373599684499,11.425000190734865,0.14636284825829482 2067,2004-09-08,11.239999771118164,11.460000038146973,11.19499969482422,11.407500267028807,228400.0,-0.01489921810406536,-1.0582499101881935,-22.334308240081146,50.066214056579796,53.61628163413832,0.08161378026033539,-0.0006028759592471289,0.00809723337103918,-0.6074851844607565,3.2471254495798956,0.26500034332275213,0.0407591086430763,-0.018875217437743785,-0.2930459451686733,0.25529551029318576,-0.15596058130320856,0.11821014642772099,-0.3779458386999526,29.35776605759819,-30.281747110765217,0.1370853638654646,9,0.057500362396240234,0.21125030517578125,-0.004999637603759766,-0.41124963760375977,1.885000228881836,2,0.223309633451366,4.419398503642246,11.40999984741211,1.965984346779039,11.357500076293945,-1.0000000000000229,11.517499923706055,0.223309633451366 2068,2004-09-09,11.38249969482422,11.412500381469727,11.167499542236328,11.237500190734863,313200.0,0.012677929413505762,1.3902418600756423,-0.8656661181869622,58.3109786591696,53.53433517325163,-0.09081622161820313,-0.14191213761827193,-0.14458852049710735,-0.7315327396953553,3.166536086407236,0.24500083923339844,0.0833794817486595,0.11824970245361577,-0.1614120457631465,0.39791145067037803,-0.02158117165476625,0.2580805765619978,-0.47466899835110254,55.50453738927773,-7.551862166809947,0.1398308741083814,9,-0.08499956130981623,-0.1674995422363299,-0.14749956130981623,-0.5349998474121112,1.8875007629394513,3,0.16933896564644235,-1.0582499101881935,11.239999771118164,4.419398503642246,11.40999984741211,1.965984346779039,11.357500076293945,0.16933896564644235 2069,2004-09-10,11.600000381469727,11.6850004196167,11.369999885559082,11.385000228881836,217600.0,0.019108341091755632,-1.571424122817261,1.482764744184193,59.71502437057507,54.24567654791414,-0.2806053359544354,-0.3284043418205549,-0.37439037807793696,-0.9297676552377556,3.3589055518011723,0.3150005340576172,0.1051949999515358,0.30537538528442454,0.018127680743464936,0.5926230898253841,0.16175153301394474,0.44899923755490434,-0.649139526784996,85.9504184341153,21.988507756338855,0.14362385227047963,9,-0.27250003814697266,-0.40000009536743164,-0.36500024795532227,-0.6537504196166992,1.9449996948242188,4,0.12284475777577497,1.3902418600756423,11.38249969482422,-1.0582499101881935,11.239999771118164,4.419398503642246,11.40999984741211,0.12284475777577497 2070,2004-09-13,11.7524995803833,12.09749984741211,11.612500190734865,11.645000457763672,361600.0,0.013146482232637036,-4.623195616959499,0.49999556430865316,63.73627243756052,56.69128629827515,-0.3850199729536605,-0.46496967757146557,-0.5301769982936779,-1.061719131419192,3.969253900197467,0.4974994659423828,0.09803412810210155,0.4326246261596687,0.08120476649313702,0.7840444858262003,0.25691469632640285,0.6083345559929345,-0.7429075605040119,62.90320926684003,-0.5253038006260979,0.17570992983326575,9,-0.2187495231628418,-0.3462495803833008,-0.5174994468688965,-0.7437496185302734,1.7925004959106445,0,0.10231868847116643,-1.571424122817261,11.600000381469727,1.3902418600756423,11.38249969482422,-1.0582499101881935,11.239999771118164,0.10231868847116643 2071,2004-09-14,11.69499969482422,11.772500038146973,11.574999809265135,11.74250030517578,300000.0,-0.004892566484755001,2.6744202551409995,-0.44186974920375327,60.199009696171515,57.82450959784976,-0.2617716689558858,-0.3948312556622753,-0.473476662828789,-0.9868310291751019,4.218988019767456,0.1975002288818377,0.08866871713282265,0.354249763488772,-0.034219096797304616,0.7427186237748487,0.1600153333457328,0.5484841936318112,-0.5766168921916499,56.72042790224553,-2.2504297796681243,0.1942344301430384,9,-0.1062498092651385,-0.2887496948242205,-0.45999956130981623,-0.6849994659423846,1.7899999618530238,1,0.11714407193746168,-4.623195616959499,11.7524995803833,-1.571424122817261,11.600000381469727,1.3902418600756423,11.38249969482422,0.11714407193746168 2072,2004-09-15,11.829999923706055,11.912500381469727,11.640000343322756,11.762499809265135,176800.0,0.01154341448521623,1.344075965462771,-1.4210367812401052,58.279018204624165,57.53240762489423,-0.34616933706601216,-0.4991085231039545,-0.6035333096535176,-1.1040004296139418,5.018674239861932,0.2725000381469709,0.10828778638122927,0.4534999847412102,0.02316243730265377,0.8838375321797667,0.2383312110219311,0.6686687584604893,-0.6137054165955309,71.2365767820373,16.734555610321365,0.21516877371927842,9,-0.24125003814697266,-0.3249998092651367,-0.5949997901916504,-0.7962498664855957,1.7449998855590803,2,0.10228233693579836,2.6744202551409995,11.69499969482422,-4.623195616959499,11.7524995803833,-1.571424122817261,11.600000381469727,0.10228233693579836 2073,2004-09-16,12.109999656677244,12.18000030517578,11.7475004196167,11.7475004196167,233600.0,0.02366861663372455,-1.3862112873183312,5.370349962559349,72.78648006421415,59.240064726401116,-0.5797504230936941,-0.7487817210028265,-0.8749921079397698,-1.366475769595331,6.102163779453437,0.43249988555908025,0.17790631047292038,0.6898747444152811,0.15473235068087732,1.2250171381496848,0.4223035475480792,0.957445941282483,-0.8055846155365618,91.35794910678436,33.33092575778413,0.26757119686720227,9,-0.47999954223632635,-0.5637493133544904,-0.76562452316284,-0.87499952316284,1.200000762939455,3,0.08381505962827185,1.344075965462771,11.829999923706055,2.6744202551409995,11.69499969482422,-4.623195616959499,11.7524995803833,0.08381505962827185 2074,2004-09-17,12.079999923706055,12.300000190734865,11.88249969482422,12.255000114440918,300400.0,-0.0024772695145905965,2.150943056720114,-0.4827601629010726,73.45599860445121,61.6183668721777,-0.5158121786801377,-0.6739883070868515,-0.8323524295231959,-1.3160341767046955,7.255589455678649,0.41750049591064453,0.21772883865412496,0.6095000267028805,0.024758628000016714,1.1942414254057443,0.3171293273514486,0.9018707260543124,-0.6705146508811612,69.65515154863465,7.331080426031363,0.292370699351432,9,-0.346250057220459,-0.47374963760375977,-0.7356247901916504,-0.8449997901916504,1.5299997329711896,4,0.09850997860706401,-1.3862112873183312,12.109999656677244,1.344075965462771,11.829999923706055,2.6744202551409995,11.69499969482422,0.09850997860706401 2075,2004-09-20,12.125,12.177499771118164,11.960000038146973,12.0600004196167,181600.0,0.0037251719021649254,1.5588335941926543,-0.3714257687969003,77.55377239982577,63.789196499241314,-0.4922596330399571,-0.6831299714564558,-0.8693288842867979,-1.338366809153957,8.570050810709647,0.2174997329711914,0.22423745062055822,0.6095001220703118,-0.031507686072234975,1.2505079302128586,0.2889962179990384,0.9300040261415852,-0.590842638667711,75.86205535780513,7.016463693284891,0.32050390407127366,9,-0.3912501335144043,-0.5074996948242188,-0.7806248664855957,-0.8899998664855957,1.550000190734865,0,0.11711340835413986,2.150943056720114,12.079999923706055,-1.3862112873183312,12.109999656677244,1.344075965462771,11.829999923706055,0.11711340835413986 2076,2004-09-21,12.287500381469727,12.387499809265135,12.0649995803833,12.177499771118164,342800.0,0.013402093317090857,1.080650222421857,1.6923280073946916,77.40191736301685,66.8264968666232,-0.5779769751886246,-0.8002202764808164,-1.0288442971516005,-1.4731127410116223,10.105611528006381,0.32250022888183416,0.24053173781746118,0.7171254634857185,0.009045594170093096,1.4252053328013439,0.3630855288279058,1.0711653981435312,-0.6461250240210763,86.62214056978111,15.51127471679034,0.354039934657813,9,-0.5100007057189941,-0.6262502670288086,-0.9443752765655518,-1.0525002479553223,1.7024993896484375,1,0.10233974818186797,1.5588335941926543,12.125,2.150943056720114,12.079999923706055,-1.3862112873183312,12.109999656677244,0.10233974818186797 2077,2004-09-22,12.050000190734865,12.287500381469727,11.9975004196167,12.207500457763672,432000.0,-0.01932860088395405,-1.209525124341056,-1.4318126647246336,66.14987525837935,67.69748537764652,-0.23858485673460805,-0.5296237010569502,-0.7888813038284344,-1.2023310179227362,11.636503350041897,0.28999996185302734,0.27860363812400024,0.4413752555847186,-0.284228874040112,1.1669793852095491,0.07857319077230329,0.8041773203971339,-0.28924492099557675,47.26563431323504,-21.07293567918454,0.36280206481241506,9,-0.17125034332275568,-0.3887500762939471,-0.8250000476837176,-0.8150000572204608,1.8999996185302699,2,0.11908709072434176,1.080650222421857,12.287500381469727,1.5588335941926543,12.125,2.150943056720114,12.079999923706055,0.11908709072434176 2078,2004-09-23,11.875,12.085000038146973,11.6850004196167,12.037500381469727,430400.0,-0.014522837175506509,2.1067968356493143,1.0317467045310167,58.8599774427063,67.60248016343886,0.015224336798047133,-0.34369486452815323,-0.6112249869934239,-0.9959265648246465,12.168487562892793,0.39999961853027344,0.2992079855526182,0.24825005531311106,-0.4853103669597054,0.9818104775859275,-0.11853015582329718,0.6150302664495193,0.5124998092651349,27.04622711179659,-35.747081512119024,0.3667802111364086,9,0.10624980926513494,-0.21374988555908203,-0.6599998474121094,-0.6399998664855957,1.925000190734865,3,0.14315787867495877,-1.209525124341056,12.050000190734865,1.080650222421857,12.287500381469727,1.5588335941926543,12.125,0.14315787867495877 2079,2004-09-24,11.9375,12.047499656677244,11.84749984741211,11.84749984741211,171600.0,0.0052631578947368585,-3.4444326707073736,-0.553845792692231,65.10416407965967,67.75446812367211,0.006295298405953886,-0.3698280977514017,-0.6641626503851583,-1.0237853043771814,12.729220863645374,0.19999980926513494,0.35708702888199184,0.27562503814697337,-0.4461343202700512,0.9973843965639979,-0.0852546410615389,0.6365047173554856,0.43594982147216577,35.94303199461336,-26.181686930116093,0.36087967920851244,9,0.04374980926513494,-0.27624988555908203,-0.773749828338623,-0.7024998664855957,2.0074996948242205,4,0.11497385714066599,2.1067968356493143,11.875,-1.209525124341056,12.050000190734865,1.080650222421857,12.287500381469727,0.11497385714066599 2080,2004-09-27,11.837499618530273,12.010000228881836,11.8149995803833,11.970000267028807,193200.0,-0.008376995306364488,-1.197181433783036,-1.472226931717015,60.86403105269132,67.82835938550764,0.13367865506857157,-0.23044984523921386,-0.5517768252431647,-0.8958401658507498,13.442365772677805,0.19500064849853516,0.3883808119798857,0.14312467575073207,-0.5465184287212921,0.8327677802227562,-0.2016968764852809,0.48794622798674503,0.5221812149047835,21.708089880318916,-38.134557485447715,0.34482155223601224,9,0.17625045776367188,-0.15874958038330256,-0.6737494468688965,-0.6024994850158691,2.0375003814697266,0,0.14973601649560542,-3.4444326707073736,11.9375,2.1067968356493143,11.875,-1.209525124341056,12.050000190734865,0.14973601649560542 2081,2004-09-28,12.3100004196167,12.3100004196167,11.774999618530273,11.774999618530273,483600.0,0.039915591663190364,1.0,-4.0377221330531645,73.56828156817576,69.52716642590227,-0.2708978761364147,-0.6404908609234639,-1.0060657397732236,-1.337364940079782,14.789499397228312,0.5350008010864258,0.41513772300745266,0.5551254749298096,-0.12723031416459385,1.237481264024213,0.21394758038260697,0.8963033694770122,0.03618680554199116,100.0,34.801654211962045,0.34117789454720204,9,-0.27375030517578125,-0.6312503814697283,-1.0968751907348633,-1.075000286102295,1.984999656677246,1,0.11088543660347572,-1.197181433783036,11.837499618530273,-3.4444326707073736,11.9375,2.1067968356493143,11.875,0.11088543660347572 2082,2004-09-29,12.40250015258789,12.5,12.244999885559082,12.244999885559082,378400.0,0.0075141941363208176,-2.238091201385399,0.2943925816727244,72.97297065090389,69.54788760220111,-0.305807111241057,-0.679002898098739,-1.0777749192410262,-1.3964794954522102,16.450243450345145,0.25500011444091797,0.42471539967859506,0.5912501811981201,-0.11020994519470939,1.2927103075909496,0.24052011800170447,0.9419802443945358,-0.7174997329711914,88.03682237894473,20.719494235519036,0.35073006319641503,9,-0.309999942779541,-0.6675000190734863,-1.2087500095367432,-1.1675000190734863,3.027500152587889,2,0.12799835508964108,1.0,12.3100004196167,-1.197181433783036,11.837499618530273,-3.4444326707073736,11.9375,0.12799835508964108 2083,2004-09-30,12.432499885559082,12.5600004196167,12.337499618530273,12.342499732971193,500000.0,0.0024188456038787276,-3.4499990463293218,0.5714285714285602,70.47968990691302,69.21718663580799,-0.31877155005410707,-0.663680461523187,-1.0776637828561064,-1.3935386913201153,17.75971201009712,0.22250080108642578,0.4524768844175284,0.5708749294281006,-0.15796405335440689,1.299713912210608,0.20645543803684774,0.9352944208193534,-0.7311994743347174,83.75791032554885,18.02103568636754,0.3644194913912535,9,-0.3099994659423828,-0.6674995422363281,-1.2387497425079346,-1.1974997520446777,3.2174997329711914,3,0.12205911423081517,-2.238091201385399,12.40250015258789,1.0,12.3100004196167,-1.197181433783036,11.837499618530273,0.12205911423081517 2084,2004-10-01,12.744999885559082,12.842499732971193,12.5649995803833,12.5649995803833,470800.0,0.02513573318934692,-2.0833298012122436,2.0000000000000395,72.6339754084813,68.6705425256586,-0.5889562665079673,-0.9270335992790848,-1.353060590776094,-1.6725831952581753,19.17204102343668,0.40999984741211115,0.48802859841567425,0.8219999313354496,0.012865088810222858,1.6311347738606763,0.4174325100728371,1.226567352598062,-1.0093514739990237,90.86652581173963,23.74793836296182,0.40456742126261297,10,-0.4812498092651367,-0.838749885559082,-1.515624761581421,-1.5099997520446777,2.565000534057617,4,0.08277758451541195,-3.4499990463293218,12.432499885559082,-2.238091201385399,12.40250015258789,1.0,12.3100004196167,0.08277758451541195 2085,2004-10-04,12.702500343322756,12.949999809265135,12.682499885559082,12.800000190734865,283200.0,-0.003334605148524239,-2.890886392009861,-0.5416649006061119,73.13433554871847,68.19636676851434,-0.5095031902008156,-0.8206802254033256,-1.266416752747956,-1.59932989699292,21.17246052438481,0.2674999237060529,0.46996961741221455,0.7122503757476828,-0.12216724370427023,1.5466679951996358,0.29504156602170717,1.1294591854736584,-0.9004408524780292,78.93621908371014,10.068493784055107,0.41720880972597635,10,-0.3850002288818377,-0.7425003051757848,-1.4731252193450945,-1.4675002098083514,2.942500114440916,0,0.09781533697455091,-2.0833298012122436,12.744999885559082,-3.4499990463293218,12.432499885559082,-2.238091201385399,12.40250015258789,0.09781533697455091 2086,2004-10-05,13.079999923706055,13.125,12.545000076293945,12.574999809265135,301600.0,0.029718525501299276,-1.0530985998700302,-5.1794964591729125,75.82644546677635,69.271541236114,-0.8524040566363329,-1.1242959320849302,-1.5928633972789683,-1.9477597349922178,23.382777821612578,0.5799999237060547,0.4639609857921325,1.006249952316285,0.08645359275520548,1.9260463118773643,0.5463517725357452,1.4661481320968246,-1.1861052073876959,94.88635563160867,25.23109335725657,0.4598981797805398,10,-0.6749997138977051,-1.0324997901916504,-1.8506247997283936,-1.8449997901916504,2.5500001907348633,1,0.060779822701152675,-2.890886392009861,12.702500343322756,-2.0833298012122436,12.744999885559082,-3.4499990463293218,12.432499885559082,0.060779822701152675 2087,2004-10-06,13.75,13.75,12.925000190734865,12.960000038146973,565200.0,0.05122324772186304,1.0886072129168507,1.5643560055974004,79.18149641320097,71.5294877883912,-1.4034916983034442,-1.6828944110375552,-2.2163512133802605,-2.5822236119029967,25.87155995250742,0.8249998092651349,0.4661630973352935,1.5507500171661377,0.4439965777809327,2.6575034565513427,0.9973732974735352,2.10412673685874,-1.7329947553134772,100.0,31.72306864173433,0.5533767196926022,10,-0.9875001907348633,-1.3899998664855957,-2.520624876022339,-2.5149998664855957,2.0450000762939453,2,0.03963636918501412,-1.0530985998700302,13.079999923706055,-2.890886392009861,12.702500343322756,-2.0833298012122436,12.744999885559082,0.03963636918501412 2088,2004-10-07,13.3100004196167,13.854999542236328,13.3100004196167,13.829999923706055,310400.0,-0.0319999694824219,-1.096152470660732,-0.6582272521502942,69.0993849985858,71.97340122382744,-0.8253222602399006,-1.1500510049249097,-1.719889133842857,-2.1076082670370937,28.44175662495657,0.5449991226196289,0.4496720238369605,1.0143754005432122,-0.12803319367689525,2.1567839947633196,0.44317110343315846,1.585579697653266,-1.0850358042925592,58.396996579874994,-9.304670902245576,0.5712042971100533,10,-0.49500083923339844,-0.8425006866455078,-2.080625295639038,-2.075000286102295,2.4499998092651367,3,0.15927872417153033,1.0886072129168507,13.75,-1.0530985998700302,13.079999923706055,-2.890886392009861,12.702500343322756,0.15927872417153033 2089,2004-10-08,13.024999618530273,13.494999885559082,13.005000114440918,13.279999732971193,257600.0,-0.021412531337443252,-2.3220422268846437,0.49038530313117595,63.00577110610204,72.21137234087307,-0.4132998462185373,-0.793502328798505,-1.409506968807868,-1.7848666549381367,30.755083743835108,0.48999977111816406,0.4715154031188149,0.658124637603759,-0.47934949492461065,1.7955987701321288,0.08938757133957331,1.2268617038679448,-0.5718301134384269,36.641201368050005,-28.787796643419128,0.5687370662641851,10,-0.21000003814697266,-0.557499885559082,-1.786874532699585,-1.7899994850158691,3.1100006103515625,4,0.20153551453970797,-1.096152470660732,13.3100004196167,1.0886072129168507,13.75,-1.0530985998700302,13.079999923706055,0.20153551453970797 2090,2004-10-11,12.954999923706055,13.024999618530273,12.78499984741211,12.949999809265135,261600.0,-0.005374256957722423,2.3103529922456145,-0.01960828312521486,59.91090544535951,70.69388610500458,-0.18786894019081934,-0.6627760904318762,-1.3318244800267305,-1.6776689783416288,31.76315360464462,0.23999977111816406,0.5276014932337105,0.527999925613404,-0.5998213202132376,1.6558211714400457,-0.035910697299916805,1.0919105485267249,-0.3055742134139816,31.297711035108332,-30.151309386916058,0.5639106229133205,10,0.09499979019165039,-0.4875001907348633,-1.6062498092651367,-1.7199997901916504,2.8550004959106445,0,0.18178313468001517,-2.3220422268846437,13.024999618530273,-1.096152470660732,13.3100004196167,1.0886072129168507,13.75,0.18178313468001517 2091,2004-10-12,13.0649995803833,13.204999923706055,12.80500030517578,12.9399995803833,193800.0,0.008490903691628748,-1.0253219568020073,24.9994278084977,65.6635719344225,69.88173069206222,-0.20060509699678875,-0.7008070150530852,-1.4434238580802905,-1.7532854813902325,33.06412463313452,0.3999996185302752,0.5755867600289513,0.569499588012695,-0.5373482511710002,1.67634742719639,0.01607566842084651,1.1229235076045434,0.7899999618530273,26.168206806562704,-35.54339000937186,0.5534239195918477,10,0.03125,-0.5537500381469727,-1.6893744468688965,-1.8299994468688965,2.7300004959106445,1,0.19747424112084655,2.3103529922456145,12.954999923706055,-2.3220422268846437,13.024999618530273,-1.096152470660732,13.3100004196167,0.19747424112084655 2092,2004-10-13,13.039999961853027,13.175000190734865,12.989999771118164,13.175000190734865,223600.0,-0.001913480239816412,1.740742310572299,-1.0800018310547017,68.85113695600043,69.70078036418303,-0.08455851017962424,-0.6118807561733135,-1.4033419331683383,-1.6954953235037138,34.07903478286218,0.185000419616701,0.6487100543190962,0.48399996757507324,-0.6017612285701386,1.569761163720285,-0.05888063049753178,1.0268805656476783,0.7939995956420898,23.831793193437292,-40.51882694943835,0.5428805980726058,10,0.15999984741210938,-0.5287504196166992,-1.664374828338623,-1.804999828338623,2.7749996185302734,2,0.19861964418440414,-1.0253219568020073,13.0649995803833,2.3103529922456145,12.954999923706055,-2.3220422268846437,13.024999618530273,0.19861964418440414 2093,2004-10-14,13.125,13.1899995803833,13.0,13.050000190734865,220600.0,0.006518407852425634,-1.171421409147634,-0.5555532008081289,69.0763098968898,69.30548419622843,-0.06816541514194618,-0.6502808795743533,-1.4639820935791565,-1.7489533863485853,34.54300928139457,0.18999958038330078,0.6560515597735908,0.5182499885559082,-0.5745976631787428,1.6110976402905592,-0.028173837311417316,1.0646738144232337,0.6884195724487299,47.887342862016766,-19.228126766481864,0.5464238258673254,10,0.07499980926513672,-0.6137504577636719,-1.7506248950958252,-1.8899998664855957,2.470000267028807,3,0.20342857724144348,1.740742310572299,13.039999961853027,-1.0253219568020073,13.0649995803833,2.3103529922456145,12.954999923706055,0.20342857724144348 2094,2004-10-15,13.270000457763672,13.44499969482422,13.100000381469727,13.100000381469727,206800.0,0.011047653924851186,-3.0588136296828403,2.2666734483679947,72.68410373320916,69.25545843894962,-0.1462417736521342,-0.7394714753559359,-1.5813071853907008,-1.861887163198766,34.9215825411308,0.34499931335449396,0.6679127985355837,0.6037504196166985,-0.49788772787977464,1.7053885671131717,0.05293134586846193,1.154569493364935,0.5232507293395994,73.4849579516225,0.5999106607266498,0.5508190737482368,10,-0.07000064849853516,-0.6575007438659668,-2.0137503147125244,-2.0350003242492676,2.2899999618530273,4,0.18764127243578033,-1.171421409147634,13.125,1.740742310572299,13.039999961853027,-1.0253219568020073,13.0649995803833,0.18764127243578033 2095,2004-10-18,13.545000076293945,13.779999732971193,13.175000190734865,13.255000114440918,345000.0,0.020723406860877924,-1.6888879940829995,1.7058813629682819,70.86149386087882,68.70379714940545,-0.323147272433026,-0.9514131145737572,-1.8044748370245127,-2.1099609093083593,35.482365305842656,0.6049995422363281,0.7016363891403206,0.8077500343322761,-0.32947293626046203,1.9449730049250142,0.23913854903590703,1.3763615196286452,-0.7399997711181658,75.89745696480979,6.176145352570799,0.5686114852963692,10,-0.22500038146972656,-0.8300004005432129,-2.281249761581421,-2.309999942779541,1.9799995422363281,0,0.1912144804724536,-3.0588136296828403,13.270000457763672,-1.171421409147634,13.125,1.740742310572299,13.039999961853027,0.1912144804724536 2096,2004-10-19,13.545000076293945,13.81999969482422,13.5,13.720000267028807,238200.0,0.0,-1.4150889075225146,-0.6034490129469465,69.92154423820755,67.67491357440619,-0.2796595930729744,-0.898437367317559,-1.7604396232571382,-2.0872324774914084,35.66161485117645,0.3199996948242205,0.7073712603679958,0.7448750495910641,-0.42619566963040256,1.9159457688125308,0.15933968998032988,1.3304104092017983,-0.720499782562257,66.86751279417395,-0.5148265607924856,0.5855353596107336,10,-0.22500038146972656,-0.8300004005432129,-2.075000047683716,-2.309999942779541,1.939999580383299,1,0.16722040092763746,-1.6888879940829995,13.545000076293945,-3.0588136296828403,13.270000457763672,-1.171421409147634,13.125,0.16722040092763746 2097,2004-10-20,13.484999656677244,13.770000457763672,13.395000457763672,13.770000457763672,347400.0,-0.004429709802786341,1.631571550469307,1.6285742312031264,68.16221058978725,67.57078308453968,-0.29189887849544327,-0.7646206905709612,-1.6698944118914643,-2.0066576020314244,36.00215958358959,0.375,0.7181613304323928,0.613124656677245,-0.540139480285287,1.766388793639777,0.036492588195978115,1.189756725158512,-0.6206793869018554,59.14632160701125,-5.90996413550031,0.5766320684812661,10,-0.18249988555908025,-0.7374997138977033,-1.9874997138977033,-2.24999952316284,2.0350008010864276,2,0.17130148152972913,-1.4150889075225146,13.545000076293945,-1.6888879940829995,13.545000076293945,-3.0588136296828403,13.270000457763672,0.17130148152972913 2098,2004-10-21,13.574999809265135,13.699999809265135,13.414999961853027,13.699999809265135,220000.0,0.0066740937989810956,3.5599975585937216,0.4385952584115484,65.51402169030351,67.84947759389539,-0.38035405311043924,-0.759680189405957,-1.72203255331525,-2.0733152563505186,37.59311483252525,0.2849998474121076,0.6905948387189742,0.6181248188018778,-0.47479122938468876,1.7110408669884443,0.0716667947085945,1.164582842895161,-0.6724523624877925,65.97220566536025,4.008039580007917,0.5464580240932829,10,-0.2725000381469709,-0.8049998283386213,-2.028124809265135,-2.3399996757507306,2.050000190734865,3,0.16500919356104404,1.631571550469307,13.484999656677244,-1.4150889075225146,13.545000076293945,-1.6888879940829995,13.545000076293945,0.16500919356104404 2099,2004-10-22,13.3100004196167,13.81999969482422,13.300000190734865,13.75,217600.0,-0.019521133950040293,-1.2608672215945194,3.5199966430664062,60.48317977992578,67.91306363106942,-0.07898158078084272,-0.40747588943877133,-1.4123626453378773,-1.7894308648308712,39.333788365618005,0.5199995040893555,0.5788910489482575,0.28450040817260813,-0.7065219663438587,1.275522782689075,-0.21101077908562615,0.7800115954308424,-0.37075488291748115,20.93028413602188,-37.28064823501499,0.49551118725823345,10,0.0024995803833007812,-0.5400004386901855,-1.7218751907348633,-2.075000286102295,2.0349998474121076,4,0.17167541512954454,3.5599975585937216,13.574999809265135,1.631571550469307,13.484999656677244,-1.4150889075225146,13.545000076293945,0.17167541512954454 2100,2004-10-25,13.609999656677244,13.609999656677244,12.890000343322756,13.350000381469727,322600.0,0.02253938599569061,4.538471695967829,-0.5909080071872392,59.39716258091437,67.21679592512406,-0.30876850827953994,-0.5985639313534303,-1.671505010974224,-2.067850460740562,40.76647514895985,0.7199993133544886,0.5280079607615473,0.4958746433258039,-0.3549209570532863,1.346670243704894,0.0704768431362588,0.921272443515349,0.2100000381469762,77.41933499115505,22.862477372689945,0.42539780018954515,10,-0.2549996376037562,-0.8399996757507306,-1.939999580383299,-2.3212494850158674,2.3500003814697283,0,0.1432770618758068,-1.2608672215945194,13.3100004196167,3.5599975585937216,13.574999809265135,1.631571550469307,13.484999656677244,0.1432770618758068 2101,2004-10-26,13.675000190734865,13.78499984741211,13.494999885559082,13.5,258400.0,0.004775939434041865,-2.135127611644079,0.6730795329917327,48.307001435893945,64.93411420066779,-0.31082767210964946,-0.5861089043164203,-1.695018110565627,-2.107880043861785,41.648303168008184,0.28999996185302734,0.520756176225877,0.4926251888275157,-0.3038282476564991,1.2890786253115305,0.09439847058550832,0.8908519070695231,0.14499950408935547,84.40864460225089,34.12943798814989,0.398226718242007,10,-0.32000017166137695,-0.9050002098083514,-1.9993751049041766,-2.386250019073488,2.6750001907348615,1,0.13528332007255295,4.538471695967829,13.609999656677244,-1.2608672215945194,13.3100004196167,3.5599975585937216,13.574999809265135,0.13528332007255295 2102,2004-10-27,13.989999771118164,14.020000457763672,13.4350004196167,13.4350004196167,271600.0,0.023034703911501087,-1.1081107088300035,3.171421409147602,66.26793330482957,64.62207235710554,-0.5329428719359779,-0.8180192803495778,-1.9587758783353184,-2.3982584487064678,42.30571711214422,0.5850000381469727,0.5444018609280832,0.7282497882843018,-0.057297436148152414,1.513797012716756,0.33547617606807556,1.121023400500528,-1.0999994277954084,97.34507224715185,46.10605116624143,0.39277361221622675,10,-0.5349993705749512,-1.1374993324279785,-2.270624876022339,-2.6574997901916504,2.5799999237060582,2,0.10686203788547965,-2.135127611644079,13.675000190734865,4.538471695967829,13.609999656677244,-1.2608672215945194,13.3100004196167,0.10686203788547965 2103,2004-10-28,13.949999809265135,14.119999885559082,13.75,13.925000190734865,205400.0,-0.0028591824522833376,1.0273979045279962,0.04504441034505227,75.06777813328806,64.88692506822542,-0.40634090770797293,-0.6940892449285201,-1.8708915706098956,-2.3350969070978547,42.93002063906919,0.36999988555908203,0.5416260637671435,0.6123748302459706,-0.12775928241546097,1.3525089429074022,0.2423077739152557,0.9824418865766855,-1.0373994636535606,86.1788504421017,31.72625311901494,0.3700670563307154,10,-0.444999694824217,-1.0474996566772443,-2.1799998283386213,-2.6174998283386213,2.6300001144409197,3,0.11254485089353139,-1.1081107088300035,13.989999771118164,-2.135127611644079,13.675000190734865,4.538471695967829,13.609999656677244,0.11254485089353139 2104,2004-10-29,13.800000190734865,13.984999656677244,13.6899995803833,13.984999656677244,173200.0,-0.01075266097356109,2.1891992205623505,-7.40009155413229,71.94807845600741,65.00765668990638,-0.1936153187687477,-0.4859120916146846,-1.668444087646865,-2.161415186406945,42.97091993359121,0.29500007629394354,0.5312583374793611,0.4096251964569113,-0.30252173549328454,1.1217721284071072,0.053551730481814275,0.7656986624320083,-0.8391038635253896,73.98375496608651,15.916399660319499,0.35607346597509776,10,-0.2950000762939471,-0.8525004386901873,-1.9787502288818377,-2.4675002098083514,2.0349998474121076,4,0.13224636116240163,1.0273979045279962,13.949999809265135,-1.1081107088300035,13.989999771118164,-2.135127611644079,13.675000190734865,0.13224636116240163 2105,2004-11-01,13.94499969482422,14.125,13.43000030517578,13.699999809265135,219200.0,0.010507210296033742,1.2975177690659891,-1.324327528790782,72.44900392028644,65.28848554347071,-0.30833235680482396,-0.5618608011038067,-1.7631457469358143,-2.2798526906377923,42.51563249257184,0.6949996948242205,0.5200051455698773,0.49249973297119354,-0.18281301973779307,1.1678124856801801,0.15484335661670023,0.8301561093256868,-0.9377392252807599,74.10066414183028,11.502644470292303,0.3376563763544931,11,-0.4374995231628436,-0.9949998855590838,-2.123749732971193,-2.612499713897707,1.985000610351559,0,0.10039444982736034,2.1891992205623505,13.800000190734865,1.0273979045279962,13.949999809265135,-1.1081107088300035,13.989999771118164,0.10039444982736034 2106,2004-11-02,13.875,14.1899995803833,13.75,13.755000114440918,247400.0,-0.005019698555475904,-5.769218354546455,0.4897956800479491,70.82296221496172,65.58412461293454,-0.20852841682300394,-0.45244498748418494,-1.6414962242159685,-2.1850650102318063,41.78794102728602,0.4399995803833008,0.48352218077988596,0.3827500343322754,-0.29383169747353755,1.0593317661380883,0.044459168429368034,0.7210409002351827,-0.8006751586291472,58.55264726439526,-8.579363754304694,0.3382908659029065,11,-0.33500003814697266,-0.8925004005432129,-2.028749942779541,-2.5425000190734863,1.8549995422363281,1,0.15027027301960172,1.2975177690659891,13.94499969482422,2.1891992205623505,13.800000190734865,1.0273979045279962,13.949999809265135,0.15027027301960172 2107,2004-11-03,14.295000076293945,14.479999542236328,13.875,14.045000076293945,310000.0,0.03027027576893304,-1.05084537548896,2.0833353201567206,75.0000203776716,66.63812446708656,-0.5604881339493932,-0.8743499164117345,-2.0069637385818364,-2.571954749148718,40.3672993963394,0.6049995422363281,0.45002297522333556,0.7755001068115241,0.016346160165026546,1.5346540534580217,0.39592313348827446,1.1550770801347738,-1.1314212558020973,82.38099044145166,12.285298012045715,0.37957697332324897,11,-0.6100001335144043,-0.9325003623962402,-2.4375,-2.9625000953674316,1.1599998474121094,2,0.1437565788183297,-5.769218354546455,13.875,1.2975177690659891,13.94499969482422,2.1891992205623505,13.800000190734865,0.1437565788183297 2108,2004-11-04,15.43000030517578,15.4399995803833,14.604999542236328,14.9350004196167,782400.0,0.07939840663338349,2.242728442728443,1.979999542236321,82.43244946095889,69.07693220942356,-1.5697619657054656,-1.94194620590679,-3.080452386237546,-3.6770875965005114,39.203029888663224,1.1449995040893555,0.45278233568948956,1.8045003414154035,0.6695163266502036,2.9394843561806034,1.2370083340328026,2.3719923487980044,-2.1347794125094826,99.50252344212966,28.603074499939837,0.5674920073826,11,-1.2650003433227521,-1.5412507057189924,-3.5162501335144025,-4.041250228881834,0.14499950408935547,3,0.07388200694111746,-1.05084537548896,14.295000076293945,-5.769218354546455,13.875,1.2975177690659891,13.94499969482422,0.07388200694111746 2109,2004-11-05,15.649999618530273,16.25,15.5,15.5600004196167,667200.0,0.014257894297040163,-6.142855845341302,0.1818166054966339,82.1374200514606,71.60362748392869,-1.590146543751361,-2.0608654562575044,-3.226169443545297,-3.866275708833788,39.3903808624028,0.8199996948242205,0.4775058285312781,1.8932496547698978,0.4781161607536504,3.3083831487861453,1.185682907761775,2.6008164017780206,-2.0974052833379364,78.72338842550384,8.106838890304331,0.7075667470081236,11,-0.8099994659423828,-1.2524995803833008,-3.706249237060547,-4.2312493324279785,0.3200006484985334,4,0.059424941076332116,2.242728442728443,15.43000030517578,-1.05084537548896,14.295000076293945,-5.769218354546455,13.875,0.059424941076332116 2110,2004-11-08,15.3100004196167,15.864999771118164,15.21500015258789,15.835000038146973,486400.0,-0.021725188958535258,1.2222243958422996,-5.833381017473588,74.4121971224073,74.50420478243018,-1.0992393789409167,-1.618363722548363,-2.8127759795933507,-3.4991653910179537,40.06779100062404,0.6499996185302734,0.5085448584239138,1.4355004310607917,-0.08660654443595561,2.957607406557539,0.6744469433124181,2.1965539188091654,-1.3797692913512893,62.40001678466797,-8.331754325328589,0.7610534877483737,11,-0.4700002670288086,-0.9125003814697266,-3.2250003814697266,-3.750000476837158,0.4399995803833008,0,0.03429128701117423,-6.142855845341302,15.649999618530273,2.242728442728443,15.43000030517578,-1.05084537548896,14.295000076293945,0.03429128701117423 2111,2004-11-09,15.645000457763672,15.9350004196167,15.21500015258789,15.21500015258789,468400.0,0.0218811253406459,-2.3488360745905856,-0.8190487954630501,77.76353121643601,75.78149343927532,-1.257664410682315,-1.8447472809029186,-3.0661549864383524,-3.808423678503333,40.52300287992223,0.7200002670288086,0.5911577652871145,1.6415004253387444,-0.022445840705005438,3.3054466913824943,0.8095272923168686,2.47347355836062,-1.3900016874554186,74.52633506373355,2.2328705124686365,0.8319731330218753,11,-0.8050003051757812,-1.2475004196166992,-3.5062503814697266,-4.031250476837158,-0.07000064849853693,1,0.018216672360062525,1.2222243958422996,15.3100004196167,-6.142855845341302,15.649999618530273,2.242728442728443,15.43000030517578,0.018216672360062525 2112,2004-11-10,15.630000114440918,15.9350004196167,15.484999656677244,15.649999618530273,428000.0,-0.0009587946873667041,-1.903226798827268,-0.046510441617430495,76.93318574491906,75.98876095167877,-1.1013881819043476,-1.7136199615717658,-2.9736666798581055,-3.7653918178863606,41.002814974820254,0.4500007629394549,0.6674976374198476,1.4970000743865963,-0.2521754714737483,3.246175620246941,0.6224123014564249,2.3715878473167677,-1.0957011719758203,62.31004784023264,-10.337578284513981,0.8745877729301719,11,-0.7899999618530273,-1.1125001907348633,-3.403749942779541,-3.9287500381469727,-0.029999732971191406,2,0.006397915998926917,-2.3488360745905856,15.645000457763672,1.2222243958422996,15.3100004196167,-6.142855845341302,15.649999618530273,0.006397915998926917 2113,2004-11-11,15.795000076293945,15.80500030517578,15.585000038146973,15.69499969482422,243800.0,0.010556619363078612,2.6666454740523715,-5.000143054694489,83.44551101449714,77.26625345817763,-1.0919862343752538,-1.7584929133684604,-3.062499437150038,-3.901156140615578,41.484013564200836,0.22000026702880682,0.7926644171664883,1.528500032424926,-0.30239889536470344,3.3593989602145538,0.6130505685301113,2.443949496319741,-1.0205029857739607,56.03864823326048,-22.194535115817253,0.915449463894814,11,-0.9549999237060547,-1.2775001525878906,-3.233750104904175,-3.78125,-0.7700004577636719,3,-0.021525808860120454,-1.903226798827268,15.630000114440918,-2.3488360745905856,15.645000457763672,1.2222243958422996,15.3100004196167,-0.021525808860120454 2114,2004-11-12,15.760000228881836,15.875,15.5649995803833,15.800000190734865,198400.0,-0.002215881433558109,2.2631695184937937,-0.399998092658668,81.15944753198613,78.23408052614427,-0.8378289016633982,-1.6099255269450197,-2.953150682795563,-3.8417771780788748,41.614038548887514,0.3100004196166992,0.8583254113436496,1.3690001964569092,-0.5144699006875548,3.252470293601373,0.4272651478846772,2.310735245029141,-0.778932731034649,75.69442696778039,-2.5325767105170627,0.9417350485722321,11,-0.7600002288818359,-1.2425003051757812,-3.11875057220459,-3.6937503814697266,0.11499977111816406,4,-0.011738605135148905,2.6666454740523715,15.795000076293945,-1.903226798827268,15.630000114440918,-2.3488360745905856,15.645000457763672,-0.011738605135148905 2115,2004-11-15,16.135000228881836,16.135000228881836,15.625,15.850000381469727,317600.0,0.023794415898089394,2.578950890765751,-7.125002980234765,82.71278936490064,79.55517243169302,-0.971691963554342,-1.87718459472954,-3.2427532672317003,-4.189570782029474,41.38025536197585,0.5100002288818359,0.9316304593592282,1.614500188827515,-0.37710582021329486,3.606106197868323,0.618697184307111,2.610303193347919,-0.9762821807332553,100.0,21.623211336142234,0.9958030045204043,11,-1.072500228881836,-1.6175003051757812,-3.49375057220459,-4.068750381469727,-0.5550003051757812,0,-0.010226213790668348,2.2631695184937937,15.760000228881836,2.6666454740523715,15.795000076293945,-1.903226798827268,15.630000114440918,-0.010226213790668348 2116,2004-11-16,15.8100004196167,16.114999771118164,15.720000267028807,16.075000762939453,331800.0,-0.020142535150596608,1.2898630848884851,-0.9298262638701128,74.13795502246448,79.4593873922256,-0.383696970496036,-1.4480378539172296,-2.8360643423452814,-3.842530918199186,41.08191368584683,0.4149999618530291,1.0261568103024814,1.1762503623962406,-0.8392448007027298,3.191745525495209,0.1685027808467563,2.183997943945725,-0.498502898208919,50.00007335949835,-24.90425726150064,1.0077475815494843,11,-0.38250064849853516,-1.2825002670288086,-3.051250696182251,-3.52500057220459,-0.2650003433227539,1,-0.0037950928541565787,2.578950890765751,16.135000228881836,2.2631695184937937,15.760000228881836,2.6666454740523715,15.795000076293945,-0.0037950928541565787 2117,2004-11-17,15.795000076293945,16.010000228881836,15.625,15.704999923706055,379000.0,-0.0009487882937777581,-2.0800018310546875,-0.33962277731193746,74.63286065524721,78.59276641381317,-0.149239643218257,-1.3187160324664156,-2.732384487051405,-3.7988074630491333,41.057024131806145,0.38500022888183594,1.1210898211171774,1.045749998092651,-0.9572802117001018,3.048780207885404,0.04423489319627549,2.0472651029890265,-0.3521122078832537,40.350918286935176,-31.7588084052989,1.0015151048963764,11,-0.0625,-1.2249999046325684,-2.991250514984131,-3.510000228881836,-0.05000019073486328,2,-0.013928475211532287,1.2898630848884851,15.8100004196167,2.578950890765751,16.135000228881836,2.2631695184937937,15.760000228881836,-0.013928475211532287 2118,2004-11-18,15.8149995803833,15.895000457763672,15.654999732971193,15.699999809265135,297000.0,0.0012661920856442688,-1.3414713571953822,1.277773068282985,77.86999419616944,78.1186079854475,-0.12167972842532038,-1.225107883189505,-2.6662376050487673,-3.7904743169479076,41.03078951533753,0.2400007247924787,1.2394963339806662,0.9537495136260983,-1.0231537510493176,2.930652778301514,-0.03470211871161055,1.942201145963807,-0.2591160135501056,43.85959922300729,-26.85588424351473,0.9884516323377079,11,-0.1399993896484375,-1.2449994087219238,-2.9593749046325684,-3.5299997329711914,0.18500041961669922,3,-0.013594638293905281,-2.0800018310546875,15.795000076293945,1.2898630848884851,15.8100004196167,2.578950890765751,16.135000228881836,-0.013594638293905281 2119,2004-11-19,15.595000267028807,15.875,15.5,15.729999542236328,320000.0,-0.013910801087050118,-1.3076936620234927,-1.173909077338992,72.35774542979073,77.89033557515675,0.10023864276491956,-0.8697367016543875,-2.367883934954799,-3.545329479920733,40.63265979074016,0.375,1.3144670691168194,0.6195002079009999,-1.2405874319959107,2.4795878477979088,-0.3105436120474554,1.5495440278494552,0.6549997329711932,14.960666580560392,-53.04112893119855,0.9300438199484546,11,0.07999992370605646,-1.0250000953674299,-2.7393755912780744,-3.3100004196166974,0.5999994277954155,4,-0.036550217296477894,-1.3414713571953822,15.8149995803833,-2.0800018310546875,15.795000076293945,1.2898630848884851,15.8100004196167,-0.036550217296477894 2120,2004-11-22,15.5600004196167,15.704999923706055,15.489999771118164,15.505000114440918,311800.0,-0.0022442992505812276,-4.058768091551666,-0.4074118552950348,73.05063504832171,77.36668044536627,0.19492923630546954,-0.7179678243961298,-2.2582371921310305,-3.4814199856223205,41.71017045714423,0.21500015258789062,1.2476466890489846,0.4870003223419186,-1.273476455603717,2.2474771002875524,-0.39323806663089833,1.3672387113147355,0.6749995803833002,11.200103759765625,-55.601151464287796,0.8802383889728171,11,0.2499995231628418,-0.9900002479553223,-2.6537506580352783,-3.27500057220459,0.3149995803833008,0,0.020244188424710874,-1.3076936620234927,15.595000267028807,-1.3414713571953822,15.8149995803833,-2.0800018310546875,15.795000076293945,0.020244188424710874 2121,2004-11-23,15.524999618530273,15.75,15.454999923706055,15.704999923706055,382000.0,-0.0022494087495202875,1.1851820455219768,-3.272714662227771,68.8073407873562,76.46380878341485,0.23592818477789024,-0.5662977706310599,-2.1456034739476486,-3.4158228481921675,42.55400052302247,0.2950000762939453,1.1645575712765126,0.3594995498657223,-1.2820881117655532,2.0010872114969978,-0.46129428094991454,1.1802933806813591,0.6802003723144523,12.612550690769126,-50.0609022154844,0.8207938308156377,11,0.2700004577636719,-0.9549994468688965,-2.507499933242798,-3.239999771118164,0.5050010681152344,1,0.003542692851994378,-4.058768091551666,15.5600004196167,-1.3076936620234927,15.595000267028807,-1.3414713571953822,15.8149995803833,0.003542692851994378 2122,2004-11-24,15.484999656677244,15.75,15.470000267028807,15.5,410600.0,-0.0025764871391872335,-11.444675214580002,0.08333509939389788,51.26435390596807,72.88812466024496,0.28295225133800095,-0.4306322319354745,-2.0311869021995275,-3.3430728118389386,43.05112174842384,0.2799997329711932,1.125641109524702,0.24474959373474015,-1.305046694794667,1.7945458822641474,-0.5301485505299635,1.0196477379994437,0.6751883301391626,6.818112854213314,-49.08182702668945,0.774898144264704,11,0.310000419616701,-0.9149994850158674,-2.4674999713897687,-3.199999809265135,0.6400003433227557,2,0.0038747446526954388,1.1851820455219768,15.524999618530273,-4.058768091551666,15.5600004196167,-1.3076936620234927,15.595000267028807,0.0038747446526954388 2123,2004-11-26,15.520000457763672,15.744999885559082,15.420000076293945,15.744999885559082,122400.0,0.0022603036398090026,1.8888945403066177,14.999618539002611,46.733689052296825,69.06304038472392,0.228913131432968,-0.360462870543957,-1.9988566810339705,-3.3446677612795632,43.34754131327452,0.3249998092651367,1.0366486579969507,0.20125036239624094,-1.2277091420343211,1.630209866826803,-0.5132293898190383,0.915730114611522,0.5978762452661144,21.97810950278976,-29.752801330659384,0.7144797522152807,11,0.25749969482421875,-0.9500002861022949,-2.4950006008148193,-3.2350006103515625,0.6800003051757812,4,0.014497385383958283,-11.444675214580002,15.484999656677244,1.1851820455219768,15.524999618530273,-4.058768091551666,15.5600004196167,0.014497385383958283 2124,2004-11-29,15.625,15.75,15.175000190734865,15.34000015258789,850600.0,0.006765434222896882,1.1495326103232089,-1.2666692098046446,58.97434643426357,66.42543561465313,0.11482503056496896,-0.3391142831570164,-2.032949748317632,-3.413196099517581,43.55311256175428,0.5749998092651349,0.9546813897035626,0.21499991416931152,-1.026374665735581,1.456374494074204,-0.40568737578313474,0.8356872041217578,0.4370465728909174,78.26086235406699,26.72784738760069,0.620687289952446,11,0.019999980926513672,-1.054999828338623,-2.588750123977661,-3.2412500381469727,0.5750007629394531,0,0.02400000000000002,1.8888945403066177,15.520000457763672,-11.444675214580002,15.484999656677244,1.1851820455219768,15.524999618530273,0.02400000000000002 2125,2004-11-30,15.345000267028807,15.914999961853027,15.34000015258789,15.619999885559082,640200.0,-0.017919982910156396,-3.035088541178675,-0.9649114588213311,41.17646398841227,62.763047721980655,0.3028236514790379,0.05391182571798936,-1.685285932752306,-3.100657574571292,44.76643655143763,0.5749998092651367,0.8222810780940488,-0.1349998474121108,-1.1691331256950708,0.8991334308708492,-0.6520664865535917,0.3820667917293701,0.6283416676465059,22.97299038850599,-24.591886219296455,0.5170666391414802,11,0.2474999427795428,-0.7750000953674299,-2.30375027656555,-2.9612503051757795,0.375,1,0.055392597784555075,1.1495326103232089,15.625,1.8888945403066177,15.520000457763672,-11.444675214580002,15.484999656677244,0.055392597784555075 2126,2004-12-01,15.960000038146973,16.135000228881836,15.3100004196167,15.3100004196167,457600.0,0.04007818575536892,-1.5384624413489951,-2.363638255224393,57.17391376459328,60.82316473413022,-0.32258424650960116,-0.4183236282690803,-2.2293188578759136,-3.682724796787401,46.05369092306692,0.8249998092651367,0.7228620461093964,0.3757499217987057,-0.35216181061728946,1.1036616542147026,0.01179405559070723,0.7397057880067042,-0.7849998474121076,81.77081418948113,34.581042536130965,0.3639558662079984,12,-0.30499982833862305,-1.119999885559082,-2.8975000381469727,-3.5762500762939453,-1.0950002670288086,2,-0.00532581691377243,-3.035088541178675,15.345000267028807,1.1495326103232089,15.625,1.8888945403066177,15.520000457763672,-0.00532581691377243 2127,2004-12-02,16.350000381469727,16.700000762939453,15.765000343322756,15.885000228881836,618200.0,0.024436111678608485,-1.6524837469529847,0.7153852699780214,60.99010671333941,58.94762168048244,-0.6990960425207167,-0.6814110233368424,-2.5347008220997367,-4.036112636130602,47.16658267975481,0.9350004196166974,0.5801129324234147,0.6630002498626713,0.1541584135247156,1.1718420862006287,0.40857933169369254,0.91742116803165,-1.155800189971922,77.04916392498428,29.699016858599137,0.25442091816897855,12,-0.41249990463256836,-1.2849998474121094,-3.2875003814697266,-3.955000400543213,-1.140000343322754,3,-0.019571846321599473,-1.5384624413489951,15.960000038146973,-3.035088541178675,15.345000267028807,1.1495326103232089,15.625,-0.019571846321599473 2128,2004-12-03,16.569999694824222,16.844999313354492,16.239999771118164,16.350000381469727,497400.0,0.013455615181748426,-1.7499945814025064,0.473116647661558,64.94464464182656,58.12394381515308,-0.8948376791252262,-0.8554866610034715,-2.6601390551009825,-4.2167706784932,47.11262156288048,0.6049995422363281,0.5020976323783959,0.8259995937347444,0.1971276787576528,1.4548715087118378,0.5115636362461977,1.140435551223291,-1.3155674804687525,83.53294832281742,38.12538028528639,0.3144359574885464,12,-0.5599999427795446,-1.4324998855590856,-3.416249275207523,-4.092499256134037,-1.5699996948242223,4,-0.026855745505126483,-1.6524837469529847,16.350000381469727,-1.5384624413489951,15.960000038146973,-3.035088541178675,15.345000267028807,-0.026855745505126483 2129,2004-12-06,16.579999923706055,16.975000381469727,16.559999465942386,16.809999465942386,516800.0,0.0006035141258908805,-2.074075643905733,-1.0454557276991228,59.48826919244703,56.61701427561145,-0.8386109563284538,-0.8350549333138204,-2.5755272255328947,-4.183938333629598,46.38153563955733,0.4150009155273402,0.4221575347003146,0.7894998073577888,0.06035553022115181,1.5186440844944276,0.4249276687894685,1.1540719459261073,-1.230133683410644,76.27624823942553,36.213840151636106,0.36457213856831927,12,-0.5049996376037598,-1.3774995803833008,-3.3762497901916504,-4.052499771118164,-1.5450000762939453,0,-0.022919129222870427,-1.7499945814025064,16.569999694824222,-1.6524837469529847,16.350000381469727,-1.5384624413489951,15.960000038146973,-0.022919129222870427 2130,2004-12-07,15.835000038146973,16.790000915527347,15.81999969482422,16.790000915527347,552400.0,-0.044933648310449215,1.031414302704926,4.152185991740286,50.45207276760831,54.57754005119502,-0.05643481428475816,-0.05133890904867755,-1.7393977451864302,-3.398127022719386,45.59002490398786,0.9700012207031268,0.30902859903302904,0.018249940872191672,-0.6749748794526447,0.7114747611970262,-0.3283624692902265,0.36486235103460984,-0.35512306655761705,31.53150934285824,-6.9733756443450865,0.3466124101624174,12,0.24000024795532227,-0.6324996948242188,-2.608750104904175,-3.307499885559082,-1.1000003814697283,1,0.023050250957573848,-2.074075643905733,16.579999923706055,-1.7499945814025064,16.569999694824222,-1.6524837469529847,16.350000381469727,0.023050250957573848 2131,2004-12-08,15.93000030517578,16.299999237060547,15.699999809265135,15.875,530200.0,0.0059993853362771965,-1.9629551138049248,-0.05759188968145103,52.37258807494503,54.70067718108135,-0.09827928632881289,-0.13058827440063148,-1.755518054736351,-3.4513092056563845,44.58198902230025,0.5999994277954119,0.23411841613752138,0.09900021553039373,-0.5910691204153071,0.7890695514760964,-0.2460344524424567,0.44403488350324416,-0.330513460795995,18.039246485431203,-19.396359379061696,0.34503466797285115,12,0.14499998092651545,-0.5675001144409162,-2.7012503147125226,-3.40000009536743,-1.1900005340576154,2,-0.013182676341741306,1.031414302704926,15.835000038146973,-2.074075643905733,16.579999923706055,-1.7499945814025064,16.569999694824222,-0.013182676341741306 2132,2004-12-09,15.729999542236328,15.9399995803833,15.135000228881836,15.925000190734865,332200.0,-0.012554975461894324,6.155567988674559,-3.5454466638925037,48.59504095754558,54.90749405944233,0.1565973615746863,0.08146507475141362,-1.4803170259025489,-3.209669960086817,43.066196540653586,0.8049993515014648,0.15321837468597366,-0.10600051879882777,-0.7913708983019703,0.5793698607043147,-0.4486857085503999,0.23668467095274437,1.2450008392333984,32.33691652240616,-4.109043124338797,0.3426851897515715,12,0.3250007629394531,-0.30499935150146484,-2.468749761581421,-3.1499996185302734,-1.1049995422363281,3,-0.05499045113101053,-1.9629551138049248,15.93000030517578,1.031414302704926,15.835000038146973,-2.074075643905733,16.579999923706055,-0.05499045113101053 2133,2004-12-10,15.454999923706055,15.75,15.369999885559082,15.53499984741211,269600.0,-0.017482493740185845,-2.0400009155273438,0.4102546546487763,47.72726780127046,53.65781865577644,0.4709303740935873,0.3475033872004758,-1.1327293235175908,-2.889976946299708,41.468488749787404,0.38000011444091797,0.09498144654046747,-0.36400012969970774,-1.070202687034488,0.3422024276350708,-0.7171014083670961,-0.01089885103231758,1.4832004547119126,17.391286319957707,-20.873022256978906,0.3531012786673895,12,0.6000003814697266,0.33500003814697266,-1.9312500953674316,-2.7300000190734863,-0.869999885559082,4,-0.015852467600681264,6.155567988674559,15.729999542236328,-1.9629551138049248,15.93000030517578,1.031414302704926,15.835000038146973,-0.015852467600681264 2134,2004-12-13,15.574999809265135,15.670000076293945,15.375,15.375,218000.0,0.0077644701489136825,-1.950003576282097,-2.499999999999978,50.23695711389608,54.66454011416352,0.38341195038430165,0.2244402700527086,-1.187324457367266,-2.9627746986951298,39.71067221629395,0.2950000762939453,0.11608252018891285,-0.2347502231597911,-0.9490070882069563,0.47950664188737413,-0.5918786556833755,0.12237820936379151,1.3271365661621086,26.58606633421558,-14.477847223222092,0.3571284325235829,12,0.4800004959106463,0.4800004959106463,-1.5481250286102277,-2.3699998855590803,-1.1199998855590803,0,-0.036918126247621696,-2.0400009155273438,15.454999923706055,6.155567988674559,15.729999542236328,-1.9629551138049248,15.93000030517578,-0.036918126247621696 2135,2004-12-14,15.970000267028807,15.984999656677244,15.524999618530273,15.699999809265135,367200.0,0.02536118539973886,2.0666747199369184,1.3500035762821092,56.31206491152742,54.56877913048953,0.09654373378725545,-0.1934749383852683,-1.5096116224062204,-3.3044438076835956,37.807737864915524,0.4600000381469709,0.15910162372030356,0.16850023269653214,-0.5336475740616873,0.8706480394547498,-0.18257367068257757,0.5195741360756418,0.896793385467527,71.67388403637867,25.895265214277224,0.3510739033791092,12,0.08500003814697443,0.08500003814697443,-1.3512501716613752,-2.3600001335144025,-1.4000005722045863,1,-0.05854730143912845,-1.950003576282097,15.574999809265135,-2.0400009155273438,15.454999923706055,6.155567988674559,15.729999542236328,-0.05854730143912845 2136,2004-12-15,15.75,16.0,15.375,16.0,305800.0,-0.013775846170961725,4.0,-0.9259243560943218,53.576252099434384,53.745017506722306,0.31695392877278294,0.022977857579858707,-1.2301250960847696,-3.031051691832161,35.67981039554401,0.625,0.16461937447315123,-0.04850001335143972,-0.7510075254313833,0.6540074987285038,-0.3997537693914097,0.30275374268853206,1.0821577840240444,71.09825824845814,19.54904985205907,0.3512537560399716,12,0.30500030517578125,0.30500030517578125,-1.1312499046325684,-2.1399998664855957,-1.0550003051757795,2,-0.0644444662427146,2.0666747199369184,15.970000267028807,-1.950003576282097,15.574999809265135,-2.0400009155273438,15.454999923706055,-0.0644444662427146 2137,2004-12-16,15.574999809265135,16.0,15.494999885559082,15.854999542236328,212200.0,-0.011111123221261288,-1.2954572547591645,1.1199989318847727,50.71520608168857,52.16396877781809,0.41399531066622863,0.1904137134035171,-1.018045095355827,-2.809761591362774,33.75615411885151,0.505000114440918,0.22893354776300967,-0.2125001907348647,-0.9220923504411704,0.4970919689714428,-0.5672962705880185,0.14229588911828905,1.2232148236560665,32.53966451862891,-21.8103063005292,0.3547960798531537,12,0.4800004959106463,0.4800004959106463,-0.9562497138977033,-1.9649996757507306,-0.694999694824217,3,-0.053611560088126176,4.0,15.75,2.0666747199369184,15.970000267028807,-1.950003576282097,15.574999809265135,-0.053611560088126176 2138,2004-12-17,15.600000381469727,15.760000228881836,15.335000038146973,15.675000190734865,338600.0,0.0016051731949120462,2.469390932693917,0.2678567171092788,49.66799986828407,51.07282774179998,0.2647742967104012,0.15650412174094974,-0.9907261716198406,-2.7808713048528677,31.595505136879343,0.4250001907348633,0.21115247426551953,-0.17674965858459402,-0.8910860903876312,0.5375867732184432,-0.5339178744861144,0.18041855731692458,1.1649499633706881,39.84967797356386,-11.001675478227924,0.35716821590151904,12,0.36250019073486506,0.4549999237060547,-0.9212503433227539,-1.9900002479553223,-0.5950002670288086,4,-0.06250002292486279,-1.2954572547591645,15.574999809265135,4.0,15.75,2.0666747199369184,15.970000267028807,-0.06250002292486279 2139,2004-12-20,15.024999618530273,15.765000343322756,14.885000228881836,15.234999656677244,501000.0,-0.03685902236402894,-2.5918458702883096,2.800007629413844,46.05910757275699,50.58472049792762,0.6660432390848801,0.7237177332573843,-0.35982092383576614,-2.1691066905304783,29.99885993545344,0.8800001144409197,0.13166306088312574,-0.7232503890991211,-1.5099375447157044,0.06343676651746222,-1.1165939669074127,-0.32990681129082944,1.7073517239909712,12.556001649044358,-40.09416275950332,0.39334357780829143,12,0.567500114440918,0.9050006866455078,-0.3462495803833008,-1.4149994850158691,0.03500080108642578,0,-0.02928449860595339,2.469390932693917,15.600000381469727,-1.2954572547591645,15.574999809265135,4.0,15.75,-0.02928449860595339 2140,2004-12-21,15.875,15.875,14.885000228881836,14.885000228881836,377200.0,0.056572406193037494,1.0,-4.714283768011993,49.01047753182595,50.211152659803275,-0.19856799797655178,-0.10695744004033436,-1.1406304677524055,-2.985649535686214,28.2630377745478,0.9899997711181641,0.031885403939876156,0.11100001335143972,-0.6724244061723574,0.8944244328752369,-0.28071219641045886,0.5027122231133383,0.7834572979756693,88.7892353668696,38.17760523831787,0.3917122097618983,12,-0.43249988555908203,0.05500030517578125,-1.1162500381469727,-2.2100000381469727,-0.2700004577636719,1,-0.08944882370355556,-2.5918458702883096,15.024999618530273,2.469390932693917,15.600000381469727,-1.2954572547591645,15.574999809265135,-0.08944882370355556 2141,2004-12-22,15.579999923706055,15.94499969482422,15.34000015258789,15.94499969482422,427800.0,-0.018582681971272108,2.31506806364798,-0.36868672273117153,40.83333371177527,49.34874074360658,0.0464479169414993,0.20277054243131332,-0.7819870756343903,-2.663876750873241,26.311415018864082,0.6049995422363299,-0.06259784532800694,-0.1867500782012943,-0.967021858892334,0.5935217024897455,-0.5768859685468151,0.2033858121442247,1.0075190915058627,62.331823990174165,14.44207074278966,0.3901358903455198,12,-0.13749980926513672,0.35000038146972656,-0.7899999618530273,-1.9149999618530273,0.5699996948242188,2,-0.06482671590678568,1.0,15.875,-2.5918458702883096,15.024999618530273,2.469390932693917,15.600000381469727,-0.06482671590678568 2142,2004-12-23,15.545000076293945,15.970000267028807,15.40999984741211,15.600000381469727,449200.0,-0.0022464600502888343,-2.446148338556511,0.15068586209599383,37.23538231026996,48.182975689050956,0.058609266251876235,0.25560072994583116,-0.6816324906496831,-2.5936132421352376,24.233768867518915,0.5600004196166974,-0.08219203327058189,-0.22474994659423864,-1.0009110822969376,0.5514111891084603,-0.6128305144455872,0.16333062125711173,0.9744181874647673,60.82947688548448,16.72757483871439,0.3880805678513498,12,-0.10249996185302734,0.38500022888183594,-0.567500114440918,-1.880000114440918,0.8050003051757812,3,-0.05467998567371968,2.31506806364798,15.579999923706055,1.0,15.875,-2.5918458702883096,15.024999618530273,-0.05467998567371968 2143,2004-12-27,15.744999885559082,16.0,15.59000015258789,15.835000038146973,352000.0,0.012865860938150453,-1.0500011920940324,1.6363573311138855,40.0713497601074,47.053463760852225,-0.10720136678252601,0.07728398333173558,-0.8153462984952142,-2.7528765212769635,22.215958622027053,0.4549999237060547,-0.11349886906862316,-0.036000108718871715,-0.8033922067571702,0.7313919893194285,-0.41969615773802005,0.3476959403002784,0.7090416568045548,77.13002988465243,35.56548752763288,0.38369604901914983,12,-0.30249977111816406,0.18500041961669922,-0.5937497615814209,-2.036250114440918,0.6850004196166957,0,-0.05493806144206581,-2.446148338556511,15.545000076293945,2.31506806364798,15.579999923706055,1.0,15.875,-0.05493806144206581 2144,2004-12-28,16.0,16.125,15.720000267028807,15.720000267028807,168600.0,0.016195625042512596,-1.8928579943528563,-3.111102869495209,52.22072446843931,46.59887037828688,-0.3303110325806671,-0.1561895194800087,-1.004405127468404,-2.9646848793005187,21.022022730058865,0.4049997329711932,-0.11145159429137763,0.20025000572204554,-0.5694148915467174,0.9699149029908085,-0.18458244291233683,0.5850824543564279,0.39127988982436435,89.91935297800242,45.140637747684146,0.3848324486343818,12,-0.49499988555908203,-0.06999969482421875,-0.8774998188018799,-2.291250228881836,0.6000003814697266,1,-0.06218749284744263,-1.0500011920940324,15.744999885559082,-2.446148338556511,15.545000076293945,2.31506806364798,15.579999923706055,-0.06218749284744263 2145,2004-12-29,16.194999694824222,16.309999465942386,16.030000686645508,16.149999618530273,300400.0,0.012187480926513894,1.036357583281866,0.1607147114621661,53.47312215022804,46.58741149504173,-0.5476269749001705,-0.2996052423836666,-1.1387034728788201,-3.104821196058939,19.605316771145585,0.30999946594238637,-0.07859328683488087,0.35274972915649805,-0.40496488409670306,1.1104643424096974,-0.026107577470103394,0.7316070357830977,0.13602900856244204,88.14434510056851,38.331599395287355,0.37885730662659967,12,-0.5974998474121112,-0.26499938964844105,-1.0724995136261022,-2.4862499237060582,0.6300010681152308,2,-0.0700833156279872,-1.8928579943528563,16.0,-1.0500011920940324,15.744999885559082,-2.446148338556511,15.545000076293945,-0.0700833156279872 2146,2004-12-30,15.875,16.264999389648438,15.875,16.194999694824222,162000.0,-0.019759166462132827,-1.4374985098824595,-7.111092273131379,51.842444817781626,46.71266024349651,-0.2324790036983284,0.014440318730859047,-0.7604693227233525,-2.735652881741082,17.58778175179101,0.3899993896484375,-0.06922886418815288,0.03700003623962367,-0.7188850221011549,0.792885094580404,-0.34094249293076473,0.41494256541001384,0.43499946594238637,51.666705520081,-0.34188364524330694,0.3779425291703901,12,-0.27750015258788885,0.05500030517578125,-0.684999942779541,-2.065000057220459,1.3349990844726527,3,-0.017007902851254975,1.036357583281866,16.194999694824222,-1.8928579943528563,16.0,-1.0500011920940324,15.744999885559082,-0.017007902851254975 2147,2004-12-31,16.030000686645508,16.245000839233402,15.770000457763672,15.770000457763672,258400.0,0.009763822780819442,-2.653845871694265,-0.8125014901175315,57.53604711623069,47.586887715490576,-0.35330407563794886,-0.1747211885845168,-0.852299475405637,-2.8468704991779745,14.599744551101395,0.4750003814697301,-0.11296081850234962,0.20800070762634348,-0.5150877577160067,0.9310891729686954,-0.1535435250448316,0.5695449402975186,0.27999877929687855,61.111243566003296,4.5286631664992,0.3615442326711758,12,-0.43250083923339666,-0.10000038146972656,-0.8475005626678467,-2.1175007820129395,1.239999771118164,4,0.007485896864916297,-1.4374985098824595,15.875,1.036357583281866,16.194999694824222,-1.8928579943528563,16.0,0.007485896864916297 2148,2005-01-03,16.125,16.315000534057614,15.954999923706055,16.219999313354492,420600.0,0.005926344933574246,1.5263045180461219,-0.3653816527894949,57.2559356131758,48.830979719981556,-0.40901259873051465,-0.32123816747251865,-0.8846233327278625,-2.894295578513196,11.290611134552181,0.36000061035155895,-0.1282311583723068,0.32525000572204554,-0.32460416623190014,0.9751041776759912,0.000322919745073591,0.6501770916990193,-1.239999771118164,68.06715146425056,7.372538975658564,0.3249270859769729,1,-0.5249996185302752,-0.19499969482421875,-0.9424998760223389,-2.2125000953674316,0.7299995422363281,0,0.01395351202913031,-2.653845871694265,16.030000686645508,-1.4374985098824595,15.875,1.036357583281866,16.194999694824222,0.01395351202913031 2149,2005-01-04,16.200000762939453,16.670000076293945,16.020000457763672,16.559999465942386,831200.0,0.004651210104772208,1.241378289765758,3.789487421446822,53.31412610644705,49.309162894939455,-0.3350450305898569,-0.44919779191777565,-0.8862418626707385,-2.9162922900854404,7.941075721155383,0.6499996185302734,-0.11426239297824203,0.4192507266998291,-0.15202031601487676,0.990521769414535,0.13361520534247617,0.704886248057182,-1.2864005279541022,47.7778319370829,-11.051767721165398,0.2856355213573534,1,-0.19500064849853516,-0.2700004577636719,-1.0262506008148193,-2.255000591278076,0.6749992370605469,1,0.01419750193854874,1.5263045180461219,16.125,-2.653845871694265,16.030000686645508,-1.4374985098824595,15.875,0.01419750193854874 2150,2005-01-05,16.200000762939453,16.495000839233402,16.094999313354492,16.25,421200.0,0.0,-2.0769095337304773,0.1388872699914685,56.92308459761127,51.09691299336568,-0.3174821387953468,-0.443172476069174,-0.8210179987296407,-2.8668217558716087,6.704186020923311,0.4000015258789098,-0.09442161310861152,0.40100069046020437,-0.2001091957786798,1.0021105766990885,0.1004457473407605,0.7015556335796465,-1.2161445343017583,47.7778319370829,-9.10743530056255,0.30055494311944225,1,-0.16000080108642578,-0.2700004577636719,-1.0925006866455078,-2.2325005531311035,0.9849987030029332,2,0.02469133331433837,1.241378289765758,16.200000762939453,1.5263045180461219,16.125,-2.653845871694265,16.030000686645508,0.02469133331433837 2151,2005-01-06,15.720000267028807,16.540000915527347,15.710000038146973,16.540000915527347,664200.0,-0.029629658845988338,1.0243907828613141,16.400263218127826,52.03938632236049,52.741802328042404,0.20614410427853613,0.02138510580669717,-0.28212199388399917,-2.340118680778337,5.398910331188916,0.8300008773803746,-0.01916323638316797,-0.0684998035430926,-0.6673068826297968,0.5303072755436116,-0.3679033430864447,0.23090373600025949,-0.6686982844848615,1.0416904671313316,-56.48907798717038,0.29940353954335247,1,0.40999984741211115,0.21000003814697443,-0.6387500762939435,-1.7525000572204572,1.4800004959106463,3,0.0702926512175881,-2.0769095337304773,16.200000762939453,1.241378289765758,16.200000762939453,1.5263045180461219,16.125,0.0702926512175881 2152,2005-01-07,14.864999771118164,15.81999969482422,14.829999923706055,15.8149995803833,839800.0,-0.05438934359968961,1.0624994412064734,1.1585354365324354,41.61915333770626,52.91378050333116,1.0667196783429418,0.851938642189058,0.61289819669053,-1.4403185902920228,5.922676083037024,0.9899997711181658,-0.04019220656791944,-0.8802503108978268,-1.6079324814560465,-0.1525681403396053,-1.2440913961769375,-0.516409225618716,1.8050003051757812,1.9021654624801752,-55.4747926972997,0.36384108527911047,1,0.8850002288818359,1.0375003814697266,0.38250041007995605,-0.8974995613098145,3.649999618530277,4,0.15775306757223673,1.0243907828613141,15.720000267028807,-2.0769095337304773,16.200000762939453,1.241378289765758,16.200000762939453,0.15775306757223673 2153,2005-01-10,15.210000038146973,15.720000267028807,14.359999656677244,14.69499969482422,738400.0,0.02320889824022232,-1.2953588671157852,-0.5421057333907527,52.2262376243305,52.914393076207965,0.7128082714884236,0.5139952977455131,0.3140411925955444,-1.7400142711091604,6.713888538310668,1.3600006103515625,0.011126873072980104,-0.5230000495910652,-1.2789550161238026,0.23295491694167225,-0.9009775328574321,-0.14502256632469646,1.4232000350952134,36.79654662620231,-25.16560227795525,0.3779774832663686,1,0.30499982833862305,0.45749998092651367,0.29125046730041504,-1.0174994468688965,3.4600000381469727,0,0.1354372396088217,1.0624994412064734,14.864999771118164,1.0243907828613141,15.720000267028807,-2.0769095337304773,16.200000762939453,0.1354372396088217 2154,2005-01-11,15.0,15.149999618530273,14.904999732971193,14.949999809265135,378200.0,-0.013806708587790206,-2.4999897820860166,0.0970876842766099,37.553347409181235,51.14552921609165,0.8560653039918673,0.715387353961491,0.5735313248755389,-1.482836266690402,7.547859097821408,0.3050003051757795,0.07837462104553872,-0.7042500972747803,-1.5263483601766623,0.11784816562710176,-1.1152992287257213,-0.29320096582383925,1.5422720565795878,29.357796961105432,-28.004233536179857,0.4110491314509409,1,0.5149998664855957,0.6675000190734863,0.5737497806549072,-0.7350001335144043,3.110000610351559,1,0.12366663614908857,-1.2953588671157852,15.210000038146973,1.0624994412064734,14.864999771118164,1.0243907828613141,15.720000267028807,0.12366663614908857 2155,2005-01-12,15.03499984741211,15.104999542236328,14.5649995803833,15.0649995803833,381400.0,0.0023333231608073657,8.818211768377795,-0.5999923706345511,41.62826578411049,50.01062043457264,0.7143352597148969,0.6395374649700365,0.5847741688411645,-1.4724106580104728,7.968453596914726,0.5399999618530273,0.12135322025565287,-0.6225002288818366,-1.4862530975156787,0.2412526397520054,-1.0543766631987594,-0.19062379456491563,1.4199813131713839,30.96329362171612,-24.70555552830305,0.43187643431692124,1,0.48000001907348633,0.5400004386901855,0.603750467300415,-0.7049994468688965,3.2800006866455043,2,0.12238112213247532,-2.4999897820860166,15.0,-1.2953588671157852,15.210000038146973,1.0624994412064734,14.864999771118164,0.12238112213247532 2156,2005-01-13,14.734999656677244,15.46500015258789,14.55500030517578,15.1850004196167,203600.0,-0.019953454857301045,-1.2469146849458235,15.000158947134242,38.49431683486459,47.89487262553196,0.9338218879777589,0.906051219271621,0.9307410912874179,-1.1277094664590201,8.449608738413012,0.9099998474121112,0.07342548360378842,-0.871750402450564,-1.827042293837172,0.08354148893604219,-1.349396348143868,-0.39410445675726,1.6361822437499978,25.68493083575175,-28.119494739155854,0.4776459456933034,1,0.7800002098083514,0.7800002098083514,0.9037506580352801,-0.3599996566772443,2.805001258850103,3,0.16627077477771857,8.818211768377795,15.03499984741211,-2.4999897820860166,15.0,-1.2953588671157852,15.210000038146973,0.16627077477771857 2157,2005-01-14,14.739999771118164,14.859999656677244,14.579999923706055,14.734999656677244,287600.0,0.000339335904813165,1.2857131735571476,-0.01111134658585564,34.88722412654238,45.40946023812824,0.8119800363216125,0.8804275265470665,0.9591736154349206,-1.0890425746650934,8.956766101637301,0.27999973297118963,-0.0025197488311032856,-0.8250002861022949,-1.8561114975753625,0.20611092537077447,-1.3405558918388287,-0.3094446803657611,1.5507348395590768,27.941172345701304,-21.96622028196741,0.5155556057365344,1,0.7750000953674316,0.7750000953674316,0.978750467300415,-0.36499977111816406,2.9200000762939453,4,0.1668928785630961,-1.2469146849458235,14.734999656677244,8.818211768377795,15.03499984741211,-2.4999897820860166,15.0,0.1668928785630961 2158,2005-01-18,14.625,14.8100004196167,14.44499969482422,14.720000267028807,1007200.0,-0.007801884186151575,1.654545202334577,-18.999618538997282,28.414452007296504,42.64282978266707,0.7731317429239155,0.9682818023975717,1.0703689785111585,-0.9342337250243986,9.942705734373911,0.3650007247924787,-0.05745216146404708,-0.891250038146973,-2.0043299631350564,0.22182988684111216,-1.4477900006410138,-0.3347100756529304,1.5885052125172408,17.647080822926924,-26.075502477639468,0.5565399624940425,1,0.8250002861022949,0.8899998664855957,1.1150002479553223,-0.25,3.3150005340576136,1,0.26598286424946616,1.2857131735571476,14.739999771118164,-1.2469146849458235,14.734999656677244,8.818211768377795,15.03499984741211,0.26598286424946616 2159,2005-01-19,14.585000038146973,14.914999961853027,14.364999771118164,14.524999618530273,363800.0,-0.0027350401267026703,-1.8947369741930788,-0.6315815891181165,23.432363282362672,38.92163852541723,0.625757273717106,1.0262440135465312,1.0989289701125493,-0.8498222466410823,10.479519337122921,0.5500001907348633,-0.15977617039156122,-0.909250020980835,-2.079154873017874,0.260654831056204,-1.4942024469993527,-0.32429759496231547,1.5543649521366696,20.000017339527012,-17.355674447199085,0.5849524260185193,1,0.8650002479553223,0.929999828338623,1.3375000953674316,0.02500009536743164,3.535000801086426,2,0.28008227819421894,1.654545202334577,14.625,1.2857131735571476,14.739999771118164,-1.2469146849458235,14.734999656677244,0.28008227819421894 2160,2005-01-20,14.454999923706055,14.654999732971193,14.300000190734865,14.654999732971193,226400.0,-0.008913274878361577,2.5499988079059044,-3.3333068425653956,25.00001679002864,35.91726413293592,0.5388655855439701,1.1008477396038376,1.2267035015578216,-0.6749572514235975,11.33305699608895,0.3549995422363281,-0.28196356226149,-0.9682501316070553,-2.2109524323304477,0.27445216911633885,-1.5896012819687506,-0.34689898124535823,1.613190453233333,13.304698544766488,-21.322003966119176,0.621351150361697,1,0.6050000190734881,1.0300002098083496,1.6000003814697266,0.2012500762939453,3.5249996185302734,3,0.25285373268327316,-1.8947369741930788,14.585000038146973,1.654545202334577,14.625,1.2857131735571476,14.739999771118164,0.25285373268327316 2161,2005-01-21,14.56999969482422,14.850000381469727,14.244999885559082,14.524999618530273,257400.0,0.007955708870642564,-1.0000031526447537,-0.22500059604702308,23.928564373330715,33.95164313689419,0.27220886432178837,0.9552792832292951,1.0999688633337197,-0.7425708271533313,12.215406115947044,0.6050004959106445,-0.3999515553950008,-0.802750349044798,-2.099542214207796,0.4940415161182017,-1.4511462816262988,-0.15435441646329906,1.3920992709428965,48.5074286950608,16.519054178470693,0.6483959325814997,1,0.4125003814697248,0.8875002861022931,1.4850006103515607,0.1900005340576154,3.364999771118166,4,0.25703506641552987,2.5499988079059044,14.454999923706055,-1.8947369741930788,14.585000038146973,1.654545202334577,14.625,0.25703506641552987 2162,2005-01-24,14.69499969482422,14.774999618530273,14.06999969482422,14.704999923706055,594000.0,0.008579272657391002,8.400022888241779,-0.22222693171698646,24.7349932872156,30.89706043277031,0.13472630120219975,0.8045858547775868,0.9649281394945888,-0.8217709276927003,13.308978839317115,0.7049999237060529,-0.5424236277066399,-0.6352503299713117,-1.9636033943184028,0.6931027343757776,-1.2994268621448573,0.028926202202233853,1.1297313445262542,73.96447366787557,44.617309759595535,0.6641765321735448,1,0.07250022888183416,0.6750001907348615,1.3600006103515607,0.06500053405761541,3.059999465942381,0,0.1936033535070556,-1.0000031526447537,14.56999969482422,2.5499988079059044,14.454999923706055,-1.8947369741930788,14.585000038146973,0.1936033535070556 2163,2005-01-25,14.880000114440918,15.05500030517578,14.755000114440918,14.824999809265135,781200.0,0.012589344910422628,-2.0769298485856074,-5.4999046347522516,27.551020739162126,29.785690802768187,-0.11399516363671758,0.5812606755341196,0.7665104433518302,-0.9618257912535135,14.288204046823427,0.36000061035155895,-0.637731238492508,-0.4069999217987057,-1.734821656542902,0.9208218129454906,-1.0709107891708047,0.25691094557339333,0.7692577904569315,82.23349418307448,52.93670018354234,0.6639108673720984,1,-0.11250019073486328,0.48999977111816406,1.1750001907348633,-0.11999988555908203,2.5950002670288086,1,0.18682793760688376,8.400022888241779,14.69499969482422,-1.0000031526447537,14.56999969482422,2.5499988079059044,14.454999923706055,0.18682793760688376 2164,2005-01-26,15.005000114440918,15.085000038146973,14.8149995803833,15.085000038146973,790400.0,0.008400537569800637,5.750017881410486,-1.4545359966707812,30.50570850810874,28.549851105434662,-0.26620567975805187,0.3983176878940533,0.6303973648897383,-1.0421740271266593,15.26724333291919,0.2700004577636719,-0.6158190775805572,-0.23224992752075124,-1.521593205925015,1.0570933508835125,-0.8769215667228831,0.41242171168138064,0.48633196944956936,92.11823678362873,62.46751169984406,0.6446716392021319,1,-0.23750019073486328,0.36499977111816406,1.0037503242492676,-0.125,2.839999198913574,2,0.19560149265124172,-2.0769298485856074,14.880000114440918,8.400022888241779,14.69499969482422,-1.0000031526447537,14.56999969482422,0.19560149265124172 2165,2005-01-27,15.0600004196167,15.154999732971193,14.71500015258789,15.06999969482422,502400.0,0.0036654651620326995,3.888901840068164,0.12499105929477937,37.50000903100239,28.43937246056108,-0.3545739484422352,0.2676487546453874,0.5526047415872366,-1.0491946891965114,15.93027994694936,0.43999958038330256,-0.6771590906388276,-0.12049965858459544,-1.3297752824508855,1.0887759652816946,-0.7251374705177405,0.4841381533485496,0.2891984253671609,91.24430322447367,55.57985147105644,0.6046378119331447,1,-0.44750070571899236,0.3099994659423828,0.7012495994567871,-0.18000030517578125,2.679999351501465,3,0.20318727319760477,5.750017881410486,15.005000114440918,-2.0769298485856074,14.880000114440918,8.400022888241779,14.69499969482422,0.20318727319760477 2166,2005-01-28,15.604999542236328,15.789999961853027,15.03499984741211,15.25,575000.0,0.03618851974995496,1.0827578405141682,-35.50252742011768,65.87982393452471,31.88299466144801,-0.852874277114644,-0.31475280526580107,0.001153628244669136,-1.543396198239721,16.652834100932303,0.755000114440918,-0.645536533488773,0.4379994869232178,-0.7443599232121798,1.6203588970586171,-0.15318021814448102,1.0291791919909166,-1.5349998474121076,89.2441633200281,47.27210510002591,0.5911797050676993,1,-0.6749997138977051,-0.2349996566772461,0.08125066757202148,-0.7249994277954102,2.1949996948242188,4,0.1521948138205227,3.888901840068164,15.0600004196167,5.750017881410486,15.005000114440918,-2.0769298485856074,14.880000114440918,0.1521948138205227 2167,2005-01-31,16.149999618530273,16.225000381469727,15.604999542236328,15.845000267028807,540600.0,0.034924709534201126,1.7252731590453214,0.859154210679022,68.57706876671048,36.34550763471623,-1.315132556236291,-0.896253288372133,-0.5436149364569403,-2.0311993881940626,17.830027270767324,0.6200008392333984,-0.6217043198012373,0.9769996166229244,-0.22485627231385408,2.178855505559701,0.3760716721545361,1.5779275610913128,-2.045599918365477,95.03306280986516,50.24148544996052,0.6009279444683885,1,-1.0024995803833008,-0.7799997329711914,-0.46374940872192383,-1.2699995040893555,1.5400009155273402,0,0.11052630895198479,1.0827578405141682,15.604999542236328,3.888901840068164,15.0600004196167,5.750017881410486,15.005000114440918,0.11052630895198479 2168,2005-02-01,16.350000381469727,16.46500015258789,16.084999084472653,16.299999237060547,545600.0,0.012383948462139527,1.7142866874204108,0.1639385269608983,76.78571698887225,42.27365804655062,-1.390986560572145,-1.136818583463313,-0.7417001306321467,-2.17453491350215,19.157454041434224,0.3800010681152379,-0.5492722105023553,1.1657503604888912,-0.07713830649498732,2.408639027472768,0.5443060269969529,1.7871946939808296,-2.1607766540527322,93.42858450753349,44.75623936639332,0.6214443334919384,2,-1.0825004577636719,-0.9800004959106445,-0.663750171661377,-1.4600000381469727,0.6700000762939453,1,0.08593264504686071,1.7252731590453214,16.149999618530273,1.0827578405141682,15.604999542236328,3.888901840068164,15.0600004196167,0.08593264504686071 2169,2005-02-02,16.430000305175778,16.579999923706055,16.21500015258789,16.5,444200.0,0.004892961580399646,2.1739173701756425,-1.3999618539005096,77.19298571756813,48.072876816277244,-1.320628781340213,-1.2634834871678784,-0.8117230640869124,-2.2003019930499192,19.78078311763775,0.36499977111816406,-0.4552117091527954,1.2342503070831263,-0.0517199262030843,2.520220540369337,0.591265190440021,1.8772354237262316,-2.104229992248529,91.95712402472068,39.349188625759595,0.6429851166431052,2,-1.105000495910641,-1.0600004196166957,-0.7437500953674281,-1.4974999427795375,1.0149993896484446,2,0.0636031684043703,1.7142866874204108,16.350000381469727,1.7252731590453214,16.149999618530273,1.0827578405141682,15.604999542236328,0.0636031684043703 2170,2005-02-03,16.600000381469727,16.600000381469727,16.28499984741211,16.5,383200.0,0.01034693080561877,5.299986648610502,-1.4285831062669574,88.29569616842318,55.22478034906529,-1.290022301060164,-1.4777448418054782,-0.9684367081448038,-2.3169650778791038,20.44915897604507,0.3150005340576172,-0.3150293918663749,1.3842504024505615,0.022319350787871173,2.7461814541132537,0.7032848766192163,2.0652159282819067,-2.0938916996801726,100.0,42.16944924497477,0.680965525831346,2,-1.265000343322754,-1.2300004959106445,-0.882500171661377,-1.6675000190734863,0.9300003051757812,3,0.0749999339322025,2.1739173701756425,16.430000305175778,1.7142866874204108,16.350000381469727,1.7252731590453214,16.149999618530273,0.0749999339322025 2171,2005-02-04,16.825000762939453,16.940000534057614,16.450000762939453,16.625,342400.0,0.013554239536096135,1.279067085395951,2.0,89.26554524653642,62.394841677878716,-1.2980117949427417,-1.70303211255791,-1.1761338427731687,-2.485860504746272,22.234137136375708,0.4899997711181605,-0.13811120207146388,1.5540007591247562,0.026365136558293756,3.0816363816912187,0.7901829478415259,2.3178185704079866,-2.109502911181881,91.38579133478612,28.544484022665287,0.7638178112832309,2,-0.997500419616701,-1.3200006484985352,-1.0612506866455078,-1.892500400543213,0.9799995422363281,4,0.054383296682766646,5.299986648610502,16.600000381469727,2.1739173701756425,16.430000305175778,1.7142866874204108,16.350000381469727,0.054383296682766646 2172,2005-02-07,17.209999084472653,17.354999542236328,16.989999771118164,17.0,944400.0,0.022882514358111505,-2.1739173701756425,1.0499914169638762,94.1880300637348,69.79895382505345,-1.4401916992450623,-2.006200155470225,-1.5377089322512756,-2.8141011053709057,22.593892049771668,0.529998779296875,0.06314692770138919,1.8217491149902312,0.08031199010275358,3.5631862398777088,0.9510305525464915,2.692467677433971,-2.2275609108390757,88.58264523628561,19.19737779979627,0.8707185624437391,2,-1.1749992370605433,-1.4974994659423793,-1.4462490081787074,-2.2774987220764125,0.45500183105469105,0,0.03428240464697119,1.279067085395951,16.825000762939453,5.299986648610502,16.600000381469727,2.1739173701756425,16.430000305175778,0.03428240464697119 2173,2005-02-08,17.270000457763672,17.270000457763672,16.754999160766598,17.25,420000.0,0.0034864251297463955,50.49895098226242,0.09524069028156383,95.58573562599395,77.03006794926291,-1.2577888218288855,-2.0068507623946132,-1.5742352690471915,-2.820890434480681,22.087002830699664,0.5150012969970739,0.27906871647486753,1.7787504673004157,-0.15171973778229386,3.7092206723831236,0.8135153647590627,2.7439855698417706,-1.9554036925257101,92.54393596659126,16.21315889796,0.965235102541354,2,-1.2350006103515625,-1.5575008392333984,-1.5062503814697266,-2.3375000953674316,0.4849987030029297,1,0.02431963318826269,-2.1739173701756425,17.209999084472653,1.279067085395951,16.825000762939453,5.299986648610502,16.600000381469727,0.02431963318826269 2174,2005-02-09,16.854999542236328,17.399999618530273,16.78499984741211,17.15999984741211,394600.0,-0.024030162393005705,-1.7640458106880175,-15.24966622162884,87.15168020804853,82.54692030226803,-0.6177290856264719,-1.5238826670146075,-1.1434826264802336,-2.354071455470187,21.616543476943928,0.6149997711181641,0.4931284532722664,1.2709995746612552,-0.7367922148233568,3.2787913641458655,0.2671036799189501,2.2748954694035604,-1.2547463882185959,51.12105935704376,-31.81137474500703,1.0038958947423053,2,-0.6374998092651367,-1.119999885559082,-1.0899991989135742,-1.922499179840088,0.6450004577636719,2,0.009789434589652313,50.49895098226242,17.270000457763672,-2.1739173701756425,17.209999084472653,1.279067085395951,16.825000762939453,0.009789434589652313 2175,2005-02-10,16.875,16.954999923706055,16.735000610351562,16.90999984741211,247800.0,0.0011866187070224132,2.519989013671875,0.1147534832528704,86.76234026346337,84.86719989437233,-0.3947040983947012,-1.4745689374798747,-1.1381475743493148,-2.322330003760335,20.623565069227734,0.2199993133544922,0.7057032901074614,1.1990000247955326,-0.8705451734410623,3.2685452230321275,0.16422742567723603,2.233772623913829,-0.9867874116602611,44.73681568766024,-40.79244726817575,1.034772599118297,2,-0.3725004196166992,-1.140000343322754,-0.9074997901916504,-1.9424996376037598,0.6900005340576136,3,0.033777759693287335,-1.7640458106880175,16.854999542236328,50.49895098226242,17.270000457763672,-2.1739173701756425,17.209999084472653,0.033777759693287335 2176,2005-02-11,17.184999465942386,17.235000610351562,16.725000381469727,16.774999618530273,418600.0,0.018370338722511814,-1.000007479823177,-11.714332425068221,87.49997845616289,86.96974541542261,-0.510718569788807,-1.677622047005375,-1.4385132602852426,-2.580854302131833,20.610737165617795,0.5100002288818359,0.9277491146772654,1.3864995002746614,-0.7378359483152082,3.510834948864529,0.32433177597972573,2.4486672245695953,-1.0549009527721616,68.14808954093651,-18.065613566403556,1.0621677242949341,2,-0.4425001144409215,-1.4499998092651403,-1.199999332427982,-2.252499103546146,0.6200008392333949,4,0.0200757190238412,2.519989013671875,16.875,-1.7640458106880175,16.854999542236328,50.49895098226242,17.270000457763672,0.0200757190238412 2177,2005-02-14,17.200000762939453,17.420000076293945,17.014999389648438,17.319999694824222,399600.0,0.0008729297330964947,1.5312567055289321,-0.29268043059575044,86.82537813156881,88.08526332016667,-0.40355166769985473,-1.5798779144962634,-1.4560806335163718,-2.539978412812877,20.683908600519324,0.4050006866455078,1.132622409591617,1.2785007476806634,-0.8724846712939929,3.4294861666553196,0.20300803819333524,2.3539934571679915,-0.8667180729116204,68.34540863933256,-17.612845503152684,1.075492709487328,2,-0.38250064849853516,-1.455000877380371,-1.1700005531311035,-2.267500400543213,0.2049999237060547,0,0.03517439043025572,-1.000007479823177,17.184999465942386,2.519989013671875,16.875,-1.7640458106880175,16.854999542236328,0.03517439043025572 2178,2005-02-15,18.51499938964844,19.155000686645508,17.850000381469727,17.854999542236328,2259600.0,0.07645340513835275,-2.8955339452048556,-5.500047684140122,90.43776936073733,89.55690594718547,-1.5412252952081573,-2.7283911002660037,-2.7655101649656597,-3.7880916700390976,21.133094435116778,1.9549999237060547,1.2600185203651328,2.3989994049072294,0.047483488564271426,4.750515321250187,1.2232414467357522,3.5747573630787084,-1.9861075700927096,73.66250137360495,-11.040819328097754,1.1757579581714788,2,-0.7949991226196325,-1.9024991989135778,-2.6887493133544957,-3.312499046325687,-1.135000228881843,1,-0.045908641757575364,1.5312567055289321,17.200000762939453,-1.000007479823177,17.184999465942386,2.519989013671875,16.875,-0.045908641757575364 2179,2005-02-16,18.670000076293945,18.75,18.38500022888184,18.575000762939453,846600.0,0.008371627964090855,1.8627527245255644,0.14393838684507046,90.65313566506626,89.81884366903469,-1.503138023159945,-2.700097723409163,-2.913348198739941,-3.8756245790844304,21.87580830767609,0.3649997711181605,1.3529233484962528,2.3497500896453865,-0.14699824256865313,4.846498421859426,1.1013759235383667,3.5981242557524062,-1.6550006866455078,80.04112965259573,-3.676389087368193,1.2483741661070193,2,-0.8674993515014648,-2.057499885559082,-3.0787501335144043,-3.4674997329711914,-1.3299999237060547,2,-0.04900915435394981,-2.8955339452048556,18.51499938964844,1.5312567055289321,17.200000762939453,-1.000007479823177,17.184999465942386,-0.04900915435394981 2180,2005-02-17,18.11000061035156,18.934999465942386,18.075000762939453,18.7450008392334,645200.0,-0.029994615085912057,-1.4397128966541686,-6.6842612484189345,78.1144785469391,88.57983625796834,-0.7894375080414875,-1.9523320694907902,-2.3285283967318406,-3.249132037950492,22.304961832159886,0.8599987030029332,1.4032331895897965,1.607000589370724,-0.8496304417788743,4.063631620520322,0.37868507379592486,2.835316104945523,-0.6670009613037067,56.99588703474028,-24.947583705849027,1.2283155155747987,2,-0.17000007629394176,-1.4975004196166957,-2.518750667572018,-2.907500267028805,-1.2900009155273366,3,-0.03368308060701486,1.8627527245255644,18.670000076293945,-2.8955339452048556,18.51499938964844,1.5312567055289321,17.200000762939453,-0.03368308060701486 2181,2005-02-18,18.315000534057614,18.434999465942386,17.65999984741211,18.20499992370605,427800.0,0.01131970827151041,3.428588555858151,-0.17322924520084126,76.30619723506399,86.59296594367159,-0.8502688703060031,-1.963025778123228,-2.5088767368987863,-3.3933162616396224,22.95945922552179,0.774999618530277,1.4595579410874926,1.6247504711151102,-0.7819080616975498,4.031409003927768,0.42142120470878197,2.82807973752144,0.8400001525878942,60.747680210913245,-18.732866055837462,1.2033292664063293,2,-0.37499999999999645,-1.7025003433227504,-2.7700004577636683,-3.1125001907348597,-1.3100013732910156,4,-0.040950039755955236,-1.4397128966541686,18.11000061035156,1.8627527245255644,18.670000076293945,-2.8955339452048556,18.51499938964844,-0.040950039755955236 2182,2005-02-22,17.540000915527347,18.32999992370605,17.420000076293945,18.32999992370605,662600.0,-0.042315020252886026,1.303799974407707,-7.181769316132548,62.686571413117484,82.93750325335196,-0.0263016123554749,-1.0160508903912238,-1.7112752270418063,-2.5628670720615645,23.183202074802033,0.9099998474121058,1.463455150312555,0.7075007915496876,-1.5331934630397157,2.948195046139091,-0.41284633574501584,1.8278479188443892,1.5850997543334913,6.916472450640018,-67.87507652441805,1.120347127294702,2,0.3999996185302699,-0.927500724792484,-2.0250010490417516,-2.3375005722045934,-0.4350013732910192,1,0.01510828824494781,3.428588555858151,18.315000534057614,-1.4397128966541686,18.11000061035156,1.8627527245255644,18.670000076293945,0.01510828824494781 2183,2005-02-23,17.65999984741211,17.825000762939453,17.434999465942386,17.504999160766598,370000.0,0.006841443878063513,-1.644075905990406,-0.1962036471448949,63.00211058429398,80.25421773960146,-0.09516942914416049,-0.9666617835026585,-1.7979464514853465,-2.626634720164718,24.125847192333012,0.39000129699706676,1.4447366799683934,0.6884997367858894,-1.380543042471654,2.7575425160434346,-0.34602165284288233,1.723021126414661,1.3968967987060523,15.841575432836082,-54.43317653912952,1.0345213896287724,2,0.2800006866455078,-1.047499656677246,-2.1449999809265137,-2.297499656677246,-0.0149993896484375,2,-0.01443936370157839,1.303799974407707,17.540000915527347,3.428588555858151,18.315000534057614,-1.4397128966541686,18.11000061035156,-0.01443936370157839 2184,2005-02-24,17.940000534057614,18.045000076293945,17.53499984741211,17.625,461000.0,0.015855078655990784,-1.0606034917907083,2.032252507229365,63.84297634651321,77.70762174882923,-0.22917780664053922,-1.0703846996080806,-2.0445471999593163,-2.8531947955721186,25.278654815119882,0.5100002288818359,1.3752460348828421,0.821750402450558,-1.068647220352478,2.712148025253594,-0.12344840895095999,1.766949213852076,1.0514202492675793,34.3234763866364,-30.86144505152575,0.945198811401518,2,3.552713678800501e-15,-1.3275003433227504,-2.4575004577636683,-2.5150003433227504,0.06499862670898793,3,-0.031215237269803797,-1.644075905990406,17.65999984741211,1.303799974407707,17.540000915527347,3.428588555858151,18.315000534057614,-0.031215237269803797 2185,2005-02-25,18.1200008392334,18.1299991607666,17.700000762939453,17.8799991607666,505400.0,0.010033461528279775,2.307701336619863,0.7619087986146098,63.50365021573527,75.04136305544839,-0.23915192481093328,-1.063931533913454,-2.2011013069106156,-2.9774866603646792,26.33423815603913,0.42999839782714844,1.2998648307414413,0.8487506866455092,-0.8229044996162855,2.520405872907304,0.01292309351461185,1.6845782797764066,0.8085631158105429,68.96563387904183,6.8018613595859705,0.8358275931308975,2,-0.03500080108642578,-1.5075006484985352,-2.637500762939453,-2.452500820159912,-0.21500015258789062,4,-0.04304639351653072,-1.0606034917907083,17.940000534057614,-1.644075905990406,17.65999984741211,1.303799974407707,17.540000915527347,-0.04304639351653072 2186,2005-02-28,17.979999542236328,18.155000686645508,17.7549991607666,17.959999084472656,512400.0,-0.007726340536030163,1.1621543600635091,0.08333465787173171,58.46153781661971,71.88982524267624,0.028473806267466983,-0.7767000311623278,-2.0317048779251223,-2.788053052549653,28.540696067469778,0.40000152587890625,1.2728074651598966,0.5899993896484368,-0.9121009570010123,2.0920997362978877,-0.16105078367628778,1.3410495629731614,0.8882218576576122,61.538413169511166,2.604236608487419,0.7510501733247253,2,0.30750083923339844,-1.3674993515014648,-2.7074995040893555,-2.342499256134033,-0.18000030517578125,0,-0.06451612218827829,2.307701336619863,18.1200008392334,-1.0606034917907083,17.940000534057614,-1.644075905990406,17.65999984741211,-0.06451612218827829 2187,2005-03-01,17.934999465942386,18.125,17.729999542236328,18.0,494400.0,-0.002502785174617661,1.5079351623665616,-3.249952317375371,57.33184951340554,68.21138970408383,0.21087331302726753,-0.6230602283102193,-1.9515848681758747,-2.704078482965688,30.048327525213054,0.3950004577636719,1.2548485199612145,0.455749320983891,-0.9448191800185874,1.8563178219863694,-0.24453492951734646,1.1560335714851284,0.8752930810075554,69.44432670707448,14.151773909910887,0.7002842505012385,3,0.2425003051757777,-1.322499275207523,-2.714999437332157,-2.324999332427982,-0.3050003051757848,1,-0.051853935481950275,1.1621543600635091,17.979999542236328,2.307701336619863,18.1200008392334,-1.0606034917907083,17.940000534057614,-0.051853935481950275 2188,2005-03-02,17.7549991607666,18.09000015258789,17.549999237060547,18.075000762939453,387800.0,-0.010036259299454953,2.0857161541353997,4.923061122685794,60.46510905817369,64.8571645255402,0.3036638418095592,-0.35036750628120217,-1.7386381183429833,-2.478729162001951,31.092543802077277,0.5400009155273438,1.2023344407236216,0.2054990768432603,-1.0938687055712641,1.5048668592577847,-0.44418481436400015,0.8551829680505207,0.9996816873571,35.48371218763363,-19.49642636981342,0.6496838912072621,3,0.4225006103515625,-0.8199987411499023,-2.686249256134033,-2.232499122619629,-0.3199996948242152,2,-0.03660938604641473,1.5079351623665616,17.934999465942386,1.1621543600635091,17.979999542236328,2.307701336619863,18.1200008392334,-0.03660938604641473 2189,2005-03-03,17.475000381469727,17.93000030517578,17.184999465942386,17.760000228881836,327800.0,-0.015770137568668074,1.3840026855468637,0.890620064015068,56.57895232171622,62.46432827829323,0.4429014205733566,0.012579105186443229,-1.4097303911222099,-2.149998503817276,31.726007173556532,0.7450008392333949,1.1551499215494303,-0.12674970626830984,-1.3159434361778821,1.0624440236412624,-0.7213465712230942,0.46784715868647453,1.2262932357807834,29.89696397671832,-25.289201461662632,0.5945968649547853,3,0.3349990844726598,-0.5399999618530273,-2.406250476837158,-1.952500343322754,-0.1750011444091797,3,0.009728187272270983,2.0857161541353997,17.7549991607666,1.5079351623665616,17.934999465942386,1.1621543600635091,17.979999542236328,0.009728187272270983 2190,2005-03-04,17.844999313354492,18.075000762939453,17.420000076293945,17.75,476000.0,0.021173042850237023,1.3603534251377238,-0.33333110251502457,57.142857142857125,60.33506826804802,0.03504419065950515,-0.2733816944823033,-1.752914803843872,-2.4675015998783003,32.43551332647606,0.6550006866455078,0.9398562829665238,0.1809992790222168,-0.9140162026469305,1.276014760691364,-0.3665084618123551,0.7285070198567887,0.7653166548175321,68.04113575585956,13.895810949919436,0.5475077408345735,3,-0.08749961853027344,-0.909998893737793,-2.776249408721924,-2.3224992752075195,-0.03499984741210582,4,0.008966088740186784,1.3840026855468637,17.475000381469727,2.0857161541353997,17.7549991607666,1.5079351623665616,17.934999465942386,0.008966088740186784 2191,2005-03-07,17.739999771118164,17.969999313354492,17.575000762939453,17.80500030517578,606000.0,-0.005883975694958465,1.0,-0.6842210934206036,55.73247698322869,59.56239110917149,0.05576682548808165,-0.101523121593317,-1.6122577998175167,-2.311840221818045,32.64975383189933,0.39499855041503906,0.6903262931904095,0.030249786376952414,-0.991155316260663,1.0516548890145678,-0.4804527649418553,0.5409523376957601,0.7847972069200821,59.042552112184346,6.416943208399381,0.5107025513188073,3,-0.06999969482421875,-0.6449995040893555,-2.7487499713897705,-2.2174997329711914,-0.07999992370605469,0,0.009301066384227008,1.3603534251377238,17.844999313354492,1.3840026855468637,17.475000381469727,2.0857161541353997,17.7549991607666,0.009301066384227008 2192,2005-03-08,17.799999237060547,18.07999992370605,17.555000305175778,17.795000076293945,533800.0,0.0033821570866119366,-1.1649526700985608,-0.07690953373044984,39.65266913030364,56.96800872539479,0.04081920002258954,-0.12127262637122982,-1.6340391029957537,-2.3199154563786664,32.36197598817414,0.5249996185302734,0.5409565631167581,0.060749244689940696,-0.9336046877198676,1.055103177099749,-0.43642772151496345,0.5579262108948448,0.6444098902519464,67.9557242545011,17.24794529980864,0.49717696620490365,3,-0.12999916076660156,-0.4199991226196289,-2.6499993801116943,-2.277499198913574,-0.9799995422363246,1,0.0,1.0,17.739999771118164,1.3603534251377238,17.844999313354492,1.3840026855468637,17.475000381469727,0.0 2193,2005-03-09,17.690000534057614,18.0,17.334999084472653,17.834999084472656,480400.0,-0.006179702680768062,1.8000016061870474,-29.00457840518957,35.63048852792781,53.83328785666307,0.17379772019708284,0.022983111782401977,-1.4927600341136404,-2.159462222283876,32.453844649448996,0.6650009155273473,0.3857750570598917,-0.07024946212768768,-1.0403199054711187,0.8998209812157434,-0.5552846837994032,0.41478575954402785,0.6788440135726717,56.42467148866852,9.037929431525868,0.4850352216717162,3,-0.020000457763668322,-0.0700006484985316,-2.4312505722045863,-2.167500495910641,-1.6950006484985316,2,-0.0033918242780995866,-1.1649526700985608,17.799999237060547,1.0,17.739999771118164,1.3603534251377238,17.844999313354492,-0.0033918242780995866 2194,2005-03-10,17.020000457763672,17.7450008392334,16.90999984741211,17.625,546000.0,-0.03787450853967056,-1.0242429566881985,4.172452348693022,34.517028521391595,50.612552112847105,0.7817847818615071,0.7441304060181722,-0.8068407915512701,-1.4447066521655394,32.0523267386249,0.8350009918212891,0.326680527381356,-0.7484995841979973,-1.6884944205368768,0.19149525214088214,-1.2184970023674389,-0.2785021660285558,1.277813384965338,9.401760955434913,-35.250579229963066,0.46999741816944046,3,0.5124998092651367,0.6649999618530273,-1.7012505531311035,-1.4975004196166992,-0.8299999237060582,3,0.024383019801236916,1.8000016061870474,17.690000534057614,-1.1649526700985608,17.799999237060547,1.0,17.739999771118164,0.024383019801236916 2195,2005-03-11,17.444999694824222,17.655000686645508,16.875,17.004999160766598,384800.0,0.024970577299055607,-1.228577033850044,-0.7272741602930816,38.36896016237987,48.38004348459823,0.2804608085739062,0.38369591906174705,-1.2169405001297733,-1.8264156387662762,31.73001050049607,0.7800006866455078,0.26394792341054796,-0.35200033187866,-1.2088143884295803,0.5048137246722604,-0.7804073601541219,0.07640669639680198,0.7417890282794346,47.30288223348208,4.492900067831329,0.428407028275461,3,0.0550003051757777,0.2750005722045863,-2.097499847412113,-1.9224996566772496,-0.9699993133544957,4,-0.008311863588435386,-1.0242429566881985,17.020000457763672,1.8000016061870474,17.690000534057614,-1.1649526700985608,17.799999237060547,-0.008311863588435386 2196,2005-03-14,17.530000686645508,17.604999542236328,17.260000228881836,17.334999084472653,235000.0,0.004872513230625319,1.0,0.4431849215603836,49.83606167808048,47.547178169562116,0.13959451241494492,0.3434770368093183,-1.2754309236032242,-1.8671926123342324,30.99088887029558,0.3449993133544922,0.17157051960452208,-0.2842494010925307,-1.1021944159406871,0.5336956137556257,-0.6932219085166089,0.12472310633154748,0.5256091641477845,54.356906897638055,6.717200198027967,0.4089725074240774,3,-0.0475006103515625,0.27250003814697266,-2.1775007247924805,-2.007500648498535,-1.5250015258789098,0,0.015972548107781037,-1.228577033850044,17.444999694824222,-1.0242429566881985,17.020000457763672,1.8000016061870474,17.690000534057614,0.015972548107781037 2197,2005-03-15,17.80500030517578,18.1200008392334,17.649999618530273,17.649999618530273,458400.0,0.015687370665066203,-5.064505014458869,0.7948687852734189,52.26209902507941,46.63573261032943,-0.17409241630959826,0.12240203937286509,-1.5251747636079571,-2.0949620966537736,30.28626461337211,0.5900001525878906,0.06910062357211899,-0.039499759674072266,-0.8048540055391555,0.725854486191011,-0.4221768826066139,0.34317736325846937,-0.9300003051757812,74.69876933965949,22.08518591243738,0.38267712293254247,3,-0.30749988555908203,0.13500022888183594,-2.1387500762939453,-2.2825002670288086,-1.3250007629394531,1,-0.008143805407378801,1.0,17.530000686645508,-1.228577033850044,17.444999694824222,-1.0242429566881985,17.020000457763672,-0.008143805407378801 2198,2005-03-16,17.665000915527344,18.024999618530273,17.559999465942386,17.610000610351562,452800.0,-0.007862925428186673,-4.999901557847299,0.35483910662646895,45.51386765288838,45.40627875823744,-0.0538664520811416,0.20601933402631545,-1.3640882614993437,-1.9095042185863065,27.831198957169022,0.4650001525878871,0.0005088235347798786,-0.1369992256164565,-0.8372126603940409,0.5632142091611279,-0.48710594300525045,0.21310749177233745,-0.7651008987426771,63.45384602421489,8.174458417465011,0.3501067173887926,3,-0.16750049591064453,0.27499961853027344,-1.7912511825561523,-1.9525012969970703,-1.6150016784667969,2,-0.047834768010703854,-5.064505014458869,17.80500030517578,1.0,17.530000686645508,-1.228577033850044,17.444999694824222,-0.047834768010703854 2199,2005-03-17,17.7549991607666,17.979999542236328,17.520000457763672,17.774999618530273,322000.0,0.005094720666566799,1.139529107006618,-0.3636426688861146,43.86550699661614,43.931017630877335,-0.11171839436065412,0.04633224286316562,-1.4339367049051397,-1.9488278517823119,25.211694724265964,0.45999908447265625,-0.06054216717216576,-0.0012509346008293676,-0.5698768737354243,0.5673750045337655,-0.28556390416812505,0.2830620349664663,-0.8306971275329609,70.68261586943633,16.42664006562717,0.28431296956729674,3,-0.25749874114990234,0.18500137329101562,-1.8812494277954102,-2.042499542236328,-1.5749988555908239,3,-0.09912697034064677,-4.999901557847299,17.665000915527344,-5.064505014458869,17.80500030517578,1.0,17.530000686645508,-0.09912697034064677 2200,2005-03-18,17.5,17.934999465942386,17.274999618530273,17.924999237060547,573400.0,-0.014362104918037688,1.9662934832924404,21.249475491131033,42.23299832226986,42.43107555743746,0.09967835924381774,0.26697654729465725,-1.161335409568352,-1.6489125604171218,22.975286092100283,0.6599998474121129,-0.13291669076406265,-0.22575006484985494,-0.7797333585200796,0.32823322882036976,-0.5027417116849691,0.05124158198525919,-0.5517839906463635,27.906930324160324,-24.377467209742367,0.27699164683511257,3,-0.0024995803833007812,0.4400005340576172,-1.5237503051757812,-1.765000343322754,-1.5850000381469727,4,-0.07485711233956494,1.139529107006618,17.7549991607666,-4.999901557847299,17.665000915527344,-5.064505014458869,17.80500030517578,-0.07485711233956494 2201,2005-03-21,17.565000534057614,17.600000381469727,17.184999465942386,17.555000305175778,325400.0,0.003714316231863579,9.37503278258488,-0.02352999255010726,44.05145069216662,42.91982906431112,0.008094913274533155,0.15062982360027277,-1.1921413611724567,-1.6692008647068661,21.432240078124476,0.4150009155273402,-0.16646410420259272,-0.12324953079223988,-0.6062799585360992,0.3597808969516194,-0.3647647446641713,0.11826568307969154,-0.5933488281063823,40.64176577385142,-9.08073691141302,0.24151521387192992,3,-0.06750011444091442,0.37500000000000355,-1.4462509155273402,-1.8300008773803675,-1.9700002670288068,0,-0.06205523025601023,1.9662934832924404,17.5,1.139529107006618,17.7549991607666,-4.999901557847299,17.665000915527344,-0.06205523025601023 2202,2005-03-22,17.80500030517578,18.450000762939453,17.565000534057614,17.649999618530273,539400.0,0.013663521993797945,-4.446174432048168,15.49971390425329,50.78866346287491,44.60407072374969,-0.25828196075631027,-0.07220069525784112,-1.3668892747858479,-1.867668536856204,20.7920871178753,0.8850002288818395,-0.2276959956371556,0.10350027084350444,-0.376938990143902,0.5839395318309109,-0.136719359650197,0.34371990133720587,-0.8103816165589066,49.01187379848454,-2.4079827295938117,0.2402196304937029,3,-0.1424999237060547,0.21000003814697266,-1.5662508010864258,-2.070000648498535,-3.405000686645508,1,-0.10109526051993023,9.37503278258488,17.565000534057614,1.9662934832924404,17.5,1.139529107006618,17.7549991607666,-0.10109526051993023 2203,2005-03-23,17.405000686645508,17.915000915527344,17.375,17.915000915527344,203200.0,-0.022465577740765186,1.117649698751248,-3.290309481326524,48.93617267975494,46.206197852456725,0.10844289670835039,0.32434483779087486,-0.9160625687047634,-1.4274024702138313,19.974521081180797,0.5400009155273438,-0.28698636966535673,-0.2837493896484382,-0.7820290227611117,0.21453024346423533,-0.532889206204775,-0.03460957309210144,-0.3521667150557306,17.391383014813744,-35.23282981671008,0.24913981655633655,3,0.25749969482421875,0.6099996566772461,-1.1237506866455078,-1.6600008010864258,-2.185000419616701,2,-0.05314571145744995,-4.446174432048168,17.80500030517578,9.37503278258488,17.565000534057614,1.9662934832924404,17.5,-0.05314571145744995 2204,2005-03-24,17.379999160766598,17.655000686645508,17.350000381469727,17.450000762939453,287400.0,-0.0014364564718514217,-3.692342679401969,0.13725798187646318,42.105249523000204,46.62134111474788,0.21219506801172727,0.32173698039389365,-0.8327065660894419,-1.3594760197246352,18.84855411039265,0.30500030517578125,-0.2765037327106761,-0.28075084686279794,-0.7825083001342499,0.221006606408654,-0.5316295734985239,-0.029872120227071974,-0.27127851752283405,15.414979833389356,-33.802579050692955,0.2508787266357256,3,0.43750095367431996,0.5250005722045934,-0.21374893188476207,-0.7674989700317347,-1.929999351501463,3,-0.07652474038712131,1.117649698751248,17.405000686645508,-4.446174432048168,17.80500030517578,9.37503278258488,17.565000534057614,-0.07652474038712131 2205,2005-03-28,17.34000015258789,17.549999237060547,17.204999923706055,17.5,557600.0,-0.002301439016694551,1.6538580043135702,2.285659791286225,43.0555509564243,45.86795103456386,0.26343675858642257,0.3165329205429117,-0.7347430525646459,-1.2786641255507476,17.4569667180679,0.3449993133544922,-0.24332838225938502,-0.28174982070922994,-0.7535686226171556,0.19006898119869575,-0.517659221663191,-0.04584041975526887,-0.17762830455630052,12.253006144219288,-34.24612823243754,0.23590940095396276,3,0.47749996185302734,0.5649995803833008,-0.13249969482421875,-0.7274999618530273,-0.9300003051757812,0,-0.06689733778572027,-3.692342679401969,17.379999160766598,1.117649698751248,17.405000686645508,-4.446174432048168,17.80500030517578,-0.06689733778572027 2206,2005-03-29,16.819999694824222,17.440000534057614,16.764999389648438,17.405000686645508,288200.0,-0.029988492110022302,1.061070036021199,3.656259685763991,35.32933208460874,43.98653248562267,0.7511205437139417,0.7854433338543707,-0.15195405519402172,-0.7193425230688142,15.65261115627219,0.6750011444091761,-0.16327260570026425,-0.7437502861022907,-1.3065613578515993,-0.180939214352982,-1.025155821976945,-0.4623447502276363,1.6300010681152308,3.2641104065311484,-38.847032675078026,0.28140553587465356,3,0.787500381469723,0.787500381469723,0.45625066757201793,-0.20749950408935902,0.3050003051757777,1,-0.05380497915524207,1.6538580043135702,17.34000015258789,-3.692342679401969,17.379999160766598,1.117649698751248,17.405000686645508,-0.05380497915524207 2207,2005-03-30,17.004999160766598,17.055000305175778,16.754999160766598,16.774999618530273,414000.0,0.010998779387570545,-1.2222269317169763,-0.39316094408706254,39.97068880198293,43.370623724410954,0.49249843608141575,0.5556886570927908,-0.27088190119702205,-0.870252089077745,13.803320845077764,0.3000011444091797,-0.12115318115359841,-0.5122508049011252,-1.099075212839054,0.0745736030368036,-0.8056630088700913,-0.218838600932159,1.4113015747070357,21.55169153615318,-17.974389306128003,0.2934122039689647,3,0.5975008010864293,0.5975008010864293,0.2712512016296422,-0.39249897003173473,0.015001296997073865,2,-0.08291672821665863,1.061070036021199,16.819999694824222,1.6538580043135702,17.34000015258789,-3.692342679401969,17.379999160766598,-0.08291672821665863 2208,2005-03-31,17.104999542236328,17.125,16.700000762939453,17.100000381469727,450800.0,0.005880646069095219,17.888822955961516,0.02173552485363177,51.49383412957111,44.21821562807262,0.34051709574627864,0.4263545401562112,-0.2985790423358594,-0.9533577033316263,12.33128767323123,0.4249992370605469,-0.13648579789562376,-0.3797504425048821,-0.9829043399412605,0.22340345493149627,-0.6813273912230713,-0.07817349378669292,1.2448491302490226,42.40825252898471,-0.8900029099036075,0.30157694871818996,3,0.470001220703125,0.470001220703125,0.1712508201599121,-0.49249935150146484,0.14000129699707387,3,-0.15814089424713307,-1.2222269317169763,17.004999160766598,1.061070036021199,16.819999694824222,1.6538580043135702,17.34000015258789,-0.15814089424713307 2209,2005-04-01,17.645000457763672,17.889999389648438,17.125,17.125,505800.0,0.031569770826006316,-1.9423027546491582,104.01755055322396,53.37839231080509,45.456592737909865,-0.24219770895923887,-0.10567541618911136,-0.7572216079130065,-1.4766650154043646,12.048391812951348,0.7849998474121094,-0.17144823754676253,0.15175046920776225,-0.455601786512144,0.7591027249276685,-0.1519256586521891,0.4554265970677136,0.6058573401489262,79.41183070418111,35.10739367661536,0.3036761278599531,4,-0.06999969482421875,-0.06999969482421875,-0.36875009536743164,-1.0325002670288086,-0.5300006866455078,4,-0.13743270772588068,17.888822955961516,17.104999542236328,-1.2222269317169763,17.004999160766598,1.061070036021199,16.819999694824222,-0.13743270772588068 2210,2005-04-04,18.0049991607666,18.145000457763672,17.5,17.545000076293945,387200.0,0.020402306243326507,-1.3454594635834622,0.8846128452481385,57.34156019503913,46.93327157156237,-0.5844948782177788,-0.47755734537172145,-1.0258103782200436,-1.8122784455230345,11.664326533577032,0.6450004577636719,-0.16275388877603447,0.5037491798400886,-0.126880288850856,1.1343786485310332,0.18843444549461807,0.8190639141855591,0.1528072150476092,90.31132688134574,45.32543528460036,0.31531473434547186,4,-0.42999839782714844,-0.42999839782714844,-0.7287487983703613,-1.3924989700317383,-1.4649982452392543,0,-0.14190499697822156,-1.9423027546491582,17.645000457763672,17.888822955961516,17.104999542236328,-1.2222269317169763,17.004999160766598,-0.14190499697822156 2211,2005-04-05,17.905000686645508,18.21500015258789,17.854999542236328,18.149999618530273,363400.0,-0.005553928285594867,-1.086952675807165,-0.532607433698771,51.633995483441886,47.02719735162537,-0.48186914678444737,-0.3842650764416149,-0.8373866411632527,-1.6935776160908915,11.2937695473299,0.3600006103515625,-0.15792784321678255,0.39550065994262695,-0.2523615991603485,1.0433629190456024,0.071569530391141,0.7194317894941129,-1.2049999237060547,79.5379808031263,36.72799834703085,0.3239311295514869,4,-0.44750022888183594,-0.3299999237060547,-0.5562505722045898,-1.2925004959106445,-1.4700012207031214,1,-0.08349627377274826,-1.3454594635834622,18.0049991607666,-1.9423027546491582,17.645000457763672,17.888822955961516,17.104999542236328,-0.08349627377274826 2212,2005-04-06,17.799999237060547,18.125,17.7549991607666,18.020000457763672,397000.0,-0.0058643644545223195,-1.3870916138559035,0.8979680809653562,52.23137890376237,47.39333137651508,-0.4220329780310834,-0.2943553802626795,-0.6473866574293083,-1.5700550067841306,10.654541504049375,0.37000083923339844,-0.12898785088995623,0.290499210357666,-0.35736304874530944,0.9383614694606415,-0.03343191919381994,0.614430339909152,-1.0696984863281251,72.60718925941966,31.06975431138632,0.3239311295514869,4,-0.342498779296875,-0.22499847412109375,-0.34999895095825195,-1.1874990463256836,-1.4449996948242188,2,-0.03792130707821395,-1.086952675807165,17.905000686645508,-1.3454594635834622,18.0049991607666,-1.9423027546491582,17.645000457763672,-0.03792130707821395 2213,2005-04-07,17.6299991607666,17.889999389648438,17.495000839233402,17.729999542236328,247800.0,-0.009550566493283674,-1.135144469933264,0.4545446663892357,47.98711725557983,48.0468722356906,-0.24223396072689596,-0.1360566310710638,-0.3985750060122015,-1.3849688613772813,10.297071319624838,0.3949985504150355,-0.1148814524231554,0.1234992027282722,-0.5213925886147237,0.7683909940712681,-0.19894669294322398,0.44594509839976837,-0.87000442199707,46.3301917497559,8.129149826688312,0.32244589567149756,4,-0.1724987030029297,-0.05499839782714844,-0.2349991798400879,-1.0174989700317383,-1.394998550415039,3,-0.0346000415224299,-1.3870916138559035,17.799999237060547,-1.086952675807165,17.905000686645508,-1.3454594635834622,18.0049991607666,-0.0346000415224299 2214,2005-04-08,17.434999465942386,17.700000762939453,17.420000076293945,17.700000762939453,249200.0,-0.011060675218757976,1.1132023866932494,2.6500028610119997,48.93266777620699,48.699885215666455,-0.043149657545296094,0.09657954864029605,-0.12943446574113793,-1.175305006630552,10.767777447255048,0.2800006866455078,-0.1513605423627098,-0.09225044250488068,-0.6966684060882038,0.5121675210784424,-0.39445942429654224,0.20995853928678088,-0.6459046188964876,1.886715497986335,-36.06256505447166,0.30220898179166117,4,0.02250099182128551,0.14000129699706676,0.12125062942504528,-0.8224992752075231,-1.2349987030029332,4,-0.01089754129790077,-1.135144469933264,17.6299991607666,-1.3870916138559035,17.799999237060547,-1.086952675807165,17.905000686645508,-0.01089754129790077 2215,2005-04-11,17.299999237060547,17.559999465942386,17.25,17.5,231400.0,-0.00774305896283789,-1.066668362092009,0.7547161663199968,45.74636731189964,49.857333574254326,0.09563698139888999,0.23205742841326682,0.07789342225842688,-1.0322644448943734,11.207215488977095,0.30999946594238637,-0.15594968695554456,-0.22000064849853374,-0.8320036787976335,0.392002381800566,-0.5260021636480836,0.08600086665101614,-0.4823862839038071,5.181267269902636,-31.08788824334321,0.3060015151495506,4,0.157501220703125,0.27500152587890625,0.07250070571899414,-0.6874990463256836,-1.0149993896484375,0,-0.010693611219708687,1.1132023866932494,17.434999465942386,-1.135144469933264,17.6299991607666,-1.3870916138559035,17.799999237060547,-0.010693611219708687 2216,2005-04-12,17.809999465942386,17.875,17.104999542236328,17.219999313354492,396000.0,0.029479783316365804,1.1388865341414827,-2.949989509622555,50.07384284237192,50.979906245408664,-0.2896201975150028,-0.26971908568205194,-0.3699312993520998,-1.5259877671344029,11.862021891675871,0.7700004577636719,-0.12090198146775322,0.275999641418462,-0.3496253333459016,0.9016246161828256,-0.03681284596371981,0.5888121288006438,-0.9644387687970237,69.11760855987798,33.03680088721798,0.31281248738218215,4,-0.3524990081787145,-0.23499870300293324,-0.4637494087219274,-1.197499275207523,-0.9650001525878942,1,-0.07130817453664862,-1.066668362092009,17.299999237060547,1.1132023866932494,17.434999465942386,-1.135144469933264,17.6299991607666,-0.07130817453664862 2217,2005-04-13,17.65999984741211,18.489999771118164,17.514999389648438,17.895000457763672,459400.0,-0.00842221353330852,-2.714276372197114,-0.3983060162286208,54.066971964106564,51.26581044924592,-0.041278709983860296,-0.13822646396437932,-0.17578692741070867,-1.3601787233427238,11.946281113901646,0.9750003814697266,-0.08797765377171629,0.1332500457763679,-0.4824335506130062,0.748933642165742,-0.17459175241831915,0.44109184397105494,-0.7870503611578954,40.07221757817718,1.5601003299414486,0.3078417981946871,4,0.13749980926513672,-0.06499958038330078,-0.2774996757507324,-1.047499656677246,-0.4400005340576172,2,-0.06936582061461538,1.1388865341414827,17.809999465942386,-1.066668362092009,17.299999237060547,1.1132023866932494,17.434999465942386,-0.06936582061461538 2218,2005-04-14,16.819999694824222,17.594999313354492,16.815000534057614,17.594999313354492,303800.0,-0.04756512796408552,1.012901066393002,3.297862151808309,42.9113971115491,50.10281098266193,0.8426571544915227,0.6695506633194803,0.6930596637956121,-0.5094125400505014,11.75584733812118,0.8449993133544957,0.004153030421779391,-0.6645000457763643,-1.352019748297547,0.023019656744818207,-1.0082598970369538,-0.32074019451577485,1.6700000762939418,0.2984574951437993,-39.436035805662044,0.34375985126059044,4,0.8325004577636683,0.7750005722045863,0.7050004005432093,-0.20749950408935902,0.350000381469723,3,-0.027645669502062042,-2.714276372197114,17.65999984741211,1.1388865341414827,17.809999465942386,-1.066668362092009,17.299999237060547,-0.027645669502062042 2219,2005-04-15,15.994999885559082,16.75,15.545000076293945,16.704999923706055,1023200.0,-0.049048741036482046,2.012499091029384,0.9161295324163331,35.79725063831732,47.708998809692844,1.5745739018218146,1.4292115575627093,1.5353350616627672,0.3251780269002289,11.80296634609844,1.274999618530277,0.04850273869211463,-1.4014998912811265,-2.3458243093156668,-0.45717547324658625,-1.8736621002983966,-0.9293376822638564,2.494999885559082,15.280130930268104,-26.776801988744584,0.47216220901727096,4,1.0225000381469727,1.0225000381469727,1.6500000953674316,0.6175003051757812,1.37500095367432,4,0.015004734386347973,1.012901066393002,16.819999694824222,-2.714276372197114,17.65999984741211,1.1388865341414827,17.809999465942386,0.015004734386347973 2220,2005-04-18,16.190000534057614,16.315000534057614,15.869999885559082,15.875,429000.0,0.012191350415362345,-1.738459100672537,-0.4436627001876405,42.85715212511508,46.733793992100985,1.2237287573459454,1.192159639319474,1.35475166250583,0.14155827038051783,12.39949688059736,0.4450006484985316,0.04300615003050012,-1.1409992694854765,-2.226300981352267,-0.05569755761868578,-1.6836501254188718,-0.5983484135520811,2.1821992492675832,21.90154582688903,-24.02711559751805,0.5426508559333957,4,0.827499389648441,0.827499389648441,1.4187498092651403,0.42249965667724965,0.9650001525878942,0,0.0006176793423078308,2.012499091029384,15.994999885559082,1.012901066393002,16.819999694824222,-2.714276372197114,17.65999984741211,0.0006176793423078308 2221,2005-04-19,16.475000381469727,16.475000381469727,16.040000915527347,16.229999542236328,463200.0,0.017603448919756515,2.551003884749798,0.777779123347733,44.12418234590342,45.832994374561096,0.7985248760550476,0.8656975088792578,1.0805244954671274,-0.12972902078401916,13.132444460592923,0.43499946594237926,-0.006259875098695744,-0.8014994144439704,-1.945223960738705,0.3422251318507641,-1.3733616875913377,-0.22963714129660318,1.7841114135742195,31.578961003297866,-16.71307470080954,0.5718622731473675,4,0.5424995422363281,0.5424995422363281,1.1349997520446777,0.13749980926513672,0.17499923706054688,1,-0.011532657338892749,-1.738459100672537,16.190000534057614,2.012499091029384,15.994999885559082,1.012901066393002,16.819999694824222,-0.011532657338892749 2222,2005-04-20,16.004999160766598,16.59000015258789,16.004999160766598,16.495000839233402,339000.0,-0.028528146271350807,-1.3877509711874365,-2.000000000000029,38.7295067550613,44.8043709856146,1.1031349999776268,1.2584545151762079,1.5436475051153984,0.3520296199160384,12.379128059042092,0.5850009918212926,-0.1197411132471764,-1.1815005779266379,-2.4287209484796755,0.06571979262639971,-1.8051107632031567,-0.5578903926501191,2.145548165527348,22.438988081392473,-25.498599322644125,0.6236101852765192,4,1.0125007629394567,1.0125007629394567,1.6375012397766149,0.6075010299682653,0.735000610351566,2,0.05248361116113043,2.551003884749798,16.475000381469727,-1.738459100672537,16.190000534057614,2.012499091029384,15.994999885559082,0.05248361116113043 2223,2005-04-21,16.479999542236328,16.59000015258789,15.975000381469727,16.149999618530273,354200.0,0.029678250945124107,1.2363581507773296,-0.6734669251309741,37.902380204456705,43.57878347764233,0.500483315107374,0.749004030218039,1.0652123251739951,-0.10889073685737216,12.009067114017494,0.6149997711181641,-0.20213582502610805,-0.6602501392364495,-1.9414931301111515,0.6209928516382526,-1.3008716346738005,-0.019628643799098455,1.5663258940576164,77.59332158849702,32.247503922237094,0.6406214954373514,4,0.5375003814697266,0.5375003814697266,1.23875093460083,0.13250064849853516,0.12000083923339844,3,0.044902899980162614,-1.3877509711874365,16.004999160766598,2.551003884749798,16.475000381469727,-1.738459100672537,16.190000534057614,0.044902899980162614 2224,2005-04-22,16.049999237060547,16.559999465942386,15.845000267028807,16.559999465942386,261400.0,-0.026092252252419068,1.8039171687479014,-1.5454555963355887,29.98977411691949,41.82805090042232,0.7971941970559548,1.1323092964910728,1.5000891394302158,0.3311555621022677,11.73838032564646,0.7149991989135795,-0.2997904843397805,-1.0237504482269273,-2.387973252747617,0.3404723562937608,-1.7058618504872705,-0.3416390459665841,1.8962731848333974,27.516644499602698,-11.639792485910199,0.6821114022603442,4,0.9675006866455078,0.9675006866455078,1.6687512397766113,0.5625009536743164,0.625,4,0.0697819870699583,1.2363581507773296,16.479999542236328,-1.3877509711874365,16.004999160766598,2.551003884749798,16.475000381469727,0.0697819870699583 2225,2005-04-25,16.180000305175778,16.354999542236328,15.979999542236328,16.190000534057614,215400.0,0.008099755407779075,1.2058937376932843,0.019608283125207897,32.45169154302222,39.870034089383466,0.5493877829711096,0.9601768628118421,1.3759309740390755,0.21652922393161944,11.770295704302749,0.375,-0.3760049903873721,-0.8357493877410924,-2.250027109115834,0.5785283336336509,-1.542888248428465,-0.1286105270537199,1.6702212228941669,44.966454980804556,10.4669999047642,0.7071388606873714,4,0.837499618530277,0.837499618530277,1.5387501716613805,0.4324998855590856,0.5399990081787145,0,0.07354762123687708,1.8039171687479014,16.049999237060547,1.2363581507773296,16.479999542236328,-1.3877509711874365,16.004999160766598,0.07354762123687708 2226,2005-04-26,15.914999961853027,16.424999237060547,15.824999809265135,16.114999771118164,273400.0,-0.01637826565664402,-2.1578907742076145,19.999523173755485,31.428591830878645,37.35465851902481,0.5781082005069642,1.2162587828485343,1.633821622616722,0.48569962761566643,12.770993770248875,0.5999994277954119,-0.4573951242615024,-1.0554997444152825,-2.551687368481364,0.4406878796507989,-1.8035935564483232,-0.3074059323822418,1.8430127081458778,11.76472054861825,-17.174338609510308,0.7480938120330407,4,0.6549997329711914,1.1024999618530273,1.8037505149841309,0.6975002288818359,0.7300004959106445,1,0.07791396341593848,1.2058937376932843,16.180000305175778,1.8039171687479014,16.049999237060547,1.2363581507773296,16.479999542236328,0.07791396341593848 2227,2005-04-27,15.595000267028807,15.835000038146973,15.545000076293945,15.835000038146973,482200.0,-0.020106798340636778,1.4166686534900539,1.2000000000000088,30.526338460538824,35.97854089113478,0.6418842270716159,1.5022287847769231,1.9423630011507829,0.8018237419794776,13.98644606461666,0.36999988555908203,-0.533839500888206,-1.3049994945526127,-2.922316722909228,0.31231773380400263,-2.1136581087309185,-0.4963408803743068,2.074491899221899,4.784706898030606,-21.047573574981264,0.8086586141783074,4,0.5524997711181658,1.4224996566772479,2.1237502098083514,1.0174999237060565,0.9849996566772479,2,0.06764984504245009,-2.1578907742076145,15.914999961853027,1.2058937376932843,16.180000305175778,1.8039171687479014,16.049999237060547,0.06764984504245009 2228,2005-04-28,14.399999618530273,15.5,14.145000457763672,15.454999923706055,1731000.0,-0.07662716434991168,1.3668104812513535,4.395838797097616,25.62250761789936,34.84801388886611,1.6287926614248889,2.618435587192259,3.069390253784139,1.9824478321302053,15.671285011517433,1.449999809265135,-0.7095677906537183,-2.3647501468658447,-4.325779463441872,-0.4037208302898172,-3.3452648051538603,-1.384235488577831,3.184512864122162,10.558975796802114,-17.546210219677256,0.980514658288014,4,0.9675006866455078,1.9175004959106445,3.438750743865967,2.21250057220459,2.065000534057617,3,0.1625000149011615,1.4166686534900539,15.595000267028807,-2.1578907742076145,15.914999961853027,1.2058937376932843,16.180000305175778,0.1625000149011615 2229,2005-04-29,15.220000267028807,15.220000267028807,14.5,14.994999885559082,1440600.0,0.0569444909875787,5.399991522909422,-0.21327044207085405,34.94936627624931,33.96937101676991,0.7680678653363984,1.694313289551184,2.1845463245183385,1.1525332602502427,16.14069381151537,0.8200006484985334,-0.8902024596834188,-1.4234994888305668,-3.454011446170382,0.6070124685092484,-2.438755467500476,-0.4082435101606592,2.1581414941303034,47.14913968491914,15.477330543785474,1.0152559786699078,4,0.14750003814697443,1.0974998474121112,2.6187500953674334,1.3924999237060565,1.3499994277954155,4,0.09067017675620037,1.3668104812513535,14.399999618530273,1.4166686534900539,15.595000267028807,-2.1578907742076145,15.914999961853027,0.09067017675620037 2230,2005-05-02,15.449999809265135,15.5,15.0649995803833,15.145000457763672,834800.0,0.015111664796391588,1.1481516366710387,1.3555503751112645,32.20212475059557,32.6446979506246,0.4716604560473172,1.3313438979261374,1.9090924069075985,0.9257521066129133,16.07805753401185,0.4350004196166992,-0.9667580097854067,-1.0657499790191682,-3.0567037177253678,0.9252037596870331,-2.0612268483722698,-0.07027310966606848,1.7341534736902506,57.23684430672852,29.049945935941004,0.9954768693531004,5,-0.08249950408935369,0.867500305175783,2.4112501144409197,1.1625003814697283,1.070000648498537,0,0.07928798983290597,5.399991522909422,15.220000267028807,1.3668104812513535,14.399999618530273,1.4166686534900539,15.595000267028807,0.07928798983290597 2231,2005-05-03,16.40999984741211,16.524999618530273,15.550000190734865,15.585000038146973,741000.0,0.06213592556624348,-1.1787708782865867,2.7049231587011398,41.599467275787326,32.96358245292749,-0.5571162762029083,0.2673042998189601,0.9072473355843478,-0.02693139922160981,15.31752863932218,1.0749998092651385,-0.9133478950230352,-0.03099989891052246,-1.9115330465412725,1.8495332487202276,-0.9712664727258975,0.9092666749048526,0.5918042660317724,95.16807513994574,65.6555619575463,0.9402665738153748,5,-1.0424995422363281,-0.0924997329711914,1.4512500762939453,0.2025003433227539,0.5799999237060547,1,0.01889088780163939,1.1481516366710387,15.449999809265135,5.399991522909422,15.220000267028807,1.3668104812513535,14.399999618530273,0.01889088780163939 2232,2005-05-04,17.125,17.21500015258789,16.34000015258789,16.370000839233402,574000.0,0.043571003000383746,-1.1472378567500205,0.9151507094760527,52.08475819448893,34.53940222959774,-1.2254007715303068,-0.5279249315496237,0.18283213667971765,-0.7271896076828774,14.474219495990583,0.875,-0.8992351457208372,0.7177502155303941,-1.0826075792928442,2.5181080103536306,-0.1824286818812233,1.6179291129420132,-2.979999542236328,97.06839864708704,61.22249235397563,0.9001788974116185,5,-1.4449996948242188,-0.807499885559082,0.4825000762939453,-0.5124998092651367,-0.0699996948242223,2,-0.028029170349566646,-1.1787708782865867,16.40999984741211,1.1481516366710387,15.449999809265135,5.399991522909422,15.220000267028807,-0.028029170349566646 2233,2005-05-05,17.020000457763672,17.069999694824222,16.655000686645508,17.010000228881836,398000.0,-0.006131360130588459,6.545525480743799,0.013245350990432994,57.77103819423506,37.62620934929947,-1.157466665423751,-0.49641982435612064,0.27313389478721106,-0.603518065599637,14.160189926901595,0.4699993133544922,-0.915169501822815,0.6432506084442124,-1.089277895403523,2.375779112291946,-0.22301364347965347,1.5095148603680801,-2.813600006103515,92.81769120203,52.1243694552686,0.866264251923867,5,-1.3400001525878906,-0.7025003433227539,0.5824995040893555,-0.4075002670288086,0.125,3,-0.025851969578350453,-1.1472378567500205,17.125,-1.1787708782865867,16.40999984741211,1.1481516366710387,15.449999809265135,-0.025851969578350453 2234,2005-05-06,17.245000839233402,17.309999465942386,17.059999465942386,17.135000228881836,191400.0,0.01321976353808485,1.083351877165593,10.99980926950255,57.962261869459745,40.46071716334808,-1.3355802644362669,-0.776179379681821,0.026720576766294357,-0.8102645751697608,14.097815400514724,0.2899990081787145,-0.8533967827222142,0.8777509212493939,-0.8322828663859951,2.587784708884783,0.02273402743169939,1.7327678150670884,-2.9784283935546902,97.10473808363703,51.80227843842134,0.8550168938176949,5,-1.5175008773803729,-0.927500724792484,0.32999992370605113,-0.6325006484985387,-0.11000061035156605,4,-0.04523053921058462,6.545525480743799,17.020000457763672,-1.1472378567500205,17.125,-1.1787708782865867,16.40999984741211,-0.04523053921058462 2235,2005-05-09,17.114999771118164,17.379999160766598,16.819999694824222,17.299999237060547,353600.0,-0.007538478503258617,2.246380176803303,-1.6818039950061878,54.94589560708766,43.073750916260195,-1.183454643133219,-0.6964563148016438,0.12755376055921985,-0.6688872991657604,14.282070000391933,0.5599994659423757,-0.8234245209999109,0.7569998264312758,-0.9336818296853515,2.447681482547903,-0.08834100162703606,1.6023406544895895,-2.726690244628905,85.51915088543254,36.89116041658531,0.8453408280583135,5,-1.3524999618530291,-0.7974996566772461,0.46000099182128906,-0.5024995803833008,0.5200004577636719,0,-0.03184341709508165,1.083351877165593,17.245000839233402,6.545525480743799,17.020000457763672,-1.1472378567500205,17.125,-0.03184341709508165 2236,2005-05-10,16.540000915527347,17.100000381469727,16.469999313354492,17.100000381469727,376800.0,-0.03359619417355397,1.2500059604701619,3.0270328786613274,54.068452756516585,45.68954139359106,-0.5704666662282687,-0.23345005748420178,0.6706151670657512,-0.08222755548864313,14.05075077632986,0.6450004577636719,-0.7234647931569107,0.24550089836121103,-1.3051592750604755,1.7961610717828993,-0.529829188349634,1.0208309850720543,-1.972190010981448,19.23086093031059,-31.358651542100596,0.775330086710844,5,-0.7775011062622124,-0.22250080108642933,1.0349998474121058,0.07249927520751598,1.8649997711181605,1,-0.001209217452031619,2.246380176803303,17.114999771118164,1.083351877165593,17.245000839233402,6.545525480743799,17.020000457763672,-0.001209217452031619 2237,2005-05-11,16.434999465942386,16.860000610351562,16.25,16.725000381469727,343600.0,-0.006348333964503516,1.1785682658837473,0.5178592715964834,49.63738880594517,48.35786152559615,-0.3730063095696856,-0.23708349507786863,0.7432512694423963,0.036736841586556324,12.989141843668051,0.6100006103515625,-0.6460350067435989,0.20174946784973358,-1.2125918991027227,1.6160908348021898,-0.5054212156264946,0.9089201513259617,-1.6984572660232455,16.371646313160237,-29.529664347424234,0.7071706834762279,5,-0.49499988555908736,-0.1174993515014684,1.0812511444091761,0.17750072479247692,1.5799999237060547,2,0.03376941425072055,1.2500059604701619,16.540000915527347,2.246380176803303,17.114999771118164,1.083351877165593,17.245000839233402,0.03376941425072055 2238,2005-05-12,16.354999542236328,16.71500015258789,16.184999465942386,16.375,266400.0,-0.004867655996694031,-1.9444432670707796,0.06896687800899824,52.60461255598252,50.319555556677614,0.015057344759675573,-0.20417453453340073,0.7950917721258648,0.12997708387538154,13.27373817299769,0.5300006866455043,-0.5363057457326335,0.144999551773072,-1.2437866371882187,1.5337857407343645,-0.5493935427075733,0.8393926462537173,-1.4598499246663401,14.225951440008469,-32.596353910972084,0.6943930944806459,5,-0.13250017166137695,-0.037499427795410156,1.1612510681152344,0.25750064849853516,1.625,3,0.042800414706935186,1.1785682658837473,16.434999465942386,1.2500059604701619,16.540000915527347,2.246380176803303,17.114999771118164,0.042800414706935186 2239,2005-05-13,16.235000610351562,16.475000381469727,15.949999809265135,16.260000228881836,344600.0,-0.007337140644661733,1.3076952098293524,1.2499523173755485,50.47049010854755,52.34937392978339,0.3287464621517664,-0.06880090484598966,0.8939828772095559,0.2718340874347014,13.227766661854897,0.5250005722045916,-0.3883714847855053,0.013000583648683062,-1.3721061834370438,1.3981073507344082,-0.6795527998941786,0.7055539671915465,-1.190760020189778,19.93013498832597,-26.00633774795335,0.6925533835428627,5,0.22999906539916992,0.08249950408935547,1.28125,0.3774995803833008,1.739999771118164,4,0.05605172856180163,-1.9444432670707796,16.354999542236328,1.1785682658837473,16.434999465942386,1.2500059604701619,16.540000915527347,0.05605172856180163 2240,2005-05-16,16.200000762939453,16.459999084472653,16.0,16.149999618530273,435800.0,-0.002155826676704442,-1.6285633320799138,-2.0000762951094835,52.537851863740926,53.56474999511157,0.5378865383112164,-0.03479753991969403,0.8951050024995482,0.31513830907183404,13.179310793126126,0.4599990844726527,-0.0723203868763811,-0.02249927520751882,-1.407564623612604,1.3625660731975664,-0.7150319494100614,0.6700333989950238,-1.015614658541379,21.73920254622635,-27.341644866115654,0.6925326742025426,5,0.46499872207641246,0.11749935150146484,1.3162498474121094,0.7349996566772461,1.814998626708988,0,0.05771601369805923,1.3076952098293524,16.235000610351562,-1.9444432670707796,16.354999542236328,1.1785682658837473,16.434999465942386,0.05771601369805923 2241,2005-05-17,16.28499984741211,16.370000839233402,15.864999771118164,16.0,520200.0,0.005246856819112411,1.2197759817565792,5.699866488651535,56.41263536901435,54.045625236725506,0.48421154330615224,-0.14204347067360246,0.7799023744088274,0.24373248209240117,13.448933379573097,0.5050010681152379,0.14643069713932988,0.07199983596801829,-1.3083718443037426,1.4523715162397774,-0.6181860041678604,0.7621856761038988,-0.968876959631924,42.21102734119659,-11.957737836656094,0.6901858401358799,5,0.33749961853027344,0.032500267028808594,1.2312507629394531,0.6500005722045898,1.25,1,0.0828983969369983,-1.6285633320799138,16.200000762939453,1.3076952098293524,16.235000610351562,-1.9444432670707796,16.354999542236328,0.0828983969369983 2242,2005-05-18,16.844999313354492,16.954999923706055,16.235000610351562,16.235000610351562,480400.0,0.03438744066254151,-1.360658505698607,2.140347472259774,75.7639646491241,56.044839287268736,-0.13374793108950556,-0.6702496253066954,0.19364961787989543,-0.29872050757767354,13.586321431133536,0.7199993133544922,0.39657736748857175,0.5899992942810073,-0.8146285556997626,1.994627144261779,-0.11231463070937764,1.2923132192713922,-1.4050438491951223,89.90820229791731,28.974607299547607,0.7023139249903858,5,-0.22249984741210938,-0.5274991989135742,0.6712512969970703,0.09000110626220703,0.4050006866455078,2,0.09260916811402109,1.2197759817565792,16.28499984741211,-1.6285633320799138,16.200000762939453,1.3076952098293524,16.235000610351562,0.09260916811402109 2243,2005-05-19,17.219999313354492,17.295000076293945,16.629999160766598,16.920000076293945,497200.0,0.02226179966078745,1.9555546136566089,0.491803073651955,73.25581214826312,57.74412265158022,-0.5334975989013699,-1.040305158169872,-0.200241296414994,-0.6570087160057447,13.665780219682905,0.6650009155273473,0.5288561695075948,0.9279993057250984,-0.5391763559100617,2.3951749673602585,0.1944114749075183,1.6615871365426784,-1.6636412273986885,94.75519252212791,30.752849333190284,0.73358783081758,5,-0.5974998474121094,-1.3499994277954102,0.47625064849853516,-0.1249990463256836,-0.019998550415039062,3,0.04616725365821628,-1.360658505698607,16.844999313354492,1.2197759817565792,16.28499984741211,-1.6285633320799138,16.200000762939453,0.04616725365821628 2244,2005-05-20,17.170000076293945,17.264999389648438,16.975000381469727,17.264999389648438,298000.0,-0.0029035562749279986,5.1052864055253275,-0.31666518316951286,70.87379989171623,59.51388979431672,-0.553458066133814,-0.9508464522435105,-0.14850404928638739,-0.5944903938403847,13.562373529358762,0.28999900817871094,0.5134227974438446,0.8220000267028809,-0.6910638331227155,2.335063886528477,0.06546809679008447,1.578531956615679,-1.5042235258494934,91.25874312420972,25.310027868185372,0.7565319299127977,5,-0.5900001525878906,-1.4075002670288104,0.4537501335144043,0.21000003814697266,0.6450004577636683,4,0.047175274452137206,1.9555546136566089,17.219999313354492,-1.360658505698607,16.844999313354492,1.2197759817565792,16.28499984741211,0.047175274452137206 2245,2005-05-23,17.370000839233402,17.545000076293945,17.129999160766598,17.264999389648438,375800.0,0.011648268028582764,-1.213326958582748,-1.105286405525365,64.28573455941083,60.649143327971636,-0.7973308242786921,-1.11425257506286,-0.35810803368744715,-0.7837955698988956,13.594669343878252,0.4150009155273473,0.4638140216222304,0.962500762939456,-0.6149673813666183,2.5399689072455303,0.17376669078641882,1.7512348350924931,-1.6013709321696208,89.58338063859858,26.20171413194332,0.7887340721530375,5,-0.6650009155273473,-1.5250005722045934,-0.3525009155273473,-0.020000457763675428,0.6249999999999964,0,0.034830138918002795,5.1052864055253275,17.170000076293945,1.9555546136566089,17.219999313354492,-1.360658505698607,16.844999313354492,0.034830138918002795 2246,2005-05-24,17.155000686645508,17.229999542236328,17.0,17.139999389648438,235200.0,-0.012377670823266462,1.7878899973412556,0.14286752284245036,50.524487766620446,60.74770987915778,-0.5430234640518989,-0.8449105230023903,-0.15814767600964075,-0.5541319793999158,13.320831908296476,0.370000839233402,0.38618946785880937,0.6855005741119378,-0.9078572179872033,2.278858366211079,-0.11117832193763277,1.4821794701615083,-1.244261166043314,70.22904208835833,10.649639111727225,0.7966788960495703,5,-0.4500007629394531,-1.3100004196166992,-0.13750076293945312,0.19499969482421875,0.6649990081787109,1,0.05013107948590223,-1.213326958582748,17.370000839233402,5.1052864055253275,17.170000076293945,1.9555546136566089,17.219999313354492,0.05013107948590223 2247,2005-05-25,16.649999618530273,17.155000686645508,16.479999542236328,17.149999618530273,318200.0,-0.02943754286808964,1.6470522237347973,-33.330451366815005,44.325140900982305,59.82776858415776,-0.004824751320406051,-0.27069784909176065,0.3167699366672565,-0.03973008284658519,12.620459368974018,0.6750011444091797,0.3261078836372455,0.12774953842163228,-1.4126828626028143,1.6681819394460806,-0.642466662090591,0.8979657389338556,-0.608519253472739,15.962440473738598,-37.784451103935595,0.7702162005122241,5,0.05500030517578125,-0.8049993515014648,0.36750030517578125,0.7000007629394531,1.0050010681152344,2,0.053153168117607175,1.7878899973412556,17.155000686645508,-1.213326958582748,17.370000839233402,5.1052864055253275,17.170000076293945,0.053153168117607175 2248,2005-05-26,16.739999771118164,16.854999542236328,16.530000686645508,16.825000762939453,327800.0,0.0054054146936872716,3.4827876507807054,0.17000198364257812,41.91998291015623,58.87771222878095,-0.03852022536582922,-0.18593553720230815,0.20162517187249307,-0.1212274895974943,10.331461444558807,0.3249988555908203,0.315186830093122,0.10074968338012624,-1.0727394716530974,1.2742388384133498,-0.48599489413648556,0.687494260896738,-0.5782378291617185,24.413154788875417,-22.86407244183971,0.5867445775166115,5,-0.034999847412109375,-0.8949995040893555,0.2775001525878906,0.6100006103515625,0.9349994659423828,3,0.030465963910092153,1.6470522237347973,16.649999618530273,1.7878899973412556,17.155000686645508,-1.213326958582748,17.370000839233402,0.030465963910092153 2249,2005-05-27,16.600000381469727,16.84000015258789,16.40999984741211,16.819999694824222,223600.0,-0.008363165565269615,2.3076917433884754,2.58819701559524,41.78628922843298,57.683094158191174,0.1773494223368388,0.06614206828589175,0.3114333604119537,0.02534932948580959,7.981807696161022,0.43000030517578125,0.3461740224276113,-0.10824971199035716,-1.0743231815429866,0.8578237575622705,-0.5912864467666701,0.37478702278595577,-0.32757938876628145,16.740131783479846,-24.638119163524763,0.48303673477631387,5,0.10499954223632812,-0.755000114440918,0.4174995422363281,0.75,1.0949993133544922,4,0.036144600462750365,3.4827876507807054,16.739999771118164,1.6470522237347973,16.649999618530273,1.7878899973412556,17.155000686645508,0.036144600462750365 2250,2005-05-31,16.674999237060547,16.674999237060547,16.145000457763672,16.450000762939453,377200.0,0.0045180032450204965,3.7111322098267268,-1.0227235289527592,52.56163961149411,57.25520574068892,0.19759396765469361,0.09235786653306732,0.21471296262724948,-0.04256920662093222,6.1942072164799935,0.529998779296875,0.3661661223876891,-0.09450082778930735,-0.8589815139373513,0.6699798583587366,-0.47674117086332757,0.28773951528471287,0.8700008392333984,48.84785497809624,4.475273411860698,0.3822403430740214,5,0.17000102996826172,-0.8299989700317383,0.3425006866455078,0.6750011444091797,0.8150005340576172,1,0.0683658980003663,2.3076917433884754,16.600000381469727,3.4827876507807054,16.739999771118164,1.6470522237347973,16.649999618530273,0.0683658980003663 2251,2005-06-01,16.719999313354492,16.75,16.180000305175778,16.645000457763672,383400.0,0.002698655373484682,7.444425606465247,0.33333050761249194,55.533984178246484,55.00743013281363,0.24673439159361976,0.07565165913981886,0.1459709157239253,-0.07249117007559391,5.970806579323584,0.5699996948242223,0.4159801683561426,-0.06500072479247976,-0.8111417940294814,0.6811403444445219,-0.43807125941098235,0.30806980982602283,0.7970007705688467,56.930566860108286,8.643611357584305,0.37307053461850137,6,0.1250009536743164,-0.8749990463256836,0.2975006103515625,0.6300010681152344,1.3900012969970668,2,0.07625607525357636,3.7111322098267268,16.674999237060547,2.3076917433884754,16.600000381469727,3.4827876507807054,16.739999771118164,0.07625607525357636 2252,2005-06-02,16.645000457763672,16.700000762939453,16.520000457763672,16.694999694824222,319400.0,-0.004485577671699881,4.999872846334796,-0.666666666666714,55.64205020268394,53.05034547219372,0.32450512350273186,0.1189447101508776,0.18812970576327004,0.030954679723500078,6.507841877021436,0.1999988555908203,0.45790464948027676,-0.11599960327148295,-0.8468146900616027,0.6148154835186368,-0.4814071466665446,0.2494079401235787,0.8445596336364751,70.4226260194926,17.090760053805553,0.3654075433950602,6,0.19999980926513672,-0.8000001907348633,0.14874935150146484,0.7049999237060547,2.0,3,0.07059172152275295,7.444425606465247,16.719999313354492,3.7111322098267268,16.674999237060547,2.3076917433884754,16.600000381469727,0.07059172152275295 2253,2005-06-03,16.579999923706055,16.655000686645508,16.440000534057614,16.620000839233402,458000.0,-0.0039051085773506022,2.909071993341721,0.8000305180438076,56.85884013368896,51.4931277213018,0.32315813619013056,0.1573592444783074,0.23175292751523102,0.11880436198559607,7.11874752248622,0.21500015258789418,0.4716383535911284,-0.15900011062622,-0.8834498986998014,0.5654496774473614,-0.5212250046630125,0.20322478341057248,0.8826689750213639,62.58987869806246,4.825013736046358,0.36222489403679076,6,0.2650003433227539,-0.7349996566772461,0.0025000572204589844,0.7700004577636719,1.860000610351559,4,0.06483719951062361,4.999872846334796,16.645000457763672,7.444425606465247,16.719999313354492,3.7111322098267268,16.674999237060547,0.06483719951062361 2254,2005-06-06,16.46500015258789,16.625,16.405000686645508,16.555000305175778,375600.0,-0.0069360537784887155,-1.0952406902815621,2.24995231737526,55.10596636888966,50.473153477910564,0.3661404718355392,0.22232590488805926,0.32440432228784033,0.2595696341555822,7.476428693704305,0.2199993133544922,0.3310001113684464,-0.23499984741210866,-0.9280555785069708,0.4580558836827535,-0.581527712959538,0.11152801813532065,0.9713153773202521,52.892551561504945,-9.039802033489678,0.3465278655474306,6,0.22249984741210938,-0.44250011444091797,-0.622499942779541,0.18500041961669922,1.8600006103515625,0,0.07348916327112653,2.909071993341721,16.579999923706055,4.999872846334796,16.645000457763672,7.444425606465247,16.719999313354492,0.07348916327112653 2255,2005-06-07,16.569999694824222,16.819999694824222,16.524999618530273,16.555000305175778,342200.0,0.0063771358192079575,-6.866588678093783,-0.16665960242453345,55.44933231802498,51.02035842806662,0.15167730491108244,0.07842366237215614,0.19910521732254693,0.1806488888735025,8.037802426579542,0.3549995422363317,0.1847642392011295,-0.10275030136108043,-0.7694584258647126,0.5639578231425517,-0.43610436361289473,0.23060376089073387,0.8404895336410299,60.93746274706192,-3.3453580924802893,0.3333540622518153,6,0.08000087738036754,-0.26499986648559926,-0.7274994850158727,0.08000087738036754,1.9050006866455043,1,0.06789378519731648,-1.0952406902815621,16.46500015258789,2.909071993341721,16.579999923706055,4.999872846334796,16.645000457763672,0.06789378519731648 2256,2005-06-08,16.520000457763672,16.799999237060547,16.46500015258789,16.799999237060547,207600.0,-0.0030174555209054876,1.3928610354223434,-18.667344862656467,42.2803035451354,50.79315427741697,0.11413132372313228,0.13370269517763234,0.24456909687081207,0.26149108452359826,8.313457474334129,0.33499908447265625,0.049660650482348245,-0.15174951553344584,-0.8193554168874684,0.5158563858205767,-0.4855524662104571,0.18205343514356542,0.8651789952875504,27.710854448269128,-31.9536782481234,0.33380295067701143,6,-0.020000457763671875,0.027499675750732422,-0.6775002479553223,0.01999950408935547,1.9300003051757812,2,0.05871666383027452,-6.866588678093783,16.569999694824222,-1.0952406902815621,16.46500015258789,2.909071993341721,16.579999923706055,0.05871666383027452 2257,2005-06-09,16.989999771118164,17.0,16.315000534057614,16.559999465942386,361600.0,0.02845032084327892,2.0444369092527603,-1.535722070844674,44.77273042537405,51.110126223552285,-0.33812444083741156,-0.30839717393768495,-0.23056164834485315,-0.17469896092632808,8.180326116392619,0.6849994659423864,-0.050228739072228024,0.2904997825622573,-0.3817931754906958,0.9627927406152104,-0.04564669646422104,0.6266462615887356,0.37037610202730775,98.54011143379824,41.525041690330205,0.33614647902647676,6,-0.4174995422363281,-0.2849998474121094,-1.1474995613098145,-0.4499998092651367,0.9150009155273438,3,0.06592118036030348,1.3928610354223434,16.520000457763672,-6.866588678093783,16.569999694824222,-1.0952406902815621,16.46500015258789,0.06592118036030348 2258,2005-06-10,17.055000305175778,17.125,16.760000228881836,17.0,419600.0,0.0038258113556959294,2.743593254822176,0.12790759567785515,47.40406631550751,51.73432367767167,-0.39531472064139095,-0.33546604470611285,-0.3032679057954617,-0.203332795331022,7.8682102113405765,0.36499977111816406,-0.08056547587260354,0.3205002784728954,-0.34915705983689094,0.9901576167826818,-0.014328390681995984,0.6553289476277868,0.28106805966205783,91.35805666948413,37.07697424617459,0.334828669154893,6,-0.42000007629394176,-0.350000381469723,-1.056250095367428,-0.7375001907348597,1.1250000000000036,4,0.09322779971486539,2.0444369092527603,16.989999771118164,1.3928610354223434,16.520000457763672,-6.866588678093783,16.569999694824222,0.09322779971486539 2259,2005-06-13,17.145000457763672,17.219999313354492,16.915000915527347,16.959999084472653,285200.0,0.0052770537072686086,-1.2181886279460425,3.3636426688863965,44.65556688186653,50.8558711521575,-0.4468697463553575,-0.3729153130464482,-0.41749535437190843,-0.25543501451194217,7.292758290967893,0.3049983978271449,-0.0466003048398953,0.36500043869018484,-0.2851332264205446,1.0151341038009143,0.03993360613482011,0.6900672712455496,0.1672465489326811,91.71282245827014,40.166511432764786,0.32506683255536556,6,-0.44500064849853516,-0.4400005340576172,-1.1462502479553223,-0.8275003433227539,1.1450004577636719,0,0.07553222757177203,2.743593254822176,17.055000305175778,2.0444369092527603,16.989999771118164,1.3928610354223434,16.520000457763672,0.07553222757177203 2260,2005-06-14,17.135000228881836,17.225000381469727,16.989999771118164,17.145000457763672,214600.0,-0.0005832737599786864,1.7647118221903084,-0.05405488999319442,49.47367153007692,50.18250308013866,-0.40762217631417386,-0.3049085175602073,-0.4439437491555296,-0.20513452459998405,6.6898888387321085,0.2350006103515625,-0.008801491495486147,0.3082502365112312,-0.29935338752187945,0.9158538605443418,0.004448424494675862,0.6120520485277865,0.15390184683586483,90.10987168362324,39.236156577410696,0.30380181201655454,6,-0.36499977111816406,-0.43000030517578125,-1.1125001907348633,-0.817500114440918,0.4949989318847656,1,0.06944852746787933,-1.2181886279460425,17.145000457763672,2.743593254822176,17.055000305175778,2.0444369092527603,16.989999771118164,0.06944852746787933 2261,2005-06-15,17.635000228881836,17.635000228881836,17.180000305175778,17.180000305175778,468000.0,0.029180040462283063,1.0000000000000155,-45.49895098226242,75.98950805415863,52.44333173030251,-0.8539855492328101,-0.7363365384956779,-0.9721100778800889,-0.6633538702008721,6.162962494453233,0.5,0.056118623702200665,0.7407502174377427,0.08826259666938441,1.393237838206101,0.4145064070535618,1.0669940278219237,-1.489999771118164,100.0,42.86330940792509,0.3262438103841799,6,-0.6599998474121094,-0.8850002288818359,-1.5950002670288086,-1.317500114440918,0.14999961853027344,2,0.047632556942765136,1.7647118221903084,17.135000228881836,-1.2181886279460425,17.145000457763672,2.743593254822176,17.055000305175778,0.047632556942765136 2262,2005-06-16,18.405000686645508,18.434999465942386,17.524999618530273,17.645000457763672,652600.0,0.043663195223700546,1.219517811660434,1.6703304534460006,82.33015318064642,55.2734776244089,-1.5064998713689164,-1.458237858614556,-1.7585250920102524,-1.388667886602228,6.999824836977362,0.9099998474121129,0.09981649207759347,1.4327506065368638,0.4946082977729134,2.3708929153008143,0.9636794521548886,1.901821760918839,-2.230200233459474,98.20902728591547,35.40736414243475,0.4690711543819744,6,-1.0300006866455078,-1.2550010681152344,-2.3650007247924805,-2.08750057220459,-0.8299999237060547,3,0.0024449918291280515,1.0000000000000155,17.635000228881836,1.7647118221903084,17.135000228881836,-1.2181886279460425,17.145000457763672,0.0024449918291280515 2263,2005-06-17,18.01499938964844,18.475000381469727,18.0,18.440000534057614,671200.0,-0.02118996372980564,-1.087914114801447,-0.5592118637049138,75.04424037868822,57.4888414032754,-0.9963100600400594,-1.0599684886279626,-1.384328184072377,-0.9587482503941622,7.966831369412397,0.47500038146972656,0.12717417407557718,1.0029993057251012,-0.040766386221029904,2.0467649976712323,0.48111645975203743,1.524882151698165,-1.749790975952152,70.51274683973024,1.806758476204351,0.5218828459730652,6,-0.6199989318847692,-0.8449993133544957,-1.8862495422363317,-1.697499275207523,-0.3549995422363317,4,-0.006105950970286433,1.219517811660434,18.405000686645508,1.0000000000000155,17.635000228881836,1.7647118221903084,17.135000228881836,-0.006105950970286433 2264,2005-06-20,17.979999542236328,18.2450008392334,17.700000762939453,17.979999542236328,388200.0,-0.0019428170190349814,1.0565939958398411,-0.0,73.42909114319012,59.4865923838493,-0.8088688736048901,-1.0131171422244591,-1.3595788944940352,-0.8856242209028125,8.742233789209857,0.5450000762939453,0.16457611729091326,0.9274994850158684,-0.2014615082464033,2.056460478278142,0.3630189883847308,1.491979981647006,-1.5822036104736341,66.66662385302247,-4.363275948295268,0.5644804966311368,6,-0.5849990844726562,-0.8099994659423828,-1.7099997997283936,-1.6624994277954102,-0.05999946594238281,0,0.011123513238675997,-1.087914114801447,18.01499938964844,1.219517811660434,18.405000686645508,1.0000000000000155,17.635000228881836,0.011123513238675997 2265,2005-06-21,17.975000381469727,18.290000915527344,17.84000015258789,18.024999618530273,220400.0,-0.0002780400942090644,-1.8125074505877024,-100.0,72.85977334157877,62.88431125012079,-0.652196849346133,-1.0123739135344323,-1.3607475998160936,-0.8430211017592271,9.178787771387583,0.4500007629394531,0.21013551296664446,0.8922503471374519,-0.3030056500903271,2.087506344365231,0.2946223485235606,1.4898783457513431,-1.4525721827246123,61.38996366464258,-10.95151777329113,0.5976279986138898,6,-0.5799999237060547,-0.8050003051757812,-1.5837504863739014,-1.6575002670288086,0.12999916076660156,1,0.01752436869944929,1.0565939958398411,17.979999542236328,-1.087914114801447,18.01499938964844,1.219517811660434,18.405000686645508,0.01752436869944929 2266,2005-06-22,18.01499938964844,18.114999771118164,17.670000076293945,18.024999618530273,219600.0,0.0022252577095880355,3.6841941474677506,0.2000076295108773,75.27674159992114,66.27364582507046,-0.5116323418772701,-1.0378516991364997,-1.4230181972904248,-0.8535038785116846,9.715045831876406,0.44499969482421875,0.27884903740368117,0.8892494201660206,-0.3767358699361836,2.1552347102682248,0.2562567751149203,1.522242065217121,-1.3754168599398504,51.57888185289774,-20.13761371054558,0.6329926450511019,6,-0.3974990844726598,-0.8449993133544957,-1.5237495899200475,-1.697499275207523,0.1650009155273402,2,-0.021371093084969206,-1.8125074505877024,17.975000381469727,1.0565939958398411,17.979999542236328,-1.087914114801447,18.01499938964844,-0.021371093084969206 2267,2005-06-23,17.53499984741211,18.200000762939453,17.530000686645508,17.8799991607666,309600.0,-0.02664443844012243,-2.7746734651114062,34.49914171277213,65.28000810547363,68.25986157951114,0.06012862202596736,-0.5145309168892638,-0.9664913970255746,-0.3551817214316557,10.187547295167846,0.6700000762939453,0.3358483545083786,0.3649998664855971,-0.8928094137594655,1.6228091467306598,-0.2639047736369342,0.9939045066081285,-0.7852922465978516,0.5290118921711892,-69.3535684333545,0.6289046401225309,6,0.16000080108642578,-0.22499942779541016,-1.065000057220459,-1.2174997329711914,0.7350006103515625,3,0.014257200010007187,3.6841941474677506,18.01499938964844,-1.8125074505877024,17.975000381469727,1.0565939958398411,17.979999542236328,0.014257200010007187 2268,2005-06-24,17.25,17.600000381469727,17.069999694824222,17.549999237060547,452200.0,-0.016253199309503863,1.6499933243052332,0.8695647366471508,61.91199216452637,70.17724216647335,0.4198497551685527,-0.1995975621157342,-0.6816801131609083,-0.05652394650680037,10.354515187157693,0.5300006866455043,0.43653274686812793,0.05450000762939311,-1.187179219693018,1.2961792349518042,-0.5663396060318142,0.6753396212906004,-0.39677483234641286,14.75410861245191,-54.91151767569642,0.620839613661206,6,0.4825000762939453,0.06000041961669922,-0.7800002098083496,-0.932499885559082,1.0599994659423864,4,0.01884062393851904,-2.7746734651114062,17.53499984741211,3.6841941474677506,18.01499938964844,-1.8125074505877024,17.975000381469727,0.01884062393851904 2269,2005-06-27,17.200000762939453,17.305000305175778,16.950000762939453,17.100000381469727,265600.0,-0.002898506496263553,1.2903235730239206,-0.33333545261498165,59.72224511565361,71.31597256487075,0.5347007435441391,-0.10787379327045343,-0.60585804416489,0.005703762240205634,10.418321213662376,0.3549995422363246,0.5027916255230238,-0.02549924850463725,-1.2351790790812487,1.1841805820719742,-0.630339163792943,0.5793406667836685,1.2749996185302734,18.656714293441283,-49.96023311317653,0.6048399152883064,6,0.5124998092651367,0.1099996566772461,-0.9537510871887207,-0.8825006484985352,2.409999847412106,0,0.02674413163188971,1.6499933243052332,17.25,-2.7746734651114062,17.53499984741211,3.6841941474677506,18.01499938964844,0.02674413163188971 2270,2005-06-28,17.815000534057614,17.81999969482422,17.139999389648438,17.25,283600.0,0.03575579906038673,1.3652231602341898,5.649983787598431,67.01709095374984,70.31903733149201,0.029393952545529345,-0.6673013813386959,-1.19364263694046,-0.5960816141659215,10.274798747963152,0.6800003051757812,0.5784298737255824,0.5325004577636676,-0.6753924230830037,1.740393338610339,-0.07144598265966806,1.1364468981870033,0.6294998550415087,69.19998168945284,-4.401649030040758,0.6039464404233361,6,-0.10249996185302379,-0.5050001144409144,-1.643750667572018,-1.4975004196166957,1.534999847412113,1,0.0058938837546258505,1.2903235730239206,17.200000762939453,1.6499933243052332,17.25,-2.7746734651114062,17.53499984741211,0.0058938837546258505 2271,2005-06-29,17.9950008392334,18.084999084472656,17.719999313354492,17.829999923706055,269600.0,0.010103861901753497,1.1159566116387842,0.2920367425891998,64.29589249823098,68.3152305890014,-0.10523675563523938,-0.7872467144111432,-1.3529628290731566,-0.7652792910447133,10.409131434759647,0.36499977111816406,0.6662060396007803,0.6487506866455064,-0.5686878270451743,1.866189200336187,0.04003142980016605,1.2574699434908467,0.4196095573425289,83.60000610351562,12.609591689352271,0.6087192568453401,6,-0.2825002670288086,-0.6850004196166992,-1.7200007438659668,-1.6775007247924805,0.8149986267089879,2,0.006112736753149051,1.3652231602341898,17.815000534057614,1.2903235730239206,17.200000762939453,1.6499933243052332,17.25,0.006112736753149051 2272,2005-06-30,17.81999969482422,17.895000457763672,17.309999465942386,17.774999618530273,532600.0,-0.009724986732294827,4.999960875221263,0.2727262218523142,60.55171571928881,66.70495007129036,-0.024523627592937913,-0.5477895598717737,-1.1437368588068964,-0.5865307964977298,10.274098147532742,0.6850013732910121,0.7457967534165775,0.4149995803833022,-0.7730018260801543,1.6030009868467587,-0.17900112284842606,1.0090002836150305,0.5653185090789776,76.65200162671032,7.897655472199858,0.594000703231728,6,-0.1999988555908203,-0.5099992752075195,-1.544999599456787,-1.5024995803833008,1.1849994659423828,3,0.020202054798919233,1.1159566116387842,17.9950008392334,1.3652231602341898,17.815000534057614,1.2903235730239206,17.200000762939453,0.020202054798919233 2273,2005-07-01,17.655000686645508,17.899999618530273,17.395000457763672,17.725000381469727,305800.0,-0.009259203760067058,1.4047683923705723,-1.5555461365659307,56.89189711655192,64.86748406833055,0.09391553534015173,-0.31423587716586354,-0.9610377107128514,-0.41966390637660567,10.006249927143918,0.5049991607666016,0.7258191949790529,0.1962505340576186,-0.9302712215413997,1.322772289656637,-0.36701034374189234,0.7595114118571296,0.701611168438415,62.11462257968024,-3.581315675378484,0.56326087779951,7,-0.034999847412109375,-0.3450002670288086,-1.3800005912780762,-1.3375005722045898,1.1799983978271484,4,0.03483431023502348,4.999960875221263,17.81999969482422,1.1159566116387842,17.9950008392334,1.3652231602341898,17.815000534057614,0.03483431023502348 2274,2005-07-05,17.674999237060547,17.854999542236328,17.379999160766598,17.504999160766598,425200.0,0.0011327414124751023,-1.2619061675469017,-2.4285831062670806,57.277620202898845,63.136133719588344,0.029170460153963518,-0.25184883872324804,-0.9488764818568853,-0.43103293980961865,9.655984761851533,0.4750003814697301,0.6019987729788845,0.15574913024902415,-0.8716659426959552,1.1831642031940035,-0.3579584062234673,0.6694566667215156,0.6534803961804876,56.61375874958624,-5.7463759430710155,0.5137075364724899,7,-0.09999847412109375,-0.36499881744384766,-1.3999991416931152,-1.357499122619629,1.3950004577636719,1,0.03592646428806545,1.4047683923705723,17.655000686645508,4.999960875221263,17.81999969482422,1.1159566116387842,17.9950008392334,0.03592646428806545 2275,2005-07-06,17.69499969482422,18.024999618530273,17.614999771118164,17.65999984741211,270600.0,0.0011315676733798519,-5.55999755859375,0.20588136296827764,50.92878498260059,60.430805206552726,-0.03880582983162029,-0.19314853371802343,-0.9400126524778045,-0.44251932062791965,9.80442105271639,0.4099998474121094,0.5159784025333458,0.11949958801269389,-0.8073562800275091,1.046355456052897,-0.34392834600740585,0.5829275220327936,0.6059103610107854,49.67747334017495,-7.594243716342255,0.4634279340201007,7,-0.11999893188476562,-0.38499927520751953,-1.419999599456787,-1.3774995803833008,1.4099998474121094,2,0.10822271537464201,-1.2619061675469017,17.674999237060547,1.4047683923705723,17.655000686645508,4.999960875221263,17.81999969482422,0.10822271537464201 2276,2005-07-07,17.489999771118164,17.645000457763672,17.325000762939453,17.549999237060547,367200.0,-0.011585189445695088,1.5599780275113868,-1.7142779291553134,32.83298478556803,56.82558039322988,0.09375008196681378,0.09301631367405605,-0.699392379420825,-0.23506075551792804,9.649192073752415,0.3699989318847656,0.4288272533897022,-0.13400030136108398,-0.9189547975870909,0.6509541948649229,-0.5264775494740874,0.25847694675191946,0.783892098858928,25.174862484193984,-25.80658219544554,0.3924772481130043,7,0.027500152587890625,-0.16249942779541016,-1.1449995040893555,-1.172499656677246,1.4950008392333949,3,0.10634651999384492,-5.55999755859375,17.69499969482422,-1.2619061675469017,17.674999237060547,1.4047683923705723,17.655000686645508,0.10634651999384492 2277,2005-07-08,18.11000061035156,18.155000686645508,17.299999237060547,17.530000686645508,284600.0,0.03544887634917093,1.5522428424615613,-9.666751438471506,51.6407829164612,55.68433492122264,-0.48736053970444715,-0.46248659275863346,-1.2655178660286843,-0.8492122460405049,10.218387322994799,0.8550014495849609,0.35515335629800404,0.43000049591064027,-0.323692092844059,1.1836930846653395,0.05315420153329242,0.8068467902879881,0.1374134374847813,94.73684210526274,44.31642841612765,0.3768462943773488,7,-0.5574998855590785,-0.7150001525878871,-1.7650003433227504,-1.792500495910641,1.064998626708988,4,0.038652613583608275,1.5599780275113868,17.489999771118164,-5.55999755859375,17.69499969482422,-1.2619061675469017,17.674999237060547,0.038652613583608275 2278,2005-07-11,18.645000457763672,18.65999984741211,18.024999618530273,18.024999618530273,389600.0,0.02954168025297088,-1.0483850624040558,1.0689671048088276,59.793837600479996,55.69228964175891,-0.8981162900805018,-0.9193980385433917,-1.700790486163676,-1.396189141627616,11.334619018783838,0.6350002288818359,0.2807081420336459,0.885500335693358,0.07602417773973258,1.6949764936469833,0.48076225671654527,1.2902384146701706,-1.6949996948242188,98.89710419728708,48.444313320765744,0.4047380789768124,7,-0.7450008392333984,-1.1575002670288086,-2.3000001907348633,-2.327500343322754,0.1399993896484375,0,0.01930805546604475,1.5522428424615613,18.11000061035156,1.5599780275113868,17.489999771118164,-5.55999755859375,17.69499969482422,0.01930805546604475 2279,2005-07-12,18.440000534057614,18.649999618530273,18.18000030517578,18.625,220000.0,-0.010994900438347721,3.000016232843913,-0.2983858314952112,56.467322505032264,54.52009314745696,-0.557334478642737,-0.6455006895964921,-1.4228244090217466,-1.2069548430265264,12.36840554482977,0.4699993133544922,0.2624804992697669,0.6157504081726053,-0.1939363476722029,1.4254371640174135,0.2109070302502012,1.0205937860950094,-1.4557997894287062,83.8235871601833,33.31861183053571,0.4048433779224045,7,-0.4600009918212855,-0.9525003433227504,-2.095000267028805,-2.1225004196166957,0.524999618530277,1,0.021420745063727153,-1.0483850624040558,18.645000457763672,1.5522428424615613,18.11000061035156,1.5599780275113868,17.489999771118164,0.021420745063727153 2280,2005-07-13,18.325000762939453,18.450000762939453,18.084999084472656,18.440000534057614,173800.0,-0.0062364299234027865,4.407423105723449,0.6216221789200971,54.22345405938037,53.400933320918,-0.40497023512937247,-0.4603819936470863,-1.2421050949315209,-1.0996078760549324,13.375704243182962,0.3650016784667969,0.2771781665961832,0.4412506103515632,-0.32911441163729904,1.2116156323404255,0.05606809935713386,0.8264331213459926,-1.307284036254881,75.36772543167768,23.965926003570885,0.38518251099443085,7,-0.345001220703125,-0.8375005722045898,-1.9700007438659668,-2.007500648498535,0.4949989318847656,2,0.04065478313056636,3.000016232843913,18.440000534057614,-1.0483850624040558,18.645000457763672,1.5522428424615613,18.11000061035156,0.04065478313056636 2281,2005-07-14,18.475000381469727,18.905000686645508,18.225000381469727,18.51000022888184,307400.0,0.008185517723613644,-1.5420579406333113,0.30434710497076656,64.07187167534397,53.79206176047968,-0.5360979964042336,-0.5736348089977952,-1.3542355726921294,-1.2597390153166934,13.843757874869322,0.6800003051757812,0.3154084774748327,0.5492502212524428,-0.25486630140295574,1.3533667439078414,0.14719195992474354,0.9513084825801421,-1.4244379923706028,73.20872792439063,14.736867208180612,0.40205826132769956,7,-0.3725004196166992,-0.8649997711181641,-1.9975001811981201,-2.1575002670288086,0.4849987030029297,3,0.034100089188549454,4.407423105723449,18.325000762939453,3.000016232843913,18.440000534057614,-1.0483850624040558,18.645000457763672,0.034100089188549454 2282,2005-07-15,18.450000762939453,18.51000022888184,18.155000686645508,18.15999984741211,250400.0,-0.0013531592971087747,-1.366669633660998,-8.285776566756653,69.4805444121461,55.19080034887904,-0.46079193149740405,-0.5745484380944887,-1.3139266500007594,-1.2327446121107073,13.031238706547029,0.3549995422363317,0.26981144391128,0.5220005989074714,-0.287992570857714,1.3319937686726568,0.1170040140248787,0.9269971837900641,-1.3252608419384728,48.2955259724215,-15.057523811704407,0.40499658488259327,7,-0.3475008010864258,-0.8400001525878906,-1.926250696182251,-2.132500648498535,0.4949989318847656,4,0.028997280503465284,-1.5420579406333113,18.475000381469727,4.407423105723449,18.325000762939453,3.000016232843913,18.440000534057614,0.028997280503465284 2283,2005-07-18,17.905000686645508,18.540000915527344,17.825000762939453,18.540000915527344,260200.0,-0.02953929830662594,1.2519681728207424,-2.1896490489595117,59.86014194946565,55.47774720960868,0.13790185225828822,-0.040276730558950646,-0.7562496064026725,-0.6908146893412628,11.872345786368403,0.7150001525878906,0.21446421497461188,-0.017499542236329546,-0.8264986075579905,0.7914995230853314,-0.4219990748971618,0.3869999904245027,-0.7090503350187447,7.407400866430838,-59.0548256478747,0.40449953266083066,7,0.19749927520751953,-0.07250022888183594,-1.2662506103515625,-1.5875005722045898,1.0949993133544922,0,0.07092982416707039,-1.366669633660998,18.450000762939453,-1.5420579406333113,18.475000381469727,4.407423105723449,18.325000762939453,0.07092982416707039 2284,2005-07-19,18.18000030517578,18.350000381469727,17.809999465942386,18.1299991607666,267400.0,0.01535881641911252,1.7692262548111304,-0.07874193131745179,55.641420671658246,56.00137339728175,-0.06473793866346966,-0.3157112182541937,-1.022368910976006,-0.9717873334408971,11.338509629588783,0.5400009155273402,0.19285070419354966,0.24750003814697408,-0.5693975164080136,1.0643975927019618,-0.160948739130518,0.6559488154244661,-0.9156879401482669,33.78999331122299,-30.99057494485526,0.4084487772774936,7,-0.0775003433227539,-0.26999950408935547,-1.510000228881836,-1.8625001907348633,0.6399993896484375,1,0.03327830209464233,1.2519681728207424,17.905000686645508,-1.366669633660998,18.450000762939453,-1.5420579406333113,18.475000381469727,0.03327830209464233 2285,2005-07-20,18.290000915527344,18.375,17.860000610351562,18.09000015258789,152000.0,0.006050638531631236,1.7837885208210902,3.9999237078008774,54.66035021704007,58.42663622300087,-0.09103505231551523,-0.4225680662412117,-1.1178369336543597,-1.0900560521570242,10.721086020646565,0.5149993896484375,0.2042856416107348,0.3417506217956543,-0.49059759185643514,1.1740988354477437,-0.07442348503039042,0.757924728621699,-0.960061017635109,43.835699952620985,-17.79746241401532,0.4161741068260449,7,-0.1875009536743164,-0.3625001907348633,-1.587501049041748,-1.9725008010864258,0.7749996185302699,2,0.036905369233060314,1.7692262548111304,18.18000030517578,1.2519681728207424,17.905000686645508,-1.366669633660998,18.450000762939453,0.036905369233060314 2286,2005-07-21,17.6299991607666,18.44499969482422,17.594999313354492,18.295000076293945,359600.0,-0.03608538664426375,-1.3129242874047624,-3.324991893799233,47.39725268609584,57.95513286407139,0.6603577135685548,0.21830411923852822,-0.4321354710596239,-0.44000880170580814,10.26085179817466,0.8500003814697266,0.1991470295785831,-0.2990011215209947,-1.1425817032236587,0.5445794601816694,-0.7207914123723249,0.12278916933033557,-0.23705683132423516,3.70368127753793,-53.71516986342078,0.4217902908513319,7,0.6200008392333984,0.2975015640258789,-0.8924989700317383,-1.3124990463256836,0.7750015258789062,3,0.06749861546821956,1.7837885208210902,18.290000915527344,1.7692262548111304,18.18000030517578,1.2519681728207424,17.905000686645508,0.06749861546821956 2287,2005-07-22,17.78499984741211,17.81999969482422,17.430000305175778,17.649999618530273,283200.0,0.00879187147044469,2.804873510174115,-0.20300758349299589,51.7857021215054,57.0653400330742,0.5078090423331751,0.08747817020595505,-0.5557204276000078,-0.6034452084126976,9.972174640931803,0.38999938964844105,0.22845080391979522,-0.1565004348754897,-0.9827294998683094,0.66972863011733,-0.5696149673719013,0.2566140976209219,1.1200008392333984,31.981923156230884,-23.816708068286395,0.41311453249641067,7,0.38250064849853516,0.1425008773803711,-0.9224996566772461,-1.4674997329711914,0.9099998474121094,4,0.06606686798659278,-1.3129242874047624,17.6299991607666,1.7837885208210902,18.290000915527344,1.7692262548111304,18.18000030517578,0.06606686798659278 2288,2005-07-25,17.575000762939453,18.170000076293945,17.540000915527347,17.78499984741211,222000.0,-0.011807651744411674,-3.5000136239782904,-1.5555461365659307,48.694537515487866,56.20169725645816,0.6147104035308466,0.34053322239149963,-0.31351906520306727,-0.400314527886362,10.834093355468141,0.629999160766598,0.33389823336843705,-0.3827495574951172,-1.1632320944342354,0.397732979444001,-0.7729908259646763,0.007491710974441901,1.3004999160766602,14.285767976067287,-39.6991608305142,0.39024126846955826,7,0.5924997329711914,0.35249996185302734,-0.3125009536743164,-1.2575006484985352,1.0999984741210938,0,0.07795157168776301,2.804873510174115,17.78499984741211,-1.3129242874047624,17.6299991607666,1.7837885208210902,18.290000915527344,0.07795157168776301 2289,2005-07-26,17.65999984741211,17.950000762939453,17.510000228881836,17.575000762939453,191800.0,0.004836363060187976,-3.093025318926208,-0.40475930971843777,49.55070804494584,55.682503254854325,0.45531372820319405,0.3075303285318469,-0.3607957176535237,-0.4872866980180319,11.523746669504039,0.4400005340576172,0.3360407751472465,-0.32075042724609304,-1.0311791634970895,0.3896783090049034,-0.6759647953715913,0.034463940879405186,1.1865908241271974,22.660067048512726,-30.55322040236884,0.3552143681254981,7,0.5075006484985352,0.2675008773803711,-0.3774995803833008,-1.3424997329711914,1.2150001525878906,1,0.07587769899014196,-3.5000136239782904,17.575000762939453,2.804873510174115,17.78499984741211,-1.3129242874047624,17.6299991607666,0.07587769899014196 2290,2005-07-27,17.920000076293945,17.975000381469727,17.315000534057614,17.555000305175778,192600.0,0.01472254989401578,1.778944494191641,4.294161206354947,55.443040786348995,54.72374426718822,0.14731425515874363,0.0588152187055897,-0.5781462119868905,-0.7536759830396562,11.590905748334846,0.6599998474121129,0.2655133325394097,-0.06600017547607351,-0.7728142378316072,0.6408138868794602,-0.41940720665384035,0.28740685570169333,0.8982587879180919,53.53982226198227,-3.0871168241347604,0.3534070311777674,7,0.007500648498535156,0.007500648498535156,-0.6374998092651367,-1.6024999618530273,1.8299999237060547,2,0.050223192784517146,-3.093025318926208,17.65999984741211,-3.5000136239782904,17.575000762939453,2.804873510174115,17.78499984741211,0.050223192784517146 2291,2005-07-28,18.104999542236328,18.21999931335449,17.815000534057614,17.905000686645508,153200.0,0.010323630868010802,-1.1315772302224678,0.547942413712011,49.92886103863974,52.5513350034653,-0.10693460284913314,-0.12387186218282409,-0.7202070820664837,-0.9423770619055603,11.391824177957377,0.404998779296875,0.2218109919005613,0.1134993553161614,-0.5953186227817682,0.822317333414091,-0.2409096337328016,0.4679083443651244,0.6531289887695308,87.29282583038312,34.02062109163525,0.35440898904896434,7,-0.17749881744384766,-0.17749881744384766,-0.8224992752075195,-1.7874994277954102,1.2950000762939453,3,0.05302408263428804,1.778944494191641,17.920000076293945,-3.093025318926208,17.65999984741211,-3.5000136239782904,17.575000762939453,0.05302408263428804 2292,2005-07-29,18.18000030517578,18.399999618530273,17.735000610351562,18.114999771118164,169800.0,0.0041425443157006026,1.6336638150812985,0.32500452997892365,42.389523631141905,50.61015519031822,-0.25061777702432053,-0.1797345105374646,-0.7685656514935033,-1.0216389118923388,12.083497027906184,0.6649990081787109,0.19481730184495305,0.17050008773803782,-0.5382644047603762,0.8792645802364518,-0.1838821585111674,0.524882333987243,0.5204031059521483,79.72354848009682,30.891504859809068,0.3543822462492062,7,-0.3000001907348633,-0.2524995803833008,-0.786250114440918,-1.8625001907348633,1.2199993133544922,4,0.012376258398943518,-1.1315772302224678,18.104999542236328,1.778944494191641,17.920000076293945,-3.093025318926208,17.65999984741211,0.012376258398943518 2293,2005-08-01,18.270000457763672,18.68000030517578,18.010000228881836,18.334999084472656,371200.0,0.004950503359577363,-1.290602136233812,-0.9999706564159746,47.10884276508417,49.66209097847665,-0.31670251032597463,-0.23325727451135947,-0.8424177170287521,-1.1136636987780193,12.963747804970414,0.6700000762939453,0.11566091557347846,0.22975025177002095,-0.46752685460881693,0.9270273581488588,-0.11888830141939977,0.5783888049594417,-0.9549999237060582,69.963376105459,24.501772316635197,0.3486385531894192,8,-0.27250003814697266,-0.3424997329711914,-0.7674999237060547,-1.952500343322754,1.2299995422363281,0,0.023262136092609964,1.6336638150812985,18.18000030517578,-1.1315772302224678,18.104999542236328,1.778944494191641,17.920000076293945,0.023262136092609964 2294,2005-08-02,18.309999465942386,18.584999084472656,18.03499984741211,18.34499931335449,285200.0,0.002189327157992249,1.1359218986104116,0.5384705675214588,49.73819723917095,49.11518509204675,-0.375846120557469,-0.23530886945563267,-0.8638590361518368,-1.1447773125983502,13.920903960014863,0.5499992370605469,0.017224623944315454,0.23799924850464294,-0.4469706859923015,0.9229691830015874,-0.1044857187438275,0.5804842157531134,-0.9676989364624085,72.89370686631683,29.925565795765166,0.3424849672484715,8,-0.31249904632568715,-0.3824987411499059,-0.7887492179870641,-1.9924993515014684,0.9300003051757777,1,0.019934450123664904,-1.290602136233812,18.270000457763672,1.6336638150812985,18.18000030517578,-1.1315772302224678,18.104999542236328,0.019934450123664904 2295,2005-08-03,19.61000061035156,19.850000381469727,18.575000762939453,18.780000686645508,1009200.0,0.07099951842310248,-1.05645137721364,-23.71438692098564,64.13449392570223,50.974878563114125,-1.641539764321795,-1.4593063392277834,-2.136261354095385,-2.435029439160431,15.185268393380527,1.5400009155273402,0.02066398945457948,1.442250347137449,0.49427993984214424,2.390220754432754,0.9682651434897949,1.9162355507851032,-2.2409460853576633,88.65249186333085,47.46439190198901,0.473985203647653,8,-1.027500152587887,-1.115000724792477,-2.0987501144409144,-3.3000001907348597,-0.21500015258788707,2,-0.037480907061449686,1.1359218986104116,18.309999465942386,-1.290602136233812,18.270000457763672,1.6336638150812985,18.18000030517578,-0.037480907061449686 2296,2005-08-04,19.350000381469727,19.7450008392334,19.149999618530273,19.524999618530273,294000.0,-0.013258552819451985,-1.0695667173080878,-0.21084247367054432,60.58822605437066,51.95293677787693,-1.2425687656503435,-1.1097102157013907,-1.8441833381529165,-2.168050330601851,17.100822574350865,0.595001220703125,0.021704305531130785,1.089250087738037,0.059792694502473154,2.118707480973601,0.5745213911202534,1.6039787843558209,-1.8817080222167988,76.35933550311172,34.58025119083353,0.5147286966177821,8,-0.7674999237060547,-0.7750005722045898,-1.838749885559082,-3.0399999618530273,0.1399993896484375,3,0.020671814503596897,-1.05645137721364,19.61000061035156,1.1359218986104116,18.309999465942386,-1.290602136233812,18.270000457763672,0.020671814503596897 2297,2005-08-05,18.809999465942386,19.424999237060547,18.780000686645508,19.424999237060547,280800.0,-0.02790702350809593,1.0975570421508698,3.5142997275204158,60.65957825381342,53.28238574880199,-0.605562693137724,-0.5423867175998716,-1.2614379343139142,-1.6285307232209014,17.93495710282096,0.6449985504150391,0.006834683676220976,0.5142492294311545,-0.5409051626200494,1.5694036214823583,-0.013327966594445684,1.0418264254567546,-1.2464387858007875,43.47821579989446,-2.539242086459197,0.5275771960256016,8,-0.2274990081787145,-0.23499965667724965,-1.2987489700317418,-2.499999046325687,0.44000053405761363,4,0.031366303526810135,-1.0695667173080878,19.350000381469727,-1.05645137721364,19.61000061035156,1.1359218986104116,18.309999465942386,0.031366303526810135 2298,2005-08-08,19.0049991607666,19.049999237060547,18.82999992370605,18.905000686645508,216000.0,0.01036681022651198,1.3157989840785806,-0.16259920542617723,59.90394113371997,54.432744980887996,-0.6441214872392251,-0.7473504103963577,-1.413447346400801,-1.820647307738799,18.072678009555286,0.2399997711181605,0.08028735539668119,0.691248989105226,-0.40063442705072205,1.7831324052611741,0.1453072810272502,1.2371906971832018,-1.3499808925718781,53.44347261352924,5.636453937211151,0.5459417080779742,8,-0.4224987030029297,-0.42999935150146484,-1.5399985313415527,-2.6949987411499023,-0.10999870300292969,0,0.020784029213697597,1.0975570421508698,18.809999465942386,-1.0695667173080878,19.350000381469727,-1.05645137721364,19.61000061035156,0.020784029213697597 2299,2005-08-09,18.834999084472656,19.09499931335449,18.78499984741211,18.93000030517578,312600.0,-0.00894501887928989,-2.17948667788251,-0.9500267032883192,56.44967897872711,54.54459366893001,-0.3239909211774794,-0.5757602724060042,-1.197032747329942,-1.6501604087501036,18.21784152522041,0.30999946594237926,0.12575978349600803,0.501498985290528,-0.6140329582586226,1.6170309288396787,-0.056266986484047266,1.0592649570651034,-1.092181531746931,20.392031319421903,-26.764096259862335,0.5577659717745752,8,-0.04249858856201172,-0.25999927520751953,-1.3699984550476074,-2.524998664855957,-0.08499908447265625,1,0.035306660358457975,1.3157989840785806,19.0049991607666,1.0975570421508698,18.809999465942386,-1.0695667173080878,19.350000381469727,0.035306660358457975 2300,2005-08-10,19.06999969482422,19.155000686645508,18.774999618530273,18.899999618530273,411400.0,0.012476804978732048,1.2352868578865583,-1.789451493735946,68.94736974193086,56.65776130262903,-0.4232145969368233,-0.7927293474394261,-1.3843489475562976,-1.87923112747783,18.60456424262847,0.3800010681152344,0.2154778996012503,0.6992496490478501,-0.4638282051921756,1.8623275032878759,0.1177107219278355,1.2807885761678648,-1.2428948289487352,30.412340726757904,-21.321508152813934,0.581538927120013,8,-0.2774991989135742,-0.49499988555908203,-1.6274991035461426,-2.7599992752075195,-0.44499969482421875,2,0.008914529576006469,-2.17948667788251,18.834999084472656,1.3157989840785806,19.0049991607666,1.0975570421508698,18.809999465942386,0.008914529576006469 2301,2005-08-11,19.104999542236328,19.309999465942386,18.979999542236328,19.0,268400.0,0.0018353354993292381,-3.5517087158980787,0.6176440889048458,67.93477697498685,59.49612278527847,-0.33687280031375977,-0.8201613502724499,-1.3717252432279068,-1.909075232624211,18.443478466334394,0.32999992370605824,0.30652937073004694,0.7027495384216316,-0.5054655169209461,1.9109645937642092,0.09864201075034273,1.3068570660929204,-1.1969788557370755,50.769248826979904,-3.320029314139923,0.604107527671289,8,-0.17499923706054688,-0.5299997329711914,-1.662498950958252,-2.794999122619629,-0.7700004577636719,3,0.01517932072629602,1.2352868578865583,19.06999969482422,-2.17948667788251,18.834999084472656,1.3157989840785806,19.0049991607666,0.01517932072629602 2302,2005-08-12,18.98500061035156,19.19499969482422,18.809999465942386,19.020000457763672,156200.0,-0.0062810224946345805,1.0000099083477645,-0.3333333333333672,69.63788004849661,61.99934915010206,-0.10133221406788806,-0.6935870714462169,-1.2020974560148687,-1.7883981163335925,18.27629825972804,0.3850002288818324,0.3558447948220831,0.5560006141662548,-0.6800354172774519,1.7920366456099615,-0.062017401555600316,1.17401862988811,-0.9993007360534882,39.25253303100865,-19.050745267305118,0.6180180157218539,8,-0.04250049591064098,-0.41000080108642223,-1.5625004768371547,-2.6750001907348597,-0.9200000762939453,4,0.026599902266595477,-3.5517087158980787,19.104999542236328,1.2352868578865583,19.06999969482422,-2.17948667788251,18.834999084472656,0.026599902266595477 2303,2005-08-15,19.174999237060547,19.315000534057614,18.795000076293945,18.96500015258789,220400.0,0.010007828317128986,1.1224435777066903,-5.999999999999391,70.50067002401354,64.30629057064013,-0.16702050990513584,-0.8259068809642827,-1.3371407051775108,-1.970219987431335,18.871910872389613,0.5200004577636683,0.4309583606310703,0.6824993133544908,-0.5705621050977427,1.9355607318067243,0.05596860412837401,1.3090300225806075,-1.1147273424756108,74.07387784512403,10.796752549307797,0.6265307092261165,8,0.03750133514404297,-0.592498779296875,-1.7012486457824707,-2.8649988174438477,-1.4349994659423828,0,0.003911382838258204,1.0000099083477645,18.98500061035156,-3.5517087158980787,19.104999542236328,1.2352868578865583,19.06999969482422,0.003911382838258204 2304,2005-08-16,18.78499984741211,19.200000762939453,18.780000686645508,19.11000061035156,279800.0,-0.020338952029508528,-1.507469994761894,-1.5476294277928986,61.30718993358438,63.99214568262704,0.3323987418088272,-0.40924045748108284,-0.8918773505798185,-1.5738294544767442,19.51710317703793,0.4200000762939453,0.5279921985801863,0.2622499465942383,-0.9882550321576424,1.512754925346119,-0.36300254278170385,0.8875024359701804,-0.6531388133517808,1.851891097641968,-60.06864408669794,0.625252489375941,8,0.47500038146972656,-0.2024993896484375,-1.091249942779541,-2.3824996948242188,-1.1800003051757812,1,0.005855768498540526,1.1224435777066903,19.174999237060547,1.0000099083477645,18.98500061035156,-3.5517087158980787,19.104999542236328,0.005855768498540526 2305,2005-08-17,18.96500015258789,19.104999542236328,18.780000686645508,18.780000686645508,271200.0,0.009582129711892318,-2.513511284319487,-0.5692277897109116,61.25655339078683,64.06640427556218,0.05731015544965601,-0.5650490270627202,-1.0167676152512044,-1.7456883690914573,20.156389185052774,0.3249988555908203,0.6126610348434127,0.4085002899169936,-0.8519511605754744,1.6689517404094616,-0.22172543532924038,1.0387260151632276,-0.7644135446311857,34.57934929089415,-23.13490357942088,0.6302257252462335,8,0.13499927520751953,-0.38249969482421875,-1.231250286102295,-2.5625,-0.9449996948242188,2,-0.011336680772900065,-1.507469994761894,18.78499984741211,1.1224435777066903,19.174999237060547,1.0000099083477645,18.98500061035156,-0.011336680772900065 2306,2005-08-18,18.81999969482422,18.90999984741211,18.530000686645508,18.82999992370605,242200.0,-0.007645687139311019,3.470576355619383,-0.054055447300301436,58.22621452527116,63.79603052794637,0.1332348410067894,-0.3439606622709732,-0.8155939138595798,-1.5850041137051143,21.164194490249148,0.4349994659423828,0.689145297521975,0.20399980545044016,-0.9824791408744886,1.390478751775369,-0.389239667712026,0.7972392786129063,-0.5534365359269913,36.942555993449574,-17.244616951674843,0.5932394731624651,8,0.10250091552734375,-0.23749923706054688,-1.086249828338623,-2.239999771118164,-0.8649997711181641,3,-0.010361301699587488,-2.513511284319487,18.96500015258789,-1.507469994761894,18.78499984741211,1.1224435777066903,19.174999237060547,-0.010361301699587488 2307,2005-08-19,18.959999084472656,19.229999542236328,18.7549991607666,18.7549991607666,248400.0,0.0074388624823908955,-3.6341517877911036,-20.499523173762768,58.75633080214205,63.66851826888215,0.01871900789449299,-0.4125713329855074,-0.9117868849240622,-1.7113003050849684,22.7536365465802,0.47500038146972656,0.6004244057399681,0.2852492332458496,-0.8429045071148984,1.4134029736065976,-0.27882763693452617,0.8493261034262254,-0.6300984366725295,54.7768766127428,2.4784917159391,0.5640768701803747,8,-0.03749847412109375,-0.3774986267089844,-1.1037487983703613,-1.974998950958252,-0.8649997711181676,4,-0.03296413661284647,3.470576355619383,18.81999969482422,-2.513511284319487,18.96500015258789,-1.507469994761894,18.78499984741211,-0.03296413661284647 2308,2005-08-22,18.94499969482422,19.11000061035156,18.649999618530273,18.924999237060547,317800.0,-0.0007911070871686743,1.6285599067040473,0.09756324491295974,58.10983894957921,63.85298048786573,0.027169611054358,-0.30532681066925704,-0.8543476595435422,-1.6841425412749516,23.705411014131258,0.4600009918212855,0.5389724332197936,0.20174989700317525,-0.8050912979264311,1.2085910919327816,-0.3016707004616279,0.7051704944679784,-0.554295057677308,59.28566952133646,9.196199947855519,0.5034205974648028,8,-0.02249908447265625,-0.3624992370605469,-1.0887494087219238,-1.7174992561340332,-0.9300003051757777,0,-0.046450207175617986,-3.6341517877911036,18.959999084472656,3.470576355619383,18.81999969482422,-2.513511284319487,18.96500015258789,-0.046450207175617986 2309,2005-08-23,19.0,19.23500061035156,18.770000457763672,18.940000534057614,374800.0,0.0029031568256403517,-1.3250029802350631,2.999904634751274,38.57675976248856,60.47846826792769,-0.0021947254800878113,-0.26855957405744846,-0.8682954209771481,-1.7351634889103131,24.84617598412946,0.4650001525878871,0.5165804651766592,0.18975019454956055,-0.6829858361873846,1.0624862252865057,-0.24661782081891204,0.6261182099180331,-0.5509235330801765,66.66657648468879,20.568783073780168,0.43636801536847314,8,-0.0774993896484375,-0.4174995422363281,-1.0324997901916504,-1.614999771118164,-0.24500083923339844,1,-0.06631580152009664,1.6285599067040473,18.94499969482422,-3.6341517877911036,18.959999084472656,3.470576355619383,18.81999969482422,-0.06631580152009664 2310,2005-08-24,18.81999969482422,19.170000076293945,18.559999465942386,18.9950008392334,436000.0,-0.009473700272409569,1.3238135374621574,-2.916711701687846,39.768319580530296,57.348861890765846,0.1549034811338572,-0.018631684243743507,-0.6481653902210809,-1.5579382727945656,26.269597112243137,0.610000610351559,0.4792811358436744,-0.035250091552732954,-0.8009591700589702,0.7304589869535043,-0.41810463080585336,0.34760444770038745,-0.31488627132240055,41.134615540699784,-1.0883983967682482,0.3828545392531194,8,0.10250091552734375,-0.23749923706054688,-0.8137493133544922,-1.4349994659423828,0.4250011444091797,2,-0.06455898896332257,-1.3250029802350631,19.0,1.6285599067040473,18.94499969482422,-3.6341517877911036,18.959999084472656,-0.06455898896332257 2311,2005-08-25,19.065000534057614,19.09499931335449,18.645000457763672,18.854999542236328,243200.0,0.013018110691084273,2.3333427523895582,-1.1999978201872257,55.55558325853514,55.7841622474368,-0.10769296511451643,-0.19818510310917148,-0.8654811452566662,-1.8027210159039377,27.322977945427557,0.44999885559081676,0.4774638085874159,0.16175069808959464,-0.5218949809010596,0.8453963770802488,-0.1800721414057307,0.50357353758492,-0.5060916322370801,74.81484621144662,31.397713081082884,0.34182283949532627,8,-0.14249992370605113,-0.48250007629394176,-1.0500001907348597,-1.6800003051757777,0.19999885559082742,3,-0.05481248607505462,1.3238135374621574,18.81999969482422,-1.3250029802350631,19.0,1.6285599067040473,18.94499969482422,-0.05481248607505462 2312,2005-08-26,18.405000686645508,19.100000381469727,18.405000686645508,19.100000381469727,239400.0,-0.034618401726928094,1.0,-3.309506725642875,39.13045581513634,52.29858289089488,0.5156029504158042,0.50545018590973,-0.20971787707812695,-1.144662151366468,27.896157764978003,0.6949996948242188,0.384463920408713,-0.5094991683959975,-1.1490130118474369,0.13001467505544184,-0.8292560901217172,-0.18974224667027784,1.4449996948242188,0.0,-40.40774233178438,0.3197569217257192,8,0.41499996185302734,0.17749977111816406,-0.3162503242492676,-1.0200004577636719,0.5450000762939453,4,-0.02444991829128096,2.3333427523895582,19.065000534057614,1.3238135374621574,18.81999969482422,-1.3250029802350631,19.0,-0.02444991829128096 2313,2005-08-29,18.69499969482422,18.78499984741211,18.200000762939453,18.3799991607666,406800.0,0.01575653340720229,1.363628657190307,-0.45323837751797574,47.569452722875226,50.77216764526053,0.1680253097959934,0.2623757242320508,-0.48809816872350353,-1.432221101075104,27.863908593398367,0.5849990844726562,0.29776656903306886,-0.2407501220703132,-0.8150075227297222,0.3335072785890958,-0.5278788224000159,0.046378578259389514,1.1261006927490236,47.82599080786839,4.684543682940898,0.2871287003297042,8,0.022500991821289062,-0.11249923706054688,-0.6474990844726562,-1.3099994659423828,-0.25,0,-0.032094163747744986,1.0,18.405000686645508,2.3333427523895582,19.065000534057614,1.3238135374621574,18.81999969482422,-0.032094163747744986 2314,2005-08-30,18.674999237060547,18.834999084472656,18.489999771118164,18.545000076293945,159000.0,-0.0010698292639828022,-1.874997019764919,0.4126950487735466,42.58910154835367,48.69800632943462,0.19085131006480438,0.32793658527318925,-0.4553435264081429,-1.406758525443955,27.86818505464742,0.3449993133544922,0.2090761658850866,-0.2790005683898933,-0.7891462734851089,0.23114513670532233,-0.5340734209374993,-0.023927715842287256,1.0812571655273437,48.96894952208102,4.043141418145623,0.25507285254760725,8,0.04250144958496094,-0.092498779296875,-0.6274986267089844,-1.289999008178711,-0.46999931335449574,1,-0.03534135873496236,1.363628657190307,18.69499969482422,1.0,18.405000686645508,2.3333427523895582,19.065000534057614,-0.03534135873496236 2315,2005-08-31,18.875,19.184999465942386,18.549999237060547,18.69499969482422,242000.0,0.010709545976449242,-1.7021216154795293,1.3846266707748287,45.93640099910092,47.33247149319349,-0.025991866881660997,0.07383358259782113,-0.63984195224986,-1.5979231546047892,26.507172519374443,0.6350002288818395,0.09889265544037329,-0.04224977493286275,-0.4487945637900914,0.3642950139243659,-0.24552216936147886,0.16102261949575336,0.8190061770019526,68.52793155998063,23.335766264239155,0.20327239442861517,8,-0.1574993133544922,-0.2924995422363281,-0.8274993896484375,-1.489999771118164,-0.30500030517578125,2,-0.00635766035673635,-1.874997019764919,18.674999237060547,1.363628657190307,18.69499969482422,1.0,18.405000686645508,-0.00635766035673635 2316,2005-09-01,19.75,19.75,18.920000076293945,18.920000076293945,364000.0,0.04635761589403975,1.0,4.611102869495189,60.66945027910615,47.54504032396728,-0.8439483002558745,-0.8112564914606608,-1.4901418989651205,-2.4670524818399926,25.40775314317277,0.875,0.07686909776917261,0.8127502441406236,0.2929783254264251,1.332522162854822,0.5528642847835243,1.0726362034977228,-1.5499992370605469,100.0,51.82349245322348,0.2598859593570997,9,-0.7749996185302734,-0.9574995040893555,-1.8224992752075195,-2.364999771118164,-1.5949993133544922,3,-0.025569577760334306,-1.7021216154795293,18.875,-1.874997019764919,18.674999237060547,1.363628657190307,18.69499969482422,-0.025569577760334306 2317,2005-09-02,19.399999618530273,19.795000076293945,19.295000076293945,19.700000762939453,171400.0,-0.01772153830226464,1.0408172798081752,-0.3614471951631473,53.00400976032604,46.977725969605814,-0.4749122699665982,-0.43720412082636884,-1.1035250502606253,-2.110761996302468,25.12768420304653,0.5,0.03365802276667651,0.4332498550415025,-0.12188186297704107,0.988381573060046,0.1556839960322307,0.7108157140507743,-1.1689988708496095,75.23507035668032,29.08132296192347,0.27756585900927144,9,-0.4024991989135742,-0.6074991226196289,-1.472498893737793,-2.0149993896484375,-1.6749992370605469,4,-0.006958774821463676,1.0,19.75,-1.7021216154795293,18.875,-1.874997019764919,18.674999237060547,-0.006958774821463676 2318,2005-09-06,19.399999618530273,19.75,19.25,19.309999465942386,427400.0,0.0,-3.761925522252498,-0.2999993642195359,59.16541736806471,49.26535459244761,-0.45101181767043386,-0.42804022528150654,-1.0569658281985284,-2.0909956264926315,24.788706304345965,0.5,0.015021693430895766,0.4134998321533203,-0.1744948810494158,1.0014945453560564,0.11950247555195403,0.7074971887546866,-1.106438897705079,69.73177276686798,17.231645377578708,0.2939973566013672,9,-0.4024991989135742,-0.4699993133544922,-1.4962491989135742,-2.0149993896484375,-1.8349990844726598,1,-0.02319581775460422,1.0408172798081752,19.399999618530273,1.0,19.75,-1.7021216154795293,18.875,-0.02319581775460422 2319,2005-09-07,19.5,19.63500022888184,19.274999618530273,19.3700008392334,230400.0,0.005154658940003776,-1.2499925494567286,1.4444326707074702,58.16793279613105,51.30975606084769,-0.5281713502389564,-0.5013715490054835,-1.1066731526780877,-2.15727457407192,24.431409618788464,0.36000061035156605,-0.014142176585121291,0.4802501678466804,-0.1456593874009826,1.1061597230943434,0.16729539022284712,0.7932049454705137,-1.146381704956056,76.30523072774876,20.648522731721272,0.3129547776238322,9,-0.5024995803833008,-0.557499885559082,-1.5374994277954102,-1.9749994277954102,-1.6650009155273438,2,-0.05410257975260413,-3.761925522252498,19.399999618530273,1.0408172798081752,19.399999618530273,1.0,19.75,-0.05410257975260413 2320,2005-09-08,19.239999771118164,19.45499992370605,18.98500061035156,19.399999618530273,309600.0,-0.013333345070863367,2.481470492660344,-1.2307760024648973,56.194689020709085,51.38076781220035,-0.22610628533245247,-0.24030277566602365,-0.8181904723921356,-1.8678360576451922,23.689811465887328,0.514999389648441,-0.04514046983570452,0.21174993515014506,-0.4216058972441914,0.8451057675444815,-0.10492798104702317,0.5284278513473133,-0.8287262048242212,36.57139369419643,-20.566346839383904,0.316677916197169,9,-0.24249935150146484,-0.21499919891357422,-1.2774991989135742,-1.7149991989135742,-1.2449989318847656,3,-0.053794171503358745,-1.2499925494567286,19.5,-3.761925522252498,19.399999618530273,1.0408172798081752,19.399999618530273,-0.053794171503358745 2321,2005-09-09,19.395000457763672,19.399999618530273,19.1299991607666,19.290000915527344,192200.0,0.008056168840406386,3.695747362834207,-0.6562477648236893,56.387680497781226,53.29823722138312,-0.36808143077150746,-0.39259173652509105,-0.9481231753012196,-1.9967489069546147,22.700961344744915,0.2700004577636719,0.0017415651879808536,0.3522505760192871,-0.30145523648074146,1.0059563885193157,0.025397669769272824,0.6791034822693014,-0.9283778310697279,50.61729848612955,-6.537386482630602,0.32685290625001506,9,-0.39750003814697266,-0.39750003814697266,-0.8562502861022949,-1.3975000381469727,-1.2049999237060582,4,-0.04253677460519012,2.481470492660344,19.239999771118164,-1.2499925494567286,19.5,-3.761925522252498,19.399999618530273,-0.04253677460519012 2322,2005-09-12,19.489999771118164,19.790000915527344,19.295000076293945,19.399999618530273,352000.0,0.004898134112518937,-2.3000139872588785,0.8571480472297911,57.81922069677012,54.43710032959367,-0.3274199443009884,-0.4720185880209833,-1.0107920839917774,-2.0573385383324947,22.35032565163035,0.49500083923339844,0.06340988226065036,0.4219999313354492,-0.2606836127890375,1.104683475459936,0.08065815927320585,0.7633417033976926,-0.9702420464402195,62.732791220039395,5.606100602306618,0.34134177206224386,9,-0.3474998474121094,-0.49249935150146484,-0.9112496376037598,-1.4924993515014648,-1.7150001525878906,0,-0.06849661878657198,3.695747362834207,19.395000457763672,2.481470492660344,19.239999771118164,-1.2499925494567286,19.5,-0.06849661878657198 2323,2005-09-13,19.25,19.56999969482422,19.184999465942386,19.3799991607666,174200.0,-0.012313995584228521,-1.9615376150827664,-1.4444326707074133,53.40599270946263,55.63897712527244,-0.0004628858159847482,-0.23833121630094922,-0.7352649186037752,-1.7915597400451517,21.699747907153842,0.3850002288818324,0.054984619562002734,0.1782501220703132,-0.507724226585669,0.8642244707262954,-0.16473705225767787,0.5212372963983043,-0.6792325812574163,32.91916635864804,-22.050653829373502,0.34298717432799064,9,-0.0775003433227539,-0.2524995803833008,-0.6712498664855957,-1.2524995803833008,-0.4799995422363281,1,-0.07922075940417006,-2.3000139872588785,19.489999771118164,3.695747362834207,19.395000457763672,2.481470492660344,19.239999771118164,-0.07922075940417006 2324,2005-09-14,18.895000457763672,19.540000915527344,18.700000762939453,19.2450008392334,223000.0,-0.018441534661627457,-1.2702713848644107,2.692328007394692,50.97530219932854,56.198855036408844,0.43474361531361083,0.13210492414867048,-0.34877532157686275,-1.4057178830606354,20.625549665448457,0.8400001525878906,0.14445163819698337,-0.18224945068359233,-0.8602610332783058,0.4957621319111212,-0.5212552419809491,0.15675634061376442,-0.2752637327190328,17.8898777547185,-37.22597541329313,0.3390057912973571,9,0.35249996185302734,0.10249996185302734,-0.3162503242492676,-0.8975000381469727,-0.5750007629394531,2,-0.07038898605369348,-1.9615376150827664,19.25,-2.3000139872588785,19.489999771118164,3.695747362834207,19.395000457763672,-0.07038898605369348 2325,2005-09-15,18.75,19.084999084472656,18.63500022888184,18.899999618530273,278000.0,-0.007674011868260777,-1.3684202601027216,0.42856987155383347,45.79438633554359,54.54607015379078,0.6259762343015502,0.2742322707611393,-0.1739652434759016,-1.2324809102547292,19.4410375015509,0.44999885559081676,0.18630929214064906,-0.3164999008178704,-1.0086749388777072,0.37567513724196644,-0.6625874198477888,0.029587618212048028,1.0450000762939453,9.956684220868912,-40.904833404399454,0.3460875190299188,9,0.4650001525878906,0.24750041961669922,-0.06624984741210938,-0.7524995803833008,-0.375,3,-0.04880004882812505,-1.2702713848644107,18.895000457763672,-1.9615376150827664,19.25,-2.3000139872588785,19.489999771118164,-0.04880004882812505 2326,2005-09-16,18.625,18.8799991607666,18.155000686645508,18.850000381469727,675800.0,-0.00666666666666671,4.087745363770822,1.500006357844945,53.42677952304415,54.593044571870564,0.64214086083242,0.4046193857548559,-0.013384752898339514,-1.0754533015435577,18.961377194704088,0.7249984741210938,0.24693667365509242,-0.4317499160766616,-1.1437542644601315,0.28025443230680835,-0.7877520902683948,-0.07574774188492839,1.1468000793457023,28.746131349224402,-27.369695368545724,0.35600217419173447,9,0.3475008010864258,0.35000038146972656,0.058750152587890625,-0.6274995803833008,0.034999847412109375,4,-0.03382545829619332,-1.3684202601027216,18.75,-1.2702713848644107,18.895000457763672,-1.9615376150827664,19.25,-0.03382545829619332 2327,2005-09-19,18.334999084472656,18.700000762939453,18.145000457763672,18.575000762939453,225000.0,-0.015570518954488244,1.2652996084109893,1.0666723180604416,44.39251892195088,52.95161141119125,0.8551081498487143,0.680274091854784,0.28957287173321333,-0.7496764851537066,17.93340836400981,0.5550003051757812,0.2787610206757023,-0.6905008316040053,-1.4718688225505971,0.09086715934258649,-1.0811848270773012,-0.2998168361307094,1.3721290191650368,13.333244100600982,-42.02056981547858,0.3906839954732955,9,0.6325016021728516,0.6350011825561523,0.41750097274780273,-0.33749866485595703,0.2050018310546875,0,-0.00790829329998921,4.087745363770822,18.625,-1.3684202601027216,18.75,-1.2702713848644107,18.895000457763672,-0.00790829329998921 2328,2005-09-20,18.065000534057614,18.55500030517578,17.799999237060547,18.299999237060547,187000.0,-0.014725855680227218,1.0268462217898335,0.9791544146864966,41.18499236785133,51.064618030271276,1.0234489295822087,0.9285734564054344,0.5524105809122268,-0.4260281051857078,17.362807680147295,0.7550010681152344,0.17254359215791837,-0.9164994239807172,-1.808263441992839,-0.02473540596859536,-1.3623814329867763,-0.47061741497465803,1.5483999108276372,15.229944906178064,-39.24067290015329,0.4458820090060604,9,0.7299995422363317,0.7324991226196325,0.6937494277954137,-0.05000019073485973,0.4750003814697301,1,-0.01605319163874952,1.2652996084109893,18.334999084472656,4.087745363770822,18.625,-1.3684202601027216,18.75,-0.01605319163874952 2329,2005-09-21,17.739999771118164,18.1299991607666,17.639999389648438,18.049999237060547,179400.0,-0.01799063123893807,1.08510845524826,1.3191539441752298,34.17015460426384,48.617447539555144,1.198582785812448,1.216720051904101,0.8729350956870299,-0.061815784916142036,16.65096669759848,0.48999977111816406,0.10888480327955108,-1.1785001754760742,-2.228713686287481,-0.12828666466466743,-1.7036069308817758,-0.6533934200703726,1.7283285771411094,6.920443085760748,-43.88122417875469,0.5251067554057033,9,0.9750003814697266,0.9774999618530273,1.1575007438659668,0.3425006866455078,0.274999618530277,2,0.058060918823821694,1.0268462217898335,18.065000534057614,1.2652996084109893,18.334999084472656,4.087745363770822,18.625,0.058060918823821694 2330,2005-09-22,17.604999542236328,17.854999542236328,17.530000686645508,17.649999618530273,312800.0,-0.007609934082503433,-2.333359417029393,0.14516178651194556,12.302292839903458,43.71907113312428,1.2038678122039066,1.3239057282564097,1.0055054249570787,0.10833662812832046,16.542469067374004,0.3249988555908203,0.00888362845627455,-1.2527503967285156,-2.45632181292822,-0.04917898052881142,-1.854536104828366,-0.6509646886286653,1.6804959101618628,5.555477063753553,-37.41093492074961,0.6017857080998519,9,1.0550012588500977,1.0575008392333984,1.3162508010864258,0.47750091552734375,0.7950000762939453,3,0.04061347180796715,1.08510845524826,17.739999771118164,1.0268462217898335,18.065000534057614,1.2652996084109893,18.334999084472656,0.04061347180796715 2331,2005-09-23,18.020000457763672,18.274999618530273,17.559999465942386,17.559999465942386,285800.0,0.023572901239316213,-2.108689612850559,-10.222226931716955,26.2886885118036,40.21567866812801,0.6406867538589758,0.8712725125900072,0.5880111815814075,-0.2840704846242623,16.075200243180806,0.7150001525878871,-0.09397931274626359,-0.7854994773864732,-2.0408077730992567,0.4698088183263103,-1.4131536252428631,-0.15784532953008323,1.0548356227441964,41.88031958683897,2.8719275868273257,0.6276541478563917,9,0.5299997329711914,0.6424999237060547,0.8212494850158691,0.0625,0.6099987030029297,4,0.01970030705983583,-2.333359417029393,17.604999542236328,1.08510845524826,17.739999771118164,1.0268462217898335,18.065000534057614,0.01970030705983583 2332,2005-09-26,17.954999923706055,18.155000686645508,17.600000381469727,18.020000457763672,303000.0,-0.003607132763951304,2.313424847839578,-0.14130520414806078,25.71430952750363,37.138824981243665,0.5197014890601181,0.9495136075387798,0.6505176046165815,-0.2080412597511483,16.227403236432842,0.5550003051757812,-0.18145638247949236,-0.8279999732971177,-2.128839414353436,0.4728394677592007,-1.478419693825277,-0.1775802527689585,0.9344559095383289,41.46335563226305,6.079313569773184,0.6504197205281586,9,0.5800008773803711,0.7075004577636719,0.7975006103515625,0.1275005340576172,1.0699996948242188,0,0.03926482465618064,-2.108689612850559,18.020000457763672,-2.333359417029393,17.604999542236328,1.08510845524826,17.739999771118164,0.03926482465618064 2333,2005-09-27,18.09499931335449,18.34499931335449,17.96500015258789,18.09000015258789,144400.0,0.007797236994893764,-1.9803953834531074,-0.07690953373039518,26.699832798664318,34.44155060339208,0.22197909770395796,0.8034523609605024,0.5271691553772193,-0.33440936020896217,16.748461213307525,0.38999938964843395,-0.28790447625241455,-0.6580005645752003,-1.9945689268818647,0.6785677977314641,-1.3262847457285325,0.010283616578131927,0.6313219022980299,69.32510168642654,37.501418855567216,0.6682841811533319,9,0.2125005722045934,0.5675010681152379,0.6575012207031286,-0.01249885559081676,1.3500003814697301,1,0.02459251832324938,2.313424847839578,17.954999923706055,-2.108689612850559,18.020000457763672,-2.333359417029393,17.604999542236328,0.02459251832324938 2334,2005-09-28,18.01499938964844,18.045000076293945,17.604999542236328,18.040000915527344,322600.0,-0.004421106755555737,24.14299727520436,-5.001144601300059,28.395062558994894,32.508292405997786,0.18329941830112517,0.8764052791256383,0.6143683037057066,-0.24469756997931214,17.43244312890709,0.4899997711181605,-0.4223430263011849,-0.7050004959106424,-2.081667089313857,0.6716660974925723,-1.3933337926122498,-0.016667199209035033,0.5677633625232374,59.50914358731997,27.117548179362828,0.6883332967016068,9,0.19000053405761363,0.6475009918212855,0.7375011444091761,0.06750106811523082,2.4549999237060476,2,0.029142467036694653,-1.9803953834531074,18.09499931335449,2.313424847839578,17.954999923706055,-2.108689612850559,18.020000457763672,0.029142467036694653 2335,2005-09-29,18.7549991607666,18.80500030517578,17.735000610351562,17.895000457763672,423200.0,0.04107686906408503,1.2291637278295786,-34.39784864205554,40.6432561005875,31.08790091461372,-0.6212474539800432,0.13381516558910178,-0.11323113937759288,-0.9685080688292977,17.264850124451215,1.0699996948242188,-0.513925922988598,0.04099931716918803,-1.3338676982817752,1.4158663326201513,-0.6464341905562954,0.7284328248946714,-1.2249984741210938,95.98384652977681,63.175514800708555,0.6874335077254824,9,-0.587498664855957,-0.092498779296875,-0.002498626708984375,-0.4499988555908203,2.2250003814697266,3,-0.03945613458976627,24.14299727520436,18.01499938964844,-1.9803953834531074,18.09499931335449,2.313424847839578,17.954999923706055,-0.03945613458976627 2336,2005-09-30,19.2450008392334,19.424999237060547,18.25,18.774999618530273,628000.0,0.026126456965768652,1.831330229479867,0.5465138715465294,46.78900687944964,31.354177354335803,-1.1332237897385546,-0.4173577626987779,-0.5636058750978847,-1.4301256902399615,16.46100723983962,1.1749992370605469,-0.5627302522154309,0.556250953674315,-0.7556096173037616,1.8681115246523916,-0.09967933181472333,1.2121812391633533,-1.6895001602172854,90.13706790687952,58.58942361530365,0.655930285489039,9,-0.7675008773803711,-0.5825004577636719,-0.49250030517578125,-0.8625001907348633,1.9200000762939453,4,-0.04390756995866074,1.2291637278295786,18.7549991607666,24.14299727520436,18.01499938964844,-1.9803953834531074,18.09499931335449,-0.04390756995866074 2337,2005-10-03,19.26499938964844,19.450000762939453,18.915000915527344,19.38500022888184,410600.0,0.0010391556010884706,3.279966125746843,-0.2553202714109473,50.2086145278903,32.35680203878458,-1.1258206638550483,-0.4721986311163313,-0.5479249760529505,-1.4196591586889546,15.557373275001746,0.5349998474121094,-0.5789077976296504,0.5829995155334515,-0.714765551538612,1.880764582605515,-0.06588301800258023,1.2318820490694833,-1.6347187683105524,89.97283193013236,56.17802509805337,0.6488825335360314,10,-0.7749986648559606,-0.6024990081787145,-0.5124988555908239,-0.8649988174438512,1.7849998474121058,0,-0.03296134175965981,1.831330229479867,19.2450008392334,1.2291637278295786,18.7549991607666,24.14299727520436,18.01499938964844,-0.03296134175965981 2338,2005-10-04,18.950000762939453,19.4950008392334,18.950000762939453,19.100000381469727,222000.0,-0.016350824639955297,-6.266686164057831,1.2499880791544147,50.773562594294376,34.20162514878797,-0.7510653855139786,-0.20305192759736457,-0.19340164457486608,-1.0744404934525313,14.753357789608446,0.5450000762939453,-0.6287924964005605,0.2905008316040032,-0.9699166597279074,1.5509183229359138,-0.33970791406195033,0.9207095772699567,-1.2105369331054696,71.16403691574872,33.89678730716187,0.6302087456659546,10,-0.4375,-0.28750038146972656,-0.2487502098083496,-0.5500001907348633,2.6399993896484375,1,0.003957723090834753,3.279966125746843,19.26499938964844,1.831330229479867,19.2450008392334,1.2291637278295786,18.7549991607666,0.003957723090834753 2339,2005-10-05,18.44499969482422,19.059999465942386,18.44499969482422,19.059999465942386,404400.0,-0.026649131809158844,-1.0000000000000115,4.100008900982947,46.10472242846591,37.95745065862824,-0.1514722221285396,0.2306860329955427,0.34333069178889275,-0.5399331027931922,13.551116019788267,0.6149997711181676,-0.6350176074747935,-0.16175022125243999,-1.3608741912278397,1.0373737487229597,-0.7613122062401416,0.43781176373526165,-0.5650929042382806,40.34085182612352,-0.365261886536679,0.5995619849877003,10,0.08250045776367188,0.2175006866455078,0.2050008773803711,-0.044999122619628906,3.0900001525878906,2,0.05421523537788975,-6.266686164057831,18.950000762939453,3.279966125746843,19.26499938964844,1.831330229479867,19.2450008392334,0.05421523537788975 2340,2005-10-06,18.20499992370605,18.75,18.049999237060547,18.420000076293945,238200.0,-0.013011644081811102,-1.6666618226207257,0.3495938741521637,44.789081827135504,40.013049915887336,0.20404563822626542,0.4102017728805585,0.6045452759949761,-0.2709641943087391,12.952688775747106,0.7000007629394531,-0.6105603839526594,-0.350000000000005,-1.5231068373527563,0.8231068373527464,-0.9365534186763824,0.23655341867637247,-0.19588560922831633,10.726679223914315,-30.191377731859248,0.5865534186763762,10,0.34250068664551137,0.4575004577636754,0.4450006484985387,0.1950006484985387,3.55999946594239,3,0.12441633612417746,-1.0000000000000115,18.44499969482422,-6.266686164057831,18.950000762939453,3.279966125746843,19.26499938964844,0.12441633612417746 2341,2005-10-07,18.56999969482422,18.690000534057614,18.174999237060547,18.174999237060547,184800.0,0.02004942447941871,-1.6075984818488043,-1.8372101275704529,52.86237072542446,43.02950116010076,-0.08351462800879617,-0.020842636032547546,0.259475052497276,-0.605935464816671,12.321921779837169,0.5150012969970668,-0.5153263468999718,0.05624980926513601,-1.0485193858951618,1.1610190044254338,-0.4961347883150147,0.6086344068452867,-0.5200004577636719,35.98615094832741,-8.073328257680465,0.5523845975801497,10,-0.01999950408935547,0.09250068664550781,0.0800008773803711,-0.1699991226196289,3.14999961853027,4,0.12977920770153917,-1.6666618226207257,18.20499992370605,-1.0000000000000115,18.44499969482422,-6.266686164057831,18.950000762939453,0.12977920770153917 2342,2005-10-10,18.155000686645508,18.69499969482422,17.924999237060547,18.69499969482422,192200.0,-0.022347819870690566,1.85185878529926,-1.36708451234705,51.05882532456346,45.73605588520066,0.4054783652535896,0.3046321689036944,0.6875743189844528,-0.1719578945030662,11.086135694325941,0.7700004577636719,-0.34759840515704,-0.29199924468994,-1.3060035164676869,0.7220050270878069,-0.7990013805788152,0.21500289119893523,1.3400001525878906,14.649758908949101,-31.69093412858252,0.5070021358888737,10,0.39499950408935547,0.5074996948242188,0.7287497520446777,0.24499988555908203,3.0450000762939453,0,0.16579455329329384,-1.6075984818488043,18.56999969482422,-1.6666618226207257,18.20499992370605,-1.0000000000000115,18.44499969482422,0.16579455329329384 2343,2005-10-11,17.725000381469727,18.315000534057614,17.725000381469727,18.07999992370605,302600.0,-0.023684951193203796,-2.323948807771227,0.6574077671617474,49.827791145521736,48.11747017259254,0.8688430186925693,0.6477351346175126,1.1230469224833897,0.2687255353504945,10.20781986349746,0.5900001525878871,-0.26053119861004603,-0.645749568939209,-1.6345463069285096,0.3430471690500916,-1.1401479379338575,-0.15135119994456048,1.7386004257202146,0.0,-49.206820415596745,0.4943983689946496,10,0.8850002288818359,0.9350004196166992,1.1700000762939453,0.6750001907348633,3.145000457763672,1,0.18758808372533964,1.85185878529926,18.155000686645508,-1.6075984818488043,18.56999969482422,-1.6666618226207257,18.20499992370605,0.18758808372533964 2344,2005-10-12,17.565000534057614,17.850000381469727,17.180000305175778,17.6299991607666,273800.0,-0.009026789504579136,1.6534600364095229,0.18309495922030822,49.543390230105494,49.106373964761204,1.0709159616321138,0.7409760859348218,1.2854831980799268,0.4393849185790053,10.789431622200981,0.6700000762939489,-0.16342870602399273,-0.7392494201660185,-1.7580323613228401,0.2795335209908032,-1.2486408907444293,-0.22985794958760764,1.8290562561035202,24.52231233872569,-28.958326215492896,0.5093914705784103,10,0.7725000381469762,0.9200000762939489,1.3987498283386266,0.8350000381469762,3.649999618530277,2,0.22914884692010196,-2.323948807771227,17.725000381469727,1.85185878529926,18.155000686645508,-1.6075984818488043,18.56999969482422,0.22914884692010196 2345,2005-10-13,17.834999084472656,18.299999237060547,17.25,17.440000534057614,339800.0,0.01537139437551005,-1.7096767842332332,-6.077029168378148,47.815802676865616,49.22046238669632,0.7338651336428619,0.4204709770433013,0.9791993821437401,0.1785307081658658,11.255018192405885,1.0499992370605469,-0.0676299394726243,-0.4235008239746101,-1.4401781445526503,0.5931764966034301,-0.9318394842636302,0.08483783631441,1.4262143165893555,43.234260275766346,-11.229858069372504,0.5083386602890195,10,0.5025014877319336,0.6500015258789062,1.1350011825561523,0.5650014877319336,3.325000762939453,3,0.2074573004133604,1.6534600364095229,17.565000534057614,-2.323948807771227,17.725000381469727,1.85185878529926,18.155000686645508,0.2074573004133604 2346,2005-10-14,17.9950008392334,18.40999984741211,17.649999618530273,17.969999313354492,246800.0,0.008971223043125365,-1.2857118272661565,0.06329523450816726,50.46190454794935,49.24860572225843,0.4223150452294959,0.2222459439132578,0.7924053395244535,0.03212947036288938,11.47895008273776,0.7600002288818359,0.03253457816907712,-0.2319991111755364,-1.2398650350682274,0.7758668127171546,-0.7359320731218837,0.2719338507708109,1.1413397760754407,53.79543646197398,-2.21763539975953,0.5039329619463461,10,0.3424997329711914,0.48999977111816406,1.016249656677246,0.4049997329711914,3.509998321533203,4,0.209502549296666,-1.7096767842332332,17.834999084472656,1.6534600364095229,17.565000534057614,-2.323948807771227,17.725000381469727,0.209502549296666 2347,2005-10-17,18.190000534057614,18.190000534057614,17.68000030517578,17.8799991607666,168600.0,0.010836325964435067,2.290309481326577,12.399298138541207,51.0832526461482,49.28301572801996,0.06569956695478041,0.01668162053896438,0.589735378304379,-0.13993429149713066,11.695429177263108,0.5100002288818324,0.04799241785041275,-0.02974948883057138,-1.0364297116636045,0.9769307340024618,-0.533089600247088,0.4735906225859452,0.8289596626432427,82.11387030644723,26.636924190050067,0.5033401114165161,10,-0.0700006484985316,0.29500007629394887,0.8074998855590856,0.3049993515014684,3.284999847412113,0,0.19406259899154854,-1.2857118272661565,17.9950008392334,-1.7096767842332332,17.834999084472656,1.6534600364095229,17.565000534057614,0.19406259899154854 2348,2005-10-18,17.774999618530273,18.334999084472656,17.649999618530273,18.065000534057614,382800.0,-0.022814783031497088,-1.5370307577106204,-0.9354826801205924,47.45762917338647,49.433338699677805,0.33134282492500233,0.43093678062991003,0.985799151485864,0.29438515121610465,11.180277628319194,0.6849994659423828,-0.01345201143144692,-0.43025035858154226,-1.4545164196981553,0.5940157025350707,-0.9423833891398488,0.08188267197676424,1.1336229846790786,48.37394591811749,-6.3206061934879685,0.5121330305583072,10,0.1900005340576172,0.6000003814697266,1.2950005531311035,0.8000001907348633,3.5550003051757777,1,0.19268642576164385,2.290309481326577,18.190000534057614,-1.2857118272661565,17.9950008392334,-1.7096767842332332,17.834999084472656,0.19268642576164385 2349,2005-10-19,18.770000457763672,18.770000457763672,17.549999237060547,17.594999313354492,509200.0,0.05597754489941709,1.0765957999412374,-4.051715292941567,50.15076679243026,50.02908147359944,-0.6847134143369722,-0.5090413094341883,-0.011486827214937989,-0.6730797629124226,10.37242291817051,1.220001220703125,-0.07745898374366433,0.5132504463195815,-0.5160840202458452,1.5425849128850082,-0.001416786963130079,1.027917679602293,0.03490480756366665,100.0,48.44099540006074,0.514667233282713,10,-0.7950000762939453,-0.4099998474121094,0.3149995803833008,-0.19500064849853516,2.2849998474121094,2,0.11188067822348513,-1.5370307577106204,17.774999618530273,2.290309481326577,18.190000534057614,-1.2857118272661565,17.9950008392334,0.11188067822348513 2350,2005-10-20,18.31999969482422,18.75,17.850000381469727,18.75,342400.0,-0.023974467339627714,3.186041766469722,-0.3659573501028344,40.62815355105069,48.66972400978014,-0.2421489871454341,-0.0028754577614336085,0.42337670231524527,-0.19907777508272773,9.332840461465135,0.9200000762939453,-0.1389947215065952,0.027499675750732422,-0.9551311053356883,1.0101304568371532,-0.46381571479247796,0.5188150662939428,-1.139999389648441,63.11472846886959,15.756652178892757,0.4913153905432095,10,-0.3449993133544922,0.017500877380371094,0.8025007247924805,0.25500011444091797,2.2250003814697266,3,0.15802404508672407,1.0765957999412374,18.770000457763672,-1.5370307577106204,17.774999618530273,2.290309481326577,18.190000534057614,0.15802404508672407 2351,2005-10-21,18.375,18.625,18.13999938964844,18.325000762939453,202600.0,0.003002200114190945,-1.3095158082124816,-0.11627721296641294,41.04628600551403,47.55721964099687,-0.3662321098379131,-0.03153316621703084,0.35243785280075457,-0.23023188901203184,9.248222590727156,0.48500061035155895,-0.14372806495012824,0.06475000381469798,-0.9099482705675079,1.0394482781969039,-0.422599133376405,0.5520991410058009,-1.1635997009277368,67.62294569377391,24.595553371698166,0.48734913719110345,10,-0.39999961853027344,-0.037499427795410156,0.7312502861022949,0.19999980926513672,2.5249996185302734,4,0.1515646175462373,3.186041766469722,18.31999969482422,1.0765957999412374,18.770000457763672,-1.5370307577106204,17.774999618530273,0.1515646175462373 2352,2005-10-24,18.65999984741211,18.674999237060547,17.954999923706055,18.32999992370605,323200.0,0.015510195777529656,3.00001059641947,6.600099183642399,47.064769512089654,47.25021723728219,-0.6392930351231101,-0.2751133064366371,0.05835108201804928,-0.4882886758438971,9.032518636109442,0.7199993133544922,-0.11654366462560262,0.3144998550415039,-0.6570908697861384,1.2860905798691462,-0.17129550737231725,0.8002952174553251,-1.417827554321292,90.98356555019136,49.38722689347169,0.48579536241382176,10,-0.6849994659423828,-0.32249927520751953,0.3137507438659668,-0.08500003814697266,2.35000038146973,0,0.15246513057978706,-1.3095158082124816,18.375,3.186041766469722,18.31999969482422,1.0765957999412374,18.770000457763672,0.15246513057978706 2353,2005-10-25,18.540000915527344,18.799999237060547,18.165000915527344,18.549999237060547,224400.0,-0.0064308109788868695,1.4901976917265676,-0.03029795104470678,51.042823428520705,47.416820925995,-0.4375406473546022,-0.12655515530178008,0.1615561790475759,-0.3407330668469797,9.322070776433298,0.6349983215332031,-0.16126739907997845,0.17225084304809712,-0.7955599525473005,1.1400616386434947,-0.3116545547496017,0.6561562408457959,-1.2676720682983422,79.20013427734375,35.898171275976665,0.4839053977976988,10,-0.5150012969970703,-0.2025003433227539,0.42874956130981445,0.03499889373779297,3.2349987030029297,1,0.15830632799399202,3.00001059641947,18.65999984741211,-1.3095158082124816,18.375,3.186041766469722,18.31999969482422,0.15830632799399202 2354,2005-10-26,18.540000915527344,18.959999084472656,18.334999084472656,18.59000015258789,141000.0,0.0,-1.717374177979384,5.0007630675314765,53.88181866001155,48.0908227019001,-0.31814913558987357,-0.0898113694238134,0.15698886124976497,-0.31106041045767086,9.03157071033029,0.625,-0.16778296104204315,0.14600076675414897,-0.8099314291370696,1.1019329626453676,-0.33196533119145855,0.6239668646997565,-1.2065652527050794,62.16228290996445,14.130881080319227,0.4779660979456085,10,-0.2850017547607422,-0.2025003433227539,0.25624895095825195,0.03499889373779297,2.989999771118164,2,0.15048537596576228,1.4901976917265676,18.540000915527344,3.00001059641947,18.65999984741211,-1.3095158082124816,18.375,0.15048537596576228 2355,2005-10-27,18.01499938964844,18.57999992370605,17.975000381469727,18.46999931335449,192400.0,-0.028317233007211562,-1.2616892400166717,9.100137331196928,43.79888244345091,47.350486912511386,0.26269584821418945,0.3972773175666333,0.6654255018962054,0.23918561291083407,9.052859007839862,0.6049995422363246,-0.14640817989644717,-0.3420007705688448,-1.2963836277201999,0.6123820865825103,-0.8191921991445206,0.13519065800683094,-0.583969921527153,5.970101099051613,-41.78449488185005,0.4771914285756775,10,0.2399997711181605,0.3225011825561488,0.7012505531311,0.5675010681152308,3.5,3,0.16874832187194788,-1.717374177979384,18.540000915527344,1.4901976917265676,18.540000915527344,3.00001059641947,18.65999984741211,0.16874832187194788 2356,2005-10-28,18.399999618530273,18.48500061035156,17.975000381469727,17.975000381469727,122600.0,0.021371093084968873,-1.4000053854646142,-0.9340644138989292,52.75589132112002,47.53633565417491,-0.06572550702069435,-0.057207189642738854,0.27266710534588867,-0.11727672855373328,8.121034168670302,0.5100002288818324,-0.09716746248117758,0.08524951934814595,-0.7736511151778416,0.9441501538741335,-0.3442007979148478,0.5146998366111397,-0.8772319734279037,44.278613574640026,-7.3469494782095595,0.42945031726299393,10,-0.14500045776367188,-0.062499046325683594,0.26125097274780273,0.18250083923339844,2.905000686645508,4,0.116576114251844,-1.2616892400166717,18.01499938964844,-1.717374177979384,18.540000915527344,1.4901976917265676,18.540000915527344,0.116576114251844 2357,2005-10-31,18.6299991607666,18.8700008392334,18.3799991607666,18.44499969482422,291400.0,0.012499975380689587,-2.111116493390897,0.43529364245900315,60.659578253813365,49.00321888533346,-0.25339476755658197,-0.35544226284756775,0.03290876432828682,-0.3246157739212947,7.259780920148565,0.4900016784667969,-0.04732724356824747,0.34699907302856303,-0.40419239001532503,1.098190536072451,-0.028596658493381,0.7225948045505071,-1.0209976293020162,66.49742556005445,7.99699408421526,0.3755957315219439,10,-0.375,-0.2924985885620117,-0.02374887466430664,-0.04749870300292969,2.395000457763672,0,0.12184651422551451,-1.4000053854646142,18.399999618530273,-1.2616892400166717,18.01499938964844,-1.717374177979384,18.540000915527344,0.12184651422551451 2358,2005-11-01,19.024999618530273,19.209999084472656,18.399999618530273,18.5,287200.0,0.021202387308503656,-1.2344801096527576,2.837843968121411,66.29462042939161,50.7969804005514,-0.5056058048526495,-0.7847715502935486,-0.3669782085372475,-0.6954666457785876,6.488968893580252,0.8099994659423828,-0.008147827142014563,0.738249588012696,-0.027567908285398346,1.5040670843107904,0.35534083986364706,1.121158336161745,-1.3349382338852038,85.02027042679866,21.303874298625487,0.38290874814904724,11,-0.49499988555908203,-0.6874990463256836,-0.42624902725219727,-0.44249916076660156,1.8000011444091797,1,0.10433643364797662,-2.111116493390897,18.6299991607666,-1.4000053854646142,18.399999618530273,-1.2616892400166717,18.01499938964844,0.10433643364797662 2359,2005-11-02,19.44499969482422,19.549999237060547,19.01499938964844,19.100000381469727,507600.0,0.022076219958757193,-1.077664077864086,0.6571420267319646,67.38659732658394,53.77014082005509,-0.916128715277825,-1.1868640165065116,-0.7888582072060473,-1.0900667306674308,6.8760004186376875,0.5349998474121058,0.028686546979130867,1.1082496643066406,0.18461127443802638,2.031888054175255,0.6464304693723335,1.5700688592409477,-1.6333432941929438,93.33335755365103,25.909688306309775,0.4618191949343065,11,-0.692500114440918,-1.0799999237060547,-0.9599995613098145,-0.8624992370605469,2.1700000762939453,2,0.11982514580991444,-1.2344801096527576,19.024999618530273,-2.111116493390897,18.6299991607666,-1.4000053854646142,18.399999618530273,0.11982514580991444 2360,2005-11-03,20.46999931335449,20.6299991607666,19.875,19.940000534057614,1069800.0,0.05271276084427501,-1.287876773690167,1.5362314033138176,72.52044801670556,57.267269932409704,-1.792588250274445,-2.143366647401269,-1.7980630872814025,-2.0832884941433463,8.161176555117923,1.1849994659423828,0.15222852951533739,2.0199993133544893,0.695799796847318,3.3441988298616607,1.3578995551009037,2.682099071608075,-2.4845086290802847,93.97363762801858,23.800548477690768,0.6620997582535855,11,-1.1774997711181605,-1.5649995803832972,-2.036249160766598,-1.8874988555908168,0.470001220703125,3,0.05178316604043465,-1.077664077864086,19.44499969482422,-1.2344801096527576,19.024999618530273,-2.111116493390897,18.6299991607666,0.05178316604043465 2361,2005-11-04,20.979999542236328,21.145000457763672,20.299999237060547,20.40999984741211,467200.0,0.024914521054679284,-1.1392411175601418,1.0754735993550988,74.01030492939375,60.26121831211016,-2.1168151552945282,-2.5966920643675593,-2.293914994923565,-2.5662062008201616,9.682537377589384,0.845001220703125,0.20873466111345707,2.4094995498657212,0.6668313898039848,4.152167709927458,1.5381654698348548,3.2808336298965877,-2.677167840783035,94.03251941666201,24.321856079567326,0.8713340800308681,11,-1.419999122619629,-1.8174991607666016,-2.5649991035461426,-2.3974990844726562,-0.10000038146972656,4,0.02550046992780275,-1.287876773690167,20.46999931335449,-1.077664077864086,19.44499969482422,-1.2344801096527576,19.024999618530273,0.02550046992780275 2362,2005-11-07,21.165000915527344,21.395000457763672,20.75,20.915000915527344,407800.0,0.008817987479865064,-1.2241324879640103,0.43859672605105005,80.37633535678509,63.52049741525064,-2.1334712763738963,-2.6821445414169247,-2.4410495841127258,-2.735069042656619,10.93600347898802,0.6450004577636719,0.3729707324588887,2.4440009117126458,0.3649814667388327,4.523020356686459,1.4044911892257375,3.483510634199554,-2.464265588190596,92.32055165983863,19.088436795515236,1.0395097224869074,11,-1.4800004959106445,-1.8775005340576172,-2.595000743865967,-2.582500457763672,-0.3100013732910156,0,0.0066146649464933205,-1.1392411175601418,20.979999542236328,-1.287876773690167,20.46999931335449,-1.077664077864086,19.44499969482422,0.0066146649464933205 2363,2005-11-08,21.049999237060547,21.584999084472656,20.93000030517578,21.145000457763672,394200.0,-0.005433577769535014,-2.9104511603543695,-0.3800048828125,74.2552825389302,65.78421562401938,-1.8159502065524649,-2.429849786822494,-2.2980856851814266,-2.598206511615416,11.987469097099515,0.654998779296875,0.5440337950894332,2.1627492904663086,-0.10419718864633865,4.429695769578956,1.029276050909985,3.296222530022632,-1.9181814888554918,79.18288284276615,8.951034927163164,1.1334732395563245,11,-1.2699995040893555,-1.6674995422363281,-2.4737486839294434,-2.467498779296875,-0.15999984741210582,1,-0.0011876303770244068,-1.2241324879640103,21.165000915527344,-1.1392411175601418,20.979999542236328,-1.287876773690167,20.46999931335449,-0.0011876303770244068 2364,2005-11-09,21.59000015258789,21.94499969482422,21.0,21.0,368400.0,0.025653251073597172,-2.2033879675427537,-6.21044812078381,84.13358276172664,70.26584899271668,-2.0984891722094368,-2.796209918854654,-2.8026282288348305,-3.1124257121261607,12.398468603559632,0.9449996948242188,0.6852089037738551,2.50150022506714,0.023939702396635454,4.979060747737645,1.2627199637318895,3.7402804864023906,-2.0166097638546674,82.85026113173055,11.234080969677763,1.2387802613352519,11,-1.630000114440918,-2.0275001525878906,-3.002499580383301,-3.0074996948242188,-0.4249992370605469,2,-0.03543304234561295,-2.9104511603543695,21.049999237060547,-1.2241324879640103,21.165000915527344,-1.1392411175601418,20.979999542236328,-0.03543304234561295 2365,2005-11-10,21.53499984741211,21.575000762939453,20.645000457763672,21.5,545800.0,-0.002547489800234559,15.173682290111785,0.05932175993275789,82.98535205479784,73.62467796312532,-1.6669668580326018,-2.58219255053314,-2.7185251941363475,-3.0316219526188775,13.414514235278375,0.9449996948242188,0.8260908779726464,2.2614998817443848,-0.3697516273216763,4.892751390810446,0.9458741272113542,3.5771256362774153,-1.4872875974606856,75.07600405354952,2.8326507060780273,1.3156257545330305,11,-1.3725004196166992,-1.9724998474121094,-2.939999580383301,-2.9524993896484375,-0.6299991607666016,3,0.003714879232546986,-2.2033879675427537,21.59000015258789,-2.9104511603543695,21.049999237060547,-1.2241324879640103,21.165000915527344,0.003714879232546986 2366,2005-11-11,21.76499938964844,21.854999542236328,21.375,21.434999465942386,205000.0,0.010680266722359555,-1.133336724183937,9.428610354223434,82.7877153167002,76.08335985900165,-1.5303798674347142,-2.651200147061207,-2.944357537797611,-3.2348573127535474,14.76582131228906,0.4799995422363281,0.9753060964203186,2.3029994964599645,-0.4784774419088329,5.084476434828762,0.9122610272755658,3.693737965644363,-1.3378296507224583,86.15381455278545,15.608421853826556,1.3907384691843994,11,-1.592499732971195,-2.202499389648441,-3.1599988937377965,-3.182498931884769,-0.8349990844726598,4,-0.03790484165982566,15.173682290111785,21.53499984741211,-2.2033879675427537,21.59000015258789,-2.9104511603543695,21.049999237060547,-0.03790484165982566 2367,2005-11-14,21.71999931335449,21.920000076293945,21.5,21.649999618530273,363800.0,-0.0020675431911729714,-1.2702772365016033,0.2121203363870077,84.1201137040379,78.06397022285124,-1.1186013256405403,-2.4539996330224376,-2.884343964456942,-3.155418788265923,16.209503048674602,0.4200000762939453,1.241241401354344,2.081499481201167,-0.8060947003193135,4.969093662721647,0.6377023904409249,3.525296571961409,-1.0749988555908168,82.6922681909812,12.694643519178044,1.4437970907602402,11,-1.2399997711181605,-2.1574993133544886,-3.1137490272521937,-3.1374988555908168,-0.08499908447264914,0,-0.03867404139701858,-1.133336724183937,21.76499938964844,15.173682290111785,21.53499984741211,-2.2033879675427537,21.59000015258789,-0.03867404139701858 2368,2005-11-15,21.200000762939453,21.75,21.125,21.739999771118164,356000.0,-0.02394100215718309,1.2321449858822007,-7.7143051771121085,75.67565378188638,78.98497649566261,-0.28791030649497884,-1.7541905513449763,-2.3550647997970273,-2.5991052949828273,17.7236683967452,0.625,1.4420049172322713,1.3902508735656731,-1.4376392164290657,4.218140963560412,-0.023694171431696276,2.8041959185630425,-0.29500045776367045,42.69235622250849,-27.127491948936786,1.4139450449973696,11,-0.29000091552734375,-1.6375007629394531,-2.593750476837158,-2.510000228881836,0.9650001525878906,1,-0.016273641900345304,-1.2702772365016033,21.71999931335449,-1.133336724183937,21.76499938964844,15.173682290111785,21.53499984741211,-0.016273641900345304 2369,2005-11-16,20.8700008392334,21.19499969482422,20.73500061035156,21.114999771118164,238000.0,-0.015566033576892124,1.271607263959026,0.45370255903078255,78.63590779992319,79.66447202713124,0.2966827251363817,-1.3268241989520817,-2.0226513480376482,-2.2335423401397207,19.015182827355588,0.4650001525878942,1.5985371619888404,0.9552509307861321,-1.866026283945029,3.776528145517293,-0.45538767657944845,2.3658895381517127,1.0749988555908203,17.647094022591993,-57.760480571107784,1.41063860736558,11,0.2524986267089844,-1.3075008392333984,-2.2350001335144043,-2.1800003051757812,1.6749992370605469,2,0.0009582438721060793,1.2321449858822007,21.200000762939453,-1.2702772365016033,21.71999931335449,-1.133336724183937,21.76499938964844,0.0009582438721060793 2370,2005-11-17,21.21500015258789,21.23500061035156,20.84499931335449,21.024999618530273,328400.0,0.01653087204030812,2.391294252282689,-0.7755157648890619,78.46309021235395,80.15922594746016,0.07652241957575256,-1.5218425682524384,-2.352796582590816,-2.5504312180741415,20.39232330604505,0.3900012969970703,1.718750564971419,1.1555002212524421,-1.6179261377646093,3.9289265802694935,-0.23121295825608357,2.542213400760968,0.7057995605468754,40.50630873952384,-37.234476408973585,1.3867131795085261,11,0.07999992370605469,-1.6175003051757812,-2.8037495613098145,-2.6999998092651367,0.8899993896484375,3,-0.0023567870233763832,1.271607263959026,20.8700008392334,1.2321449858822007,21.200000762939453,-1.2702772365016033,21.71999931335449,-0.0023567870233763832 2371,2005-11-18,21.15999984741211,21.415000915527344,20.920000076293945,21.34000015258789,279200.0,-0.0025925196691112262,1.9999884403754566,-0.9473673643527581,76.51991019071474,79.73073426234122,0.17851351053408848,-1.3149155745147567,-2.2882719479446187,-2.4702290105201854,21.915832926393993,0.49500083923339844,1.8136526840079412,0.9612499237060561,-1.7346434148579988,3.657143262270111,-0.38669674557597133,2.3091965929880836,0.737083883666994,35.86493068353953,-41.50946548258689,1.347946669282027,11,0.13500022888183594,-1.4125003814697266,-2.748749256134033,-2.6449995040893555,0.8150005340576172,4,-0.012051000123130318,2.391294252282689,21.21500015258789,1.271607263959026,20.8700008392334,1.2321449858822007,21.200000762939453,-0.012051000123130318 2372,2005-11-21,21.5049991607666,21.56999969482422,20.934999465942386,21.059999465942386,324000.0,0.016304315493494093,1.2086935176769396,-2.472216335353687,76.27117479714218,79.95472229103143,-0.1264865699456479,-1.5134412302471034,-2.622604218992201,-2.7849701433299856,23.94533263370923,0.6350002288818324,1.7968472359710894,1.1639992713928216,-1.4899383576176461,3.8179369004032893,-0.16296954311241052,2.4909680858980536,0.3688429078979496,75.86197176746502,-0.5227480723884668,1.3269688145052334,11,-0.20999908447265625,-1.7574996948242188,-3.0937485694885254,-2.9899988174438477,0.2350006103515625,0,-0.02673791574192852,1.9999884403754566,21.15999984741211,2.391294252282689,21.21500015258789,1.271607263959026,20.8700008392334,-0.02673791574192852 2373,2005-11-22,21.475000381469727,21.6200008392334,21.229999542236328,21.424999237060547,189000.0,-0.0013949677036771968,1.294111377265664,0.11236219932449898,73.4411168869955,78.76667052717242,-0.033370749462935834,-1.3199606439628013,-2.574329960835037,-2.721945874198852,25.86660587845278,0.3900012969970703,1.7241911407095678,0.9872505187988274,-1.5702041030239613,3.544705140621616,-0.29147679211256516,2.26597782971022,0.37606485802856326,83.6157717216781,8.987671441911544,1.2787273109113941,11,-0.19250011444091797,-1.7275009155273438,-3.1725001335144043,-2.9875001907348633,-0.13000106811523793,1,0.00745051662723939,1.2086935176769396,21.5049991607666,1.9999884403754566,21.15999984741211,2.391294252282689,21.21500015258789,0.00745051662723939 2374,2005-11-23,21.32999992370605,21.649999618530273,21.209999084472656,21.475000381469727,137400.0,-0.006752058448799558,-1.285704377464677,-2.899942780850729,62.46377420535446,76.48649521056761,0.07919873707325209,-1.0068448223523099,-2.400917694181569,-2.5447471357222504,27.60446305796075,0.4400005340576172,1.5950623636257397,0.7027501106262157,-1.7074991299766218,3.1129993512290532,-0.502374509675203,1.9078747309276345,0.498744023209305,60.248500184811085,-11.439599645611402,1.2051246203014185,11,-0.0024995803832972285,-1.5825004577636683,-3.159999847412106,-2.842499732971188,-1.5349998474121058,2,0.039146788317297565,1.294111377265664,21.475000381469727,1.2086935176769396,21.5049991607666,1.9999884403754566,21.15999984741211,0.039146788317297565 2375,2005-11-25,21.05500030517578,21.23500061035156,21.030000686645508,21.149999618530273,174000.0,-0.012892621636844792,-1.8276134226068623,0.655165609954997,51.166419274958386,72.97301787259632,0.3117320188666497,-0.5190294559227624,-2.095441483086944,-2.239140812823649,29.719197068229917,0.2999992370605433,1.5342522891834776,0.2757504463195808,-1.801252434307198,2.3527533269463596,-0.7627509939938086,1.3142518866329702,0.7518687750082975,18.49319363519975,-48.28781713470384,1.0385014403133899,11,0.27250003814697266,-1.1575002670288086,-2.8874998092651367,-2.567500114440918,-1.5550003051757812,4,0.07076702681176839,-1.285704377464677,21.32999992370605,1.294111377265664,21.475000381469727,1.2086935176769396,21.5049991607666,0.07076702681176839 2376,2005-11-28,20.545000076293945,20.94499969482422,20.459999084472656,20.940000534057614,225400.0,-0.02422228551364436,1.3950719614196367,4.157929608287954,41.242923546009976,68.20888563281542,0.7045690703935286,0.1685499619976767,-1.5562328074031129,-1.6979155164468445,31.538115552523944,0.595001220703125,1.35371170805265,-0.34149980545043945,-2.098004078774437,1.4150044678735583,-1.2197519421124383,0.5367523312115594,1.2404316344934827,7.142937283520034,-54.0773579636171,0.8782521366619985,11,0.5599994659423828,-0.5950002670288086,-2.388749599456787,-2.057499885559082,-1.2549991607666016,0,0.07593085715012493,-1.8276134226068623,21.05500030517578,-1.285704377464677,21.32999992370605,1.294111377265664,21.475000381469727,0.07593085715012493 2377,2005-11-29,20.899999618530273,21.03499984741211,20.48500061035156,20.674999237060547,170600.0,0.017279120998687558,1.2222153720479638,-0.569620558780076,48.0158764198532,65.13557703703395,0.246994392399003,-0.008081536820292001,-1.8679475356075592,-2.029208328724131,33.05384811193968,0.5499992370605504,1.1826627285573252,-0.1000002861022935,-1.4996958267323706,1.2996952545277836,-0.799848056417332,0.599847484212745,0.8324147872045629,36.97481820090623,-21.065634903110798,0.6998477703150389,11,0.1549997329711914,-0.9499998092651367,-2.7437491416931152,-2.41249942779541,-1.6199989318847656,1,0.051435444141651576,1.3950719614196367,20.545000076293945,-1.8276134226068623,21.05500030517578,-1.285704377464677,21.32999992370605,0.051435444141651576 2378,2005-11-30,21.01000022888184,21.23500061035156,20.790000915527344,20.950000762939453,252800.0,0.0052631871942254715,-1.3421088295378498,0.26666384096979495,41.34327584901308,60.99195126471059,0.11980686019958497,0.040321304690298376,-1.9237884841604256,-2.1231643076590565,34.171905716041486,0.4449996948242152,0.9898486271684632,-0.08924970626830842,-1.1363925493779625,0.9578931368413457,-0.6128211278231355,0.43432171528651864,0.6715175640025102,46.21856282146453,-8.324905185835505,0.523571421554827,11,0.044999122619625354,-1.0500001907348668,-2.8537497520446813,-2.522500038146976,-2.0249996185302805,2,0.034745337186280256,1.2222153720479638,20.899999618530273,1.3950719614196367,20.545000076293945,-1.8276134226068623,21.05500030517578,0.034745337186280256 2379,2005-12-01,21.774999618530273,21.84000015258789,21.1299991607666,21.190000534057614,237400.0,0.03641120329912284,-1.014181979525139,9.750071526209865,52.955665371766614,58.157792949089774,-0.5624676946932681,-0.5704157251186501,-2.614144848410497,-2.864234479222926,35.10156636683135,0.8299999237060511,0.803387856532936,0.5592496871948249,-0.18866846631445,1.3071678407040999,0.18529061044018746,0.9332087639494624,-1.3150005340576172,95.28982001829948,41.55310116246107,0.37395907675463785,12,-0.625,-1.8149995803833008,-3.593749523162842,-3.28749942779541,-3.684999465942383,3,-0.019747431123252945,-1.3421088295378498,21.01000022888184,1.2222153720479638,20.899999618530273,1.3950719614196367,20.545000076293945,-0.019747431123252945 2380,2005-12-02,21.530000686645508,21.850000381469727,21.2450008392334,21.709999084472656,157800.0,-0.011251386276777464,1.6304271207805185,-0.3076900504714563,47.11657682224563,54.89075590814877,-0.2995922702784952,-0.2550067433263905,-2.2914586959074157,-2.594651833493785,34.782254846033574,0.6049995422363281,0.6750314500095342,0.2612506866455071,-0.4105092701814108,0.933010643472425,-0.07462929176795186,0.5971306650589661,-1.042401580810548,76.97846070247996,26.212804785919296,0.3358799784134597,12,-0.3750009536743164,-1.5700006484985352,-3.233750820159912,-3.0425004959106445,-2.780000686645508,4,-0.08058525569057406,-1.014181979525139,21.774999618530273,-1.3421088295378498,21.01000022888184,1.2222153720479638,20.899999618530273,-0.08058525569057406 2381,2005-12-05,21.51499938964844,21.614999771118164,21.434999465942386,21.5,210400.0,-0.0006967624950597884,-1.4827549919760796,-0.08333068421445002,47.46600601770238,51.69018159932213,-0.255843264148897,-0.20856264483054332,-2.2107215192469383,-2.5572995419615374,33.96796946046934,0.1800003051757777,0.5558978536907375,0.2194993972778363,-0.4464297172189049,0.8854285117745775,-0.1134651599705343,0.5524639545262069,-0.972904232788089,75.45779868176369,27.54381121071286,0.33296455724837043,12,-0.35999965667724965,-1.5549993515014684,-3.2187495231628453,-3.0274991989135778,-2.18499946594239,0,-0.09365556341209669,1.6304271207805185,21.530000686645508,-1.014181979525139,21.774999618530273,-1.3421088295378498,21.01000022888184,-0.09365556341209669 2382,2005-12-06,21.30500030517578,21.90999984741211,21.21999931335449,21.51499938964844,303200.0,-0.009760589841043554,-2.631571550469258,-14.000508646995904,51.405617567844985,49.24179278608319,-0.08626966025314076,0.013136111171931475,-1.9339759492945525,-2.325544513047223,33.02695373316624,0.6900005340576207,0.4046321802705748,0.002500343322754617,-0.66059015406843,0.6655908407139393,-0.3290449053728395,0.3340455920183487,-0.7105889393310534,45.98213221344614,-2.4852689203323166,0.3315452486955926,12,-0.12000083923339844,-1.142500877380371,-3.0087504386901855,-2.817500114440918,-1.6700000762939418,1,-0.0945787073825537,-1.4827549919760796,21.51499938964844,1.6304271207805185,21.530000686645508,-1.014181979525139,21.774999618530273,-0.0945787073825537 2383,2005-12-07,21.024999618530273,21.45499992370605,21.0,21.299999237060547,230400.0,-0.01314248686386943,-1.8000093900570815,1.309527702088988,52.103105590062114,48.090607384384036,0.1376622220719952,0.3069029321430392,-1.593619530949276,-2.0164931043764938,31.702747128627074,0.45499992370605113,0.2627308223470948,-0.27625036239624023,-0.9414359498270599,0.38893522503457945,-0.6088431561116501,0.056342431319169606,-0.35165294379150325,2.747211288152219,-47.56905197809463,0.3325927937154104,12,0.15999984741210938,-0.8524999618530273,-2.7287497520446777,-2.53749942779541,-1.3500003814697266,2,-0.08299638352177752,-2.631571550469258,21.30500030517578,-1.4827549919760796,21.51499938964844,1.6304271207805185,21.530000686645508,-0.08299638352177752 2384,2005-12-08,20.825000762939453,21.229999542236328,20.395000457763672,21.01000022888184,311200.0,-0.009512430878455436,1.6720052246253192,0.6727262638803284,44.49152953321645,47.34895296863493,0.2888715977822436,0.47078899203016533,-1.3317655121651875,-1.7927025414889073,29.59633037914272,0.8349990844726562,0.08546501893819425,-0.43799924850463867,-1.1210137455208056,0.24501524851152823,-0.7795064970127221,-0.09649199999655522,1.0849990844726562,28.382869862116895,-22.216980798083934,0.34150724850808306,12,0.3274993896484375,-0.345001220703125,-2.3912506103515625,-2.33750057220459,-1.0900001525878942,3,-0.08835534622704033,-1.8000093900570815,21.024999618530273,-2.631571550469258,21.30500030517578,-1.4827549919760796,21.51499938964844,-0.08835534622704033 2385,2005-12-09,21.614999771118164,21.75,20.674999237060547,20.674999237060547,267800.0,0.03793512505337371,-1.2872343663446495,-5.081098635983943,55.321641758081924,48.91325499219849,-0.4619128064104352,-0.3298193311368145,-2.0733102344186207,-2.5558308946712565,28.394189709309554,1.0750007629394531,-0.05092152089003932,0.3479997634887688,-0.34261654944704034,1.038616076424578,0.0026916070208642395,0.6933079199566734,0.2647000885009767,80.52803992466283,26.905012834676825,0.3453081564679051,12,-0.46249961853027344,-0.7049999237060547,-3.0562500953674316,-3.127499580383301,-1.534999847412113,4,-0.16308117769403618,1.6720052246253192,20.825000762939453,-1.8000093900570815,21.024999618530273,-2.631571550469258,21.30500030517578,-0.16308117769403618 2386,2005-12-12,20.940000534057614,21.674999237060547,20.770000457763672,21.674999237060547,376800.0,-0.031228278704979684,1.4625860579056496,-0.7819130695918111,43.865372954309706,48.45208794047143,0.30732850837108927,0.29534660515824385,-1.372497874579647,-1.8470749478766315,26.885713723831966,0.904998779296875,-0.12592402241495293,-0.2857495307922413,-0.9491396837078341,0.3776406221233515,-0.6174446072500395,0.045945545665556864,0.9100053375244173,35.97361688841416,-14.223459642460703,0.3316950764577971,12,0.212499618530277,0.18249893188476918,-1.8412508964538539,-2.0350008010864222,-1.1149997711181605,0,-0.1045845500574708,-1.2872343663446495,21.614999771118164,1.6720052246253192,20.825000762939453,-1.8000093900570815,21.024999618530273,-0.1045845500574708 2387,2005-12-13,20.8799991607666,21.274999618530273,20.73500061035156,20.875,248800.0,-0.002865395022002226,-2.7894941139464304,-0.0068015912765244865,43.58143003052582,48.700771738417295,0.40699425550382173,0.3048188408003192,-1.2874931007270014,-1.7557979841414735,25.215658735568724,0.5399990081787145,-0.1357714302713937,-0.303750896453856,-0.9412447075924604,0.33374291468474837,-0.6224978020231582,0.014996009115446185,0.9409066025390622,35.79327430638645,-9.756178756540976,0.31874690556930224,12,0.27250099182128906,0.29000091552734375,-1.5187487602233887,-1.717498779296875,-0.7099990844726562,1,-0.07423368291953714,1.4625860579056496,20.940000534057614,-1.2872343663446495,21.614999771118164,1.6720052246253192,20.825000762939453,-0.07423368291953714 2388,2005-12-14,20.854999542236328,21.280000686645508,20.825000762939453,21.07999992370605,163600.0,-0.0011972997861632306,-2.1930049992972873,-45.007630675314054,44.739749209917925,47.787892164878556,0.45560673180198563,0.31900199415761676,-1.227110162556997,-1.6959975441445536,24.25808676966069,0.4549999237060547,-0.06192696431449107,-0.3115004539489732,-0.965597457851338,0.3425965499533916,-0.6385489559001556,0.015548048002209214,0.9373881149584946,33.94828338565054,-9.339413750126965,0.32704850195118174,12,0.2975006103515625,0.3150005340576172,-1.3687491416931152,-1.5674991607666016,-0.10499954223632812,2,-0.058499129231995406,-2.7894941139464304,20.8799991607666,1.4625860579056496,20.940000534057614,-1.2872343663446495,21.614999771118164,-0.058499129231995406 2389,2005-12-15,20.88999938964844,20.94499969482422,20.315000534057614,20.729999542236328,357600.0,0.0016782473354282068,3.6666525381822557,-0.7111092273132131,48.07016369744755,47.89384626212321,0.3149925113969161,0.3010101546335484,-1.2093102770545663,-1.6969969358948838,23.656450149418585,0.6299991607666051,-0.03841850160038973,-0.2775005340576122,-0.9297475922193179,0.3747465241040935,-0.6036240631384651,0.048622995023240634,0.8744405235577588,40.06962157391583,-6.091919234687317,0.3261235290808537,12,0.22250080108642223,0.24000072479247692,-1.308749675750736,-1.5074996948242223,0.3400001525878871,3,-0.05816180890794853,-2.1930049992972873,20.854999542236328,-2.7894941139464304,20.8799991607666,1.4625860579056496,20.940000534057614,-0.05816180890794853 2390,2005-12-16,21.165000915527344,21.190000534057614,20.649999618530273,20.940000534057614,750400.0,0.013164266822103032,2.9272848334362904,1.406253725293842,57.67327959707722,49.02798777094263,-0.019253832276884708,0.023263482414989767,-1.4194908184622541,-1.9402051686359485,23.111099848785805,0.5400009155273402,0.01304888086632161,9.5367431640625e-07,-0.6518626977607269,0.6518646051093597,-0.32593087204320526,0.32593277939183807,0.5414614225129135,62.50008765397307,10.931911568702098,0.32593182571752116,12,-0.05250072479248047,-0.0475006103515625,-1.4037508964538574,-1.6025009155273438,0.7349987030029297,4,-0.06756438664392828,3.6666525381822557,20.88999938964844,-2.1930049992972873,20.854999542236328,-2.7894941139464304,20.8799991607666,-0.06756438664392828 2391,2005-12-19,20.905000686645508,21.309999465942386,20.850000381469727,21.309999465942386,336000.0,-0.01228444212780977,1.2716072639589862,-1.7999915229093248,50.06338489863251,48.8788508076968,0.16217266307892686,0.2774028876210224,-1.1081211960272412,-1.6525546774582835,22.39424663472365,0.4599990844726598,-0.05161334747599966,-0.24724931716918874,-0.9094184700948702,0.4149198357564927,-0.5783338936320312,0.08383525929365376,0.7458031792354447,59.296561401356364,5.639426835099805,0.331084576462841,12,0.12749958038330078,0.21249961853027344,-1.0425009727478027,-1.3425006866455078,1.1700000762939453,0,-0.03946427820337184,2.9272848334362904,21.165000915527344,3.6666525381822557,20.88999938964844,-2.1930049992972873,20.854999542236328,-0.03946427820337184 2392,2005-12-20,20.93000030517578,21.084999084472656,20.850000381469727,20.905000686645508,275000.0,0.0011958678645842546,-2.481456364175815,-0.06172763921332174,48.96373121001542,48.530031432136056,0.08759702594332097,0.21830994504258783,-1.0670230923558996,-1.6506754995427784,21.463378003283673,0.2349987030029297,-0.07354144039686972,-0.1934997558593743,-0.8409489557000782,0.45394944398132964,-0.517224355779728,0.13022484406097945,0.6673714274322364,61.80908857391503,6.913144716897648,0.32372459992035246,12,0.10249996185302734,0.1875,-1.0625004768371582,-1.3675003051757812,1.0849990844726598,1,-0.05279500841493412,1.2716072639589862,20.905000686645508,2.9272848334362904,21.165000915527344,3.6666525381822557,20.88999938964844,-0.05279500841493412 2393,2005-12-21,21.63500022888184,21.63999938964844,21.2549991607666,21.295000076293945,441600.0,0.03368370346042071,1.200010899182537,13.600213626306696,48.1579023979393,48.93740619488304,-0.5830931513388293,-0.4997089280031197,-1.682508025394533,-2.3258612536106718,20.70914827912221,0.7099990844726598,-0.0822394657606047,0.5035001754760771,-0.16582071588537772,1.1728210668375318,0.1688397297953479,0.8381606211568062,-1.3199996948242259,99.62270452193165,47.777627596414604,0.3346604456807276,12,-0.6024999618530309,-0.5225000381469762,-1.6137504577636754,-2.0725002288818395,0.29500007629394176,2,-0.06771435808131765,-2.481456364175815,20.93000030517578,1.2716072639589862,20.905000686645508,2.9272848334362904,21.165000915527344,-0.06771435808131765 2394,2005-12-22,22.165000915527344,22.299999237060547,21.63500022888184,21.850000381469727,682400.0,0.024497373748024076,1.2735118533323213,0.9264717432036614,57.77233873569664,49.20970585906245,-1.0091481868969652,-1.0160388229363164,-2.109831399437443,-2.823301833254469,20.154957566119602,0.6649990081787074,-0.08208641392683091,0.991750812530519,0.18105713102703191,1.802444494034006,0.5864039717787755,1.3970976532822625,-1.8235004043579153,91.8182816518799,41.36982724958689,0.40534684075174326,12,-0.8575010299682617,-0.8575010299682617,-1.928750991821289,-2.6025009155273438,-0.04500007629394531,3,-0.06383942508822937,1.200010899182537,21.63500022888184,-2.481456364175815,20.93000030517578,1.2716072639589862,20.905000686645508,-0.06383942508822937 2395,2005-12-23,22.545000076293945,22.709999084472656,22.354999542236328,22.46500015258789,474000.0,0.01714410760526519,-1.366654586838073,0.2539675811832808,61.573044399229985,51.17722490849804,-1.3894713585405079,-1.3477893309747273,-2.3893248323592005,-3.188957965412392,20.12969480605821,0.5449981689453125,-0.05171477978287342,1.2972499847412102,0.28381131799160286,2.3106886514908176,0.7905306513664065,1.803969318116014,-2.1251596160888724,91.12907939600584,42.032982697610734,0.5067193333748043,12,-1.0325002670288086,-1.0325002670288086,-2.202500343322754,-2.9825000762939453,-0.9699993133544922,4,-0.05832781235784246,1.2735118533323213,22.165000915527344,1.200010899182537,21.63500022888184,-2.481456364175815,20.93000030517578,-0.05832781235784246 2396,2005-12-27,22.104999542236328,22.920000076293945,22.020000457763672,22.76499938964844,417800.0,-0.01951654613300613,-1.1686789625837053,-8.250005960470206,58.54699983860898,52.840065998285056,-0.8569549010071462,-0.8273435291672584,-1.8570173286650373,-2.7328759088048997,21.036339163442275,0.8999996185302734,0.023351767251256206,0.7792494773864753,-0.24650973243807073,1.8050086872110214,0.2663698724742005,1.2921290822987501,-1.5477495645751986,60.627987719252985,10.677896352955244,0.5128796049122737,12,-0.4874992370605469,-0.4874992370605469,-1.6587495803833008,-2.542499542236328,-0.774999618530277,1,-0.009273916668234183,-1.366654586838073,22.545000076293945,1.2735118533323213,22.165000915527344,1.200010899182537,21.63500022888184,-0.009273916668234183 2397,2005-12-28,21.975000381469727,22.25,21.44499969482422,22.030000686645508,457800.0,-0.005880984549138324,2.25253350390333,0.08333381498713939,60.485662460674085,54.58961191503574,-0.6205530041875349,-0.6457885729903268,-1.6406050148919213,-2.5787656265448007,21.48952018967632,0.8050003051757812,-0.013355671834297311,0.5955002784729011,-0.4488172264467991,1.6398177833926013,0.07334152601304922,1.117659030932753,-1.228730395917971,43.243292780718036,-12.153945000639304,0.5221587524598506,12,-0.3575000762939453,-0.3575000762939453,-1.4537506103515625,-2.4125003814697266,-0.49500083923339844,2,0.0045506429912989255,-1.1686789625837053,22.104999542236328,-1.366654586838073,22.545000076293945,1.2735118533323213,22.165000915527344,0.0045506429912989255 2398,2005-12-29,21.739999771118164,22.09499931335449,21.684999465942386,22.09499931335449,192800.0,-0.010693998010108174,1.3098612737881667,6.454501317797133,60.021893769258895,55.91758192301478,-0.2758184497579066,-0.37238656753333643,-1.3067615603663612,-2.32388922004521,21.675007556724413,0.40999984741210227,0.060085220461964184,0.3239996910095222,-0.7169644753993225,1.364963857418367,-0.19648239219489838,0.8444817742139428,-0.8198313783070326,20.0,-37.210991903470486,0.520482083204422,12,0.04500007629394531,-0.12249946594238281,-1.21875,-2.177499771118164,-0.7299995422363246,3,0.01264947660650928,2.25253350390333,21.975000381469727,-1.1686789625837053,22.104999542236328,-1.366654586838073,22.545000076293945,0.01264947660650928 2399,2005-12-30,21.34499931335449,21.614999771118164,21.295000076293945,21.59499931335449,223800.0,-0.018169294476646614,1.2068874799399634,0.704226260194933,46.762585979301804,54.70528263215085,0.21289986659411753,-0.011860487679019371,-0.8475470314808682,-1.9083936750165442,20.847930553483295,0.44499969482421875,0.13680032068411307,-0.04950075149536559,-1.0769191623392516,0.9779176593485204,-0.5632099569173086,0.4642084539265774,-0.26484438586473047,3.0768761268026656,-49.070280263319155,0.5137092054219432,12,0.5400009155273473,0.2725009918212926,-0.8299994468688929,-1.7824993133544886,-0.129999160766598,4,0.027406934206612332,1.3098612737881667,21.739999771118164,2.25253350390333,21.975000381469727,-1.1686789625837053,22.104999542236328,0.027406934206612332 2400,2006-01-03,19.795000076293945,21.270000457763672,19.549999237060547,21.270000457763672,1908400.0,-0.07261650442362799,1.3322044418582097,5.900001525878906,38.6521307476577,53.437365504264754,1.7300621245940313,1.4772306623087488,0.764486194276401,-0.3504567401606522,20.24179181529203,1.7950000762939418,0.1746094690374882,-1.5127499580383308,-2.761207890719742,-0.2642920253569194,-2.1369789243790365,-0.8885209916976251,3.125,7.270052766192508,-44.98460903415037,0.6242289663407051,1,1.4399995803833008,1.4399995803833008,0.742499828338623,-0.2325000762939453,1.5699996948242188,1,0.11745394058996861,1.2068874799399634,21.34499931335449,1.3098612737881667,21.739999771118164,2.25253350390333,21.975000381469727,0.11745394058996861 2401,2006-01-04,19.5,19.665000915527344,18.95499992370605,19.55500030517578,1853800.0,-0.014902757017274837,4.163614925787236,0.03728833284841431,36.93182782857418,52.10048735077128,2.0169027413459837,1.7007291844149321,1.117598243572509,-0.04971263981680707,19.794957755583205,0.8400001525878942,0.1840134914239897,-1.7070000648498542,-3.188505061398409,-0.22549506830129928,-2.44775256312413,-0.9662475665755785,3.352600059509278,16.54021437556195,-36.23535945219871,0.7407524982742768,1,1.4375,1.4375,1.1125001907348633,0.0625,1.7450008392333984,2,0.10641029553535652,1.3322044418582097,19.795000076293945,1.2068874799399634,21.34499931335449,1.3098612737881667,21.739999771118164,0.10641029553535652 2402,2006-01-05,19.290000915527344,20.40999984741211,19.200000762939453,19.38500022888184,1670000.0,-0.010769183819110628,-7.800005548658265,1.7272506588986636,35.681623211228114,50.71423410780337,2.201292812232868,1.8467112933323122,1.3752794337412766,0.16678368953273548,18.60428646981572,1.2099990844726562,0.11578053615130557,-1.8162491798400886,-3.5261486274640284,-0.10634973221614885,-2.6711989036520585,-0.9612994560281187,3.4066951385498037,10.66882346938291,-42.65051118819327,0.8549497238119701,1,1.6474990844726562,1.6474990844726562,1.2374987602233887,0.27249908447265625,1.6999988555908203,3,0.10575422039180027,4.163614925787236,19.5,1.3322044418582097,19.795000076293945,1.2068874799399634,21.34499931335449,0.10575422039180027 2403,2006-01-06,19.280000686645508,19.78499984741211,19.25,19.309999465942386,818000.0,-0.0005184151584869401,-10.888865341414826,0.31577890657942204,35.20221925601486,48.2064430545054,2.0585884070987035,1.812189493320819,1.4376971826111102,0.18025523743188643,17.852108209561088,0.5349998474121094,0.10039139500842609,-1.738999462127687,-3.6343775398922062,0.1563786156368323,-2.6866885010099466,-0.7913104232454273,3.2670275222167966,12.21807449559242,-41.010175282525644,0.9476890388822594,1,1.6574993133544922,1.6574993133544922,1.222498893737793,0.2824993133544922,2.364999771118164,4,0.11410782039622402,-7.800005548658265,19.290000915527344,4.163614925787236,19.5,1.3322044418582097,19.795000076293945,0.11410782039622402 2404,2006-01-09,18.98500061035156,19.59499931335449,18.950000762939453,19.174999237060547,1729200.0,-0.015300833287743787,-3.961559340933406,6.333545269582278,30.03662389454105,44.70239633176218,2.0730739160537794,2.0683171625552994,1.7827675879442673,0.4832736414632599,18.389011187431148,0.6449985504150355,0.07797348836577811,-1.9419995307922413,-4.04434979989351,0.16035073830902746,-2.9931746653428775,-0.8908243962416051,3.418346467104495,1.5086143110358334,-48.45877373788296,1.0511751345506348,1,1.9499998092651403,1.9499998092651403,1.5224990844726598,0.577499389648441,3.0699996948242223,0,0.10666313160011964,-10.888865341414826,19.280000686645508,-7.800005548658265,19.290000915527344,4.163614925787236,19.5,0.10666313160011964 2405,2006-01-10,18.09000015258789,18.950000762939453,17.885000228881836,18.88999938964844,1355200.0,-0.04714250350224747,1.3152135603902593,4.210552733551449,26.90729408377628,41.1868734701141,2.536405694911828,2.8308312638634376,2.735395690719603,1.3782953549683228,18.567411207135827,1.100000381469723,-0.02453287081657507,-2.660750007629396,-5.08641794321214,-0.23508207204665155,-3.873583975420768,-1.4479160398380237,4.106146145997169,8.118810086212171,-38.98852648007172,1.2128339677913724,1,1.9774999618530273,2.3125,2.4649996757507324,1.4724998474121094,5.5,1,0.1727473727827995,-3.961559340933406,18.98500061035156,-10.888865341414826,19.280000686645508,-7.800005548658265,19.290000915527344,0.1727473727827995 2406,2006-01-11,18.75,18.770000457763672,17.954999923706055,17.985000610351562,1124200.0,0.03648423669679701,1.0248452797285643,-0.9562501490117498,33.803859929748356,38.22222874445569,1.5091550035373764,2.1063430241706556,2.1294692944109954,0.7244700898791976,18.755452185583753,0.8150005340576172,-0.2170559458756962,-1.8912501335144043,-4.473608860186584,0.6911085931577752,-3.182429496850496,-0.6000707701783128,3.101254613008802,34.257421853459704,-10.536246400365037,1.2911793633360897,1,1.239999771118164,1.6525001525878906,1.807499885559082,0.8125,5.29999923706055,2,0.13946665445963546,1.3152135603902593,18.09000015258789,-3.961559340933406,18.98500061035156,-10.888865341414826,19.280000686645508,0.13946665445963546 2407,2006-01-12,19.32999992370605,19.670000076293945,18.65999984741211,18.65999984741211,1337200.0,0.030933329264322795,-2.0149257130493945,0.8758177919616987,32.55109413379792,35.169917673848914,0.5749693583573894,1.4801554445477976,1.6039826419246346,0.15184471426139368,18.613692546784126,1.010000228881836,-0.47281393642411373,-1.2337502479553244,-3.8782277090551602,1.4107272131445114,-2.555988978505244,0.0884884825945953,2.2039543385725935,76.0526307864199,36.6166928451828,1.3222387305499181,1,0.42000007629394887,1.0725002288818395,1.227499961853031,0.23250007629394887,5.43499946594239,3,0.0990688527204191,1.0248452797285643,18.75,1.3152135603902593,18.09000015258789,-3.961559340933406,18.98500061035156,0.0990688527204191 2408,2006-01-13,19.63500022888184,19.709999084472656,19.21999931335449,19.21999931335449,673200.0,0.015778598364180052,-1.3614394705395483,0.6194042810008309,30.172405803721887,33.3265643210067,-0.06708052331775605,1.1373837820419048,1.345429690132896,-0.14369311557675957,18.440061551948926,0.4899997711181676,-0.6991517566143983,-0.8677499771118136,-3.5400767887866635,1.8045768345630364,-2.2039133829492386,0.4684134287256114,1.6070377107250593,95.89047108927984,60.47475499374075,1.3361634058374254,1,-0.057499885559085584,0.7674999237060511,1.038749217987057,-0.07250022888183949,4.924999237060547,4,0.0690093978325097,-2.0149257130493945,19.32999992370605,1.0248452797285643,18.75,1.3152135603902593,18.09000015258789,0.0690093978325097 2409,2006-01-17,19.674999237060547,19.725000381469727,19.45499992370605,19.549999237060547,689800.0,0.0020371279710946766,1.3999796551549066,0.30120415479363394,26.24171100568762,31.947628794121137,-0.4122316983131711,1.05582561450435,1.339760541796064,-0.17477918927057345,19.264550918301364,0.2700004577636754,-0.9480278180260591,-0.7670009613037116,-3.4574409082140285,1.9234389856066052,-2.11222093475887,0.5782190121514468,1.2984756856883486,97.28254672485461,66.06742202567851,1.345219973455158,1,-0.5274991989135742,0.7275009155273438,1.0037503242492676,-0.11249923706054688,4.525001525878903,1,0.10012713072905033,-1.3614394705395483,19.63500022888184,-2.0149257130493945,19.32999992370605,1.0248452797285643,18.75,0.10012713072905033 2410,2006-01-18,19.73500061035156,19.854999542236328,19.2450008392334,19.549999237060547,812200.0,0.003049625190225669,1.8705872849180063,1.4800109863280966,29.063613111505717,31.073382714446865,-0.5382408035755013,0.9309283941531881,1.2824502000602997,-0.2225541455040485,19.82311388507622,0.6099987030029297,-1.2000857027393188,-0.6354995727539112,-3.321039491004708,2.0500403454968854,-1.9782695318793095,0.7072703863714871,0.9913963368879735,93.68426547487451,63.455443137275914,1.3427699591253976,1,-0.5875005722045863,0.6674995422363317,1.0812492370605504,-0.17250061035155895,4.170000076293952,2,0.1175576196135164,1.3999796551549066,19.674999237060547,-1.3614394705395483,19.63500022888184,-2.0149257130493945,19.32999992370605,0.1175576196135164 2411,2006-01-19,20.07999992370605,20.225000381469727,19.63999938964844,19.780000686645508,430200.0,0.017481596285005008,-1.017238430980518,1.6216054601315664,33.87233652967083,30.872350860940493,-0.8854271505979483,0.5491060062579116,0.9277649765265075,-0.5571087274607294,20.057189020359477,0.5850009918212855,-1.3621746498296083,-0.24925022125244567,-2.925550117867246,2.4270496753623547,-1.5874001695598459,1.0888997270549545,0.41908528606486684,90.73479819283327,59.58477478988483,1.3381499483073995,1,-1.0249996185302699,0.3225002288818395,0.9512500762939489,-0.5174999237060511,4.22500038146973,3,0.1748008088754025,1.8705872849180063,19.73500061035156,1.3999796551549066,19.674999237060547,-1.3614394705395483,19.63500022888184,0.1748008088754025 2412,2006-01-20,19.825000762939453,20.239999771118164,19.70499992370605,20.21500015258789,515000.0,-0.012699161441009355,1.4318250782449031,-1.3000012715690044,33.75742596201414,30.711818272718197,-0.6107883671688619,0.7558285101939077,1.1639513524256735,-0.282503290279827,20.297006721938672,0.5349998474121129,-1.3705314588348934,-0.44899940490722656,-3.1186958545865835,2.2206970447721304,-1.783847629746905,0.8858488199324519,0.4649576483603397,59.31384098703391,25.648258651079573,1.3348482248396782,1,-0.7625007629394531,0.5774993896484375,1.3124990463256836,-0.2625007629394531,3.884998321533203,4,0.2131146689295087,-1.017238430980518,20.07999992370605,1.8705872849180063,19.73500061035156,1.3999796551549066,19.674999237060547,0.2131146689295087 2413,2006-01-23,20.170000076293945,20.299999237060547,19.815000534057614,19.825000762939453,724000.0,0.01740223455624923,-1.6575288062079996,-0.8846150084119097,39.94867614609026,31.813157411779216,-0.9121914504322248,0.3114139795345885,0.8074677125334944,-0.6103215835457547,19.706923675594613,0.48499870300293324,-1.3342082028123663,-0.030750083923340554,-2.62246804552602,2.5609678776793388,-1.3266090647246784,1.2651088968779973,-2.2849998474121094,87.67778595357633,48.07158495804208,1.2958589808013397,1,-1.077500343322754,0.2325000762939453,0.9912500381469727,-0.6075000762939453,4.329999923706055,0,0.22781354962685674,1.4318250782449031,19.825000762939453,-1.017238430980518,20.07999992370605,1.8705872849180063,19.73500061035156,0.22781354962685674 2414,2006-01-24,20.75,20.770000457763672,20.149999618530273,20.149999618530273,591200.0,0.028755573699166037,-1.0666681501591047,1.7391350018520668,59.794874844624395,35.46733305187345,-1.3583410501237267,-0.40056691497653674,0.20507782323407753,-1.1692740405087676,18.074662403043863,0.6200008392333984,-1.252309263493924,0.619999885559082,-1.8186814855517497,3.0586812566699138,-0.5993407999963338,1.839340571114498,-2.8166997909545906,98.68849424480857,52.72032567409357,1.2193406855554152,1,-1.3874998092651367,-0.3474998474121094,0.41125011444091797,-1.1875,3.235000610351559,1,0.18361443209360906,-1.6575288062079996,20.170000076293945,1.4318250782449031,19.825000762939453,-1.017238430980518,20.07999992370605,0.18361443209360906 2415,2006-01-25,21.229999542236328,21.25,20.63999938964844,20.88500022888184,1152800.0,0.023132508059582113,2.1688324556231886,0.5749984900166198,67.09486538484737,39.166333657995565,-1.5042823562403527,-1.0373180871348566,-0.2904225850668176,-1.6284147059673657,16.11597447399225,0.610000610351559,-1.1472213725508382,1.1657494544982896,-1.0604275870609428,3.391926496057522,0.05266093371867342,2.2788379752779058,-3.1832313232421896,98.75773601357179,47.040216660462335,1.113088520779616,1,-1.2749996185302734,-0.8274993896484375,-0.1087493896484375,-1.6674995422363281,2.620000839233402,2,0.1398964335724271,-1.0666681501591047,20.75,-1.6575288062079996,20.170000076293945,1.4318250782449031,19.825000762939453,0.1398964335724271 2416,2006-01-26,21.899999618530273,22.059999465942386,21.25,21.26000022888184,845000.0,0.031559118734835856,-1.4545444036644328,1.8550743867447388,73.64129880801048,43.73191195513029,-1.8779518227371703,-1.8166018201398373,-0.9758723693760878,-2.287419379420598,15.042754833451905,0.8299999237060582,-0.9554025076458501,1.8459995269775398,-0.3421778834220035,4.034176937377083,0.7519108217777664,2.940088232177313,-3.661037492675785,93.20594995699341,34.79669439679999,1.0940887051997723,1,-1.260000228881836,-1.4974994659423828,-0.7849993705749512,-2.3374996185302734,1.7399997711181676,3,0.09155256178263782,2.1688324556231886,21.229999542236328,-1.0666681501591047,20.75,-1.6575288062079996,20.170000076293945,0.09155256178263782 2417,2006-01-27,22.075000762939453,22.23500061035156,21.75,21.924999237060547,706800.0,0.007990919975227051,1.0638270242192227,0.23437760770569713,74.58223692929258,48.66633763574926,-1.813315802131946,-2.090930135252954,-1.1631575238148741,-2.444707362226474,15.030029243523,0.48500061035155895,-0.6293080821276682,2.016000652313231,-0.19103467271531116,4.223035977341773,0.9124829897989599,3.119518314827502,-3.530355649877933,93.38843626578995,27.932716169504815,1.1035176625142715,1,-1.3350000381469727,-1.6725006103515625,-1.0000004768371582,-2.512500762939453,1.6349983215332031,4,0.10101922832003507,-1.4545444036644328,21.899999618530273,2.1688324556231886,21.229999542236328,-1.0666681501591047,20.75,0.10101922832003507 2418,2006-01-30,22.01499938964844,22.200000762939453,21.75,22.1299991607666,1387200.0,-0.002718068911315541,2.52937656606455,-0.7666573419459608,77.7981500470714,54.39483086256968,-1.5424088771662454,-2.1178535919406833,-1.0996269791898072,-2.3671619048756725,15.01661594690162,0.4500007629394531,-0.36599360970707195,1.9422492980957067,-0.3118074181192405,4.196306014310654,0.8152209399882331,3.0692776562031803,-3.101318726857915,89.44838771942536,15.24681970048266,1.1270283581074731,1,-1.2749986648559606,-1.6124992370605504,-0.9399991035461461,-2.452499389648441,1.715000152587887,0,0.07699294761830489,1.0638270242192227,22.075000762939453,-1.4545444036644328,21.899999618530273,2.1688324556231886,21.229999542236328,0.07699294761830489 2419,2006-01-31,21.93000030517578,22.049999237060547,21.645000457763672,21.924999237060547,677400.0,-0.003860962381521893,2.306126897625535,-0.043487635380559615,91.3793174321823,61.318798009311536,-1.2336282919453474,-2.0941486537185767,-1.0013751448000683,-2.266531611829599,15.615380652853489,0.404998779296875,-0.1178206324844524,1.8280001640319838,-0.5092188061927061,4.165219134256674,0.6593906789196389,2.996609649144329,-2.6841876476291517,80.87773844829249,-1.6133370526508486,1.168609485112344,1,-0.9925003051757812,-1.5275001525878906,-0.8575000762939453,-2.3675003051757812,2.434999465942383,1,0.11719104692477655,2.52937656606455,22.01499938964844,1.0638270242192227,22.075000762939453,-1.4545444036644328,21.899999618530273,0.11719104692477655 2420,2006-02-01,22.1200008392334,22.299999237060547,21.625,21.790000915527344,687000.0,0.008663954920820283,-1.0454467952293292,65.98588863463006,90.40768318436658,67.6005031931666,-1.1731027892873342,-2.214577589279184,-1.1867639237835625,-2.4354859400381557,15.543442013597122,0.6749992370605469,0.14673908483248965,1.9017506599426284,-0.5968852119086776,4.400386531793934,0.6524327240169754,3.1510685958682814,-2.5752693864062763,82.85728298898096,-5.4981173280914675,1.2493179359256532,2,-1.1175012588500977,-1.7175006866455078,-0.8125009536743164,-2.3800010681152344,2.1149997711181605,2,0.08431282551356345,2.306126897625535,21.93000030517578,2.52937656606455,22.01499938964844,1.0638270242192227,22.075000762939453,0.08431282551356345 2421,2006-02-02,21.575000762939453,22.06999969482422,21.450000762939453,21.979999542236328,975400.0,-0.024638338861511233,1.119657785255031,-1.227269311909372,77.14632061629274,72.42149148808645,-0.4400066965382301,-1.5875474389760775,-0.6416168610202178,-1.874870060528636,14.82091977373944,0.6700000762939453,0.43710481625338815,1.2530005455017097,-1.2919518669726315,3.797952957976051,-0.019475660735459144,2.5254767517388785,-1.6996371760043196,14.705908752277603,-72.09903889988878,1.2724762062371702,2,-0.5175008773803711,-1.1725006103515625,-0.0625009536743164,-1.6300010681152344,2.299999237060547,3,0.10544609678244687,-1.0454467952293292,22.1200008392334,2.306126897625535,21.93000030517578,2.52937656606455,22.01499938964844,0.10544609678244687 2422,2006-02-03,21.32999992370605,21.55500030517578,21.040000915527344,21.415000915527344,764200.0,-0.011355774302184596,1.8219162333760093,0.20987962474569485,70.79753837397502,75.8491428467403,0.04573891004250541,-1.2457490382910983,-0.4104349965753862,-1.6170364194540419,14.841190065325712,0.5349998474121094,0.706745371639343,0.9059997558593729,-1.628298829315007,3.4402983410337526,-0.3611495367278188,2.1731490484465645,-1.1636800587558689,23.015824959657728,-60.052276869339515,1.26714929258719,2,-0.10500049591064098,-1.2375001907348597,0.2875003814697301,-1.2449998855590785,3.0699996948242223,4,0.10829814693881312,1.119657785255031,21.575000762939453,-1.0454467952293292,22.1200008392334,2.306126897625535,21.93000030517578,0.10829814693881312 2423,2006-02-06,21.479999542236328,21.63500022888184,21.03499984741211,21.23500061035156,303400.0,0.007032330945466514,1.1621623479276777,-2.882306742959643,71.56511007015942,77.15694676068865,0.1129862348355779,-1.2885438187784644,-0.5718284002660354,-1.7493686025013346,14.896515113349595,0.6000003814697301,0.9435973113681015,0.9459994316101081,-1.570141279954786,3.4621401431750023,-0.31207092417233895,2.204069787392555,-1.0576381526329008,35.17785846109309,-44.18818996674455,1.2580703557824477,2,-0.010000228881835938,-1.3874998092651367,0.13750076293945312,-1.244999885559082,3.505001068115231,0,0.10381748555680637,1.8219162333760093,21.32999992370605,1.119657785255031,21.575000762939453,-1.0454467952293292,22.1200008392334,0.10381748555680637 2424,2006-02-07,21.01000022888184,21.55500030517578,20.950000762939453,21.34000015258789,310600.0,-0.02188078786642078,-1.6888936925939584,-1.3469443363175992,63.873773765588346,76.7990476918821,0.6970470574942418,-0.6946743934937132,-0.11424470700782408,-1.258587182960781,14.610236542218082,0.6049995422363281,1.2083206276474812,0.3747501373291051,-2.0398643516720867,2.789364626330297,-0.8325571071714926,1.5820573818297028,-0.3623222975835567,4.444409908051827,-70.09036183046624,1.207307244500596,2,0.6149997711181605,-0.9175004959106481,0.6912498474121058,-0.7750005722045934,4.324998855590817,1,0.12946212678357738,1.1621623479276777,21.479999542236328,1.8219162333760093,21.32999992370605,1.119657785255031,21.575000762939453,0.12946212678357738 2425,2006-02-08,21.21500015258789,21.32999992370605,20.739999771118164,21.024999618530273,424600.0,0.009757254710746954,1.8095240257764804,-0.5757593272259692,62.738498858801876,75.58762547530335,0.5472443029736347,-0.6888720670381758,-0.3206687009723659,-1.4390867080046235,13.267698110016408,0.5900001525878871,1.424981054181064,0.42350006103515625,-1.682319269512739,2.5293193915830514,-0.6294096042387913,1.4764097263091038,1.0849990844726562,35.7143164449314,-35.252278041389104,1.0529096652739478,2,0.30499935150146484,-1.1225004196166992,0.536250114440918,-0.9800004959106445,3.8999996185302734,2,0.14847983011426114,-1.6888936925939584,21.01000022888184,1.1621623479276777,21.479999542236328,1.8219162333760093,21.32999992370605,0.14847983011426114 2426,2006-02-09,21.364999771118164,21.700000762939453,21.184999465942386,21.26499938964844,382000.0,0.007070450975791065,-2.9615449510326157,0.5263163178236022,67.70113647275582,74.82305875791037,0.350201576885528,-0.6671212372100399,-0.45393739519309406,-1.561469060932037,12.023656388140378,0.5150012969970668,1.4824348374510912,0.4427496910095208,-1.442540992696319,2.3280403747153606,-0.49989565084339915,1.3853950328624407,0.9037994766235364,65.10409940455021,-7.033427194608564,0.9426453418529199,2,0.1549997329711914,-1.2725000381469727,-0.13000011444091797,-1.130000114440918,3.635000228881836,3,0.13433189187828343,1.8095240257764804,21.21500015258789,-1.6888936925939584,21.01000022888184,1.1621623479276777,21.479999542236328,0.13433189187828343 2427,2006-02-10,21.2450008392334,21.53499984741211,20.625,21.28499984741211,404600.0,-0.005616612832684553,2.3703759956201544,-0.39998855595187294,63.030312278053984,73.18218789468622,0.3800498676290296,-0.41771573900483006,-0.3297014288887361,-1.4096397876964204,11.598199329442696,0.9099998474121094,1.4574930989911934,0.22700071334838867,-1.5061783332806513,1.9601797599774287,-0.6395888099661313,1.0935902366629087,0.993222418975833,57.67445574067174,-11.98108064763597,0.8665895233145193,2,0.217498779296875,-1.152501106262207,-0.30750083923339844,-0.8600006103515625,3.1449985504150426,4,0.12379378945044572,-2.9615449510326157,21.364999771118164,1.8095240257764804,21.21500015258789,-1.6888936925939584,21.01000022888184,0.12379378945044572 2428,2006-02-13,20.989999771118164,21.18000030517578,20.63500022888184,21.05500030517578,512000.0,-0.012002873995858865,2.460312078037652,1.625053645510467,53.157890774207644,68.93536271046682,0.5301112538568731,-0.059022733206006706,-0.0768852935708253,-1.1196569420800273,11.19840678182212,0.610000610351559,1.3179387556452156,-0.09575033187866211,-1.7026345187927774,1.5111338550354532,-0.8991924253357197,0.7076917615783955,1.183694556762699,33.953442983623425,-30.706508952030227,0.8034420934570576,2,0.4724998474121094,-0.8975000381469727,-0.05249977111816406,-0.5524997711181641,3.8099994659423864,0,0.16245830798455763,2.3703759956201544,21.2450008392334,-2.9615449510326157,21.364999771118164,1.8095240257764804,21.21500015258789,0.16245830798455763 2429,2006-02-14,21.645000457763672,21.75,20.950000762939453,21.0,392400.0,0.031205368927482047,-1.1476520376657091,-9.923002435517475,55.22013429645987,65.02563505625497,-0.1894956108571435,-0.5890705486957053,-0.7511667863534157,-1.730322576754098,11.060885245588075,0.7999992370605469,1.1604886048821683,0.46075029373168874,-1.018464467112576,1.9399650545759535,-0.2788570866904436,1.200357674153821,0.46674609700195546,90.66670735677084,29.067412166448968,0.7396073804221323,2,-0.2975006103515625,-1.5525007247924805,-0.7075004577636719,-1.2075004577636719,3.1399993896484375,1,0.15430815809430443,2.460312078037652,20.989999771118164,2.3703759956201544,21.2450008392334,-2.9615449510326157,21.364999771118164,0.15430815809430443 2430,2006-02-15,22.05500030517578,22.05500030517578,21.575000762939453,21.575000762939453,363600.0,0.018942011491852373,1.0,0.7441848086442753,52.08614536606954,62.24117113956349,-0.6813350874251434,-0.8604667063793272,-1.168182478074005,-2.090997576147366,10.832862782554201,0.4799995422363281,0.9937989971201873,0.7547501564025865,-0.6049807826618334,2.1144810954670064,0.07488468687037653,1.4346156259347964,-1.4300003051757812,100.0,40.64728610102485,0.6798654695322097,2,-0.7150001525878906,-1.9625005722045898,-1.119999885559082,-1.6075000762939453,2.9449996948242188,2,0.14871905390666162,-1.1476520376657091,21.645000457763672,2.460312078037652,20.989999771118164,2.3703759956201544,21.2450008392334,0.14871905390666162 2431,2006-02-16,23.59000015258789,23.71999931335449,22.290000915527344,22.5,1250200.0,0.06959872256505384,1.1185185394496715,2.2708358168625673,64.92610011718446,61.58878911103121,-2.123787643006679,-2.233537993912684,-2.6920223783384998,-3.57387225205067,11.629775956124986,1.6649990081787074,0.8134777721878059,2.114249992370606,0.5301139359837421,3.6983860487574702,1.322181964177176,2.9063180205640364,-2.936400146484374,95.79970308214061,39.068844543521436,0.7920680281934317,2,-1.4175004959106445,-2.752500534057617,-3.3550000190734863,-3.1875,2.2399997711181605,3,0.06464601986715013,1.0,22.05500030517578,-1.1476520376657091,21.645000457763672,2.460312078037652,20.989999771118164,0.06464601986715013 2432,2006-02-17,24.04999923706055,24.565000534057614,23.229999542236328,23.70000076293945,840000.0,0.019499749109675113,-1.0697675106308682,0.32109947259193544,68.58447867183001,61.257607844550165,-2.4109126834260906,-2.488361065144936,-3.128516258261424,-3.977504234548423,12.693171667892097,1.3350009918212855,0.6544201194569403,2.36299915313721,0.5901443280695204,4.135853978204899,1.4765717406033652,3.2494265656710546,-3.2737432586669932,86.89564231537562,32.88629595324595,0.8864274125338447,2,-1.4549989700317418,-2.437499046325687,-3.853749275207523,-3.64749908447266,1.9900016784667933,4,0.03950107247718826,1.1185185394496715,23.59000015258789,1.0,22.05500030517578,-1.1476520376657091,21.645000457763672,0.03950107247718826 2433,2006-02-21,24.76499938964844,24.989999771118164,23.96999931335449,23.96999931335449,825000.0,0.029729737017458513,-1.5660386412001521,2.2714386920980667,73.21866746147344,62.29592936631518,-2.9177661767817042,-2.9950211274633105,-3.8021915756146036,-4.633642735278208,13.987723492183674,1.0200004577636754,0.6243054829970625,2.848249340057375,0.7432974158883958,4.9532012642263545,1.7957733779728855,3.900725302141865,-3.76141873791504,94.43068225971777,42.009847516343754,1.0524759620844906,2,-1.957499504089359,-2.659999847412113,-4.688749313354496,-4.36249923706055,1.7600002288818324,1,-0.015142338350177642,-1.0697675106308682,24.04999923706055,1.1185185394496715,23.59000015258789,1.0,22.05500030517578,-0.015142338350177642 2434,2006-02-22,24.559999465942386,24.899999618530273,24.364999771118164,24.69499969482422,556800.0,-0.008277808550713806,-1.0380961377070383,-0.1698115923600438,69.9346327823422,63.09549980226411,-2.409641595703345,-2.6245104410220854,-3.550949357789751,-4.369098278474841,15.978362767075147,0.5349998474121094,0.650614431846595,2.452749443054202,0.11558677426361186,4.789912111844792,1.284168108658907,3.621330777449497,-3.237505284658205,87.40847935399239,37.233307331302804,1.1685813343952949,2,-1.7524995803833043,-2.442499160766605,-4.569999217987064,-4.157499313354496,2.39999961853027,2,0.009771977863882952,-1.5660386412001521,24.76499938964844,-1.0697675106308682,24.04999923706055,1.1185185394496715,23.59000015258789,0.009771977863882952 2435,2006-02-23,24.20000076293945,24.60000038146973,24.059999465942386,24.559999465942386,583200.0,-0.014657927965436301,1.454546636784868,2.666652538182352,72.11458365470638,63.58588282248084,-1.7675710320010012,-2.140334216380076,-3.1734060868122462,-3.9628595958098707,17.388732333195353,0.5400009155273438,0.6605013859441407,1.9442506790161111,-0.5315291028102997,4.420030460842522,0.7063607881029057,3.1821405699293166,-2.5841061344685485,70.74076507318205,15.41476413547339,1.2378898909132061,2,-1.3925008773803675,-2.0825004577636683,-4.425000667572018,-3.797500610351559,2.875,3,0.02417351512519561,-1.0380961377070383,24.559999465942386,-1.5660386412001521,24.76499938964844,-1.0697675106308682,24.04999923706055,0.02417351512519561 2436,2006-02-24,23.90500068664551,24.315000534057614,23.75,24.315000534057614,646200.0,-0.012190085412960405,1.756101191860766,1.1388925682011626,71.51213150865149,64.52830718143612,-1.2006418924857165,-1.7786131948725767,-2.8421670660725447,-3.630689443174301,17.853775424519295,0.5650005340576136,0.7440033046895067,1.5490005493164105,-1.0264922068585882,4.124493305491409,0.26125417122890937,2.8367469274039117,-2.019177646762831,38.35233276293522,-20.190692834744105,1.2877463780875,2,-1.0925006866455114,-1.5900011062622106,-4.13000059127808,-3.5025005340576207,2.754999160766598,4,0.04580628663048758,1.454546636784868,24.20000076293945,-1.0380961377070383,24.559999465942386,-1.5660386412001521,24.76499938964844,0.04580628663048758 2437,2006-02-27,24.30500030517578,24.520000457763672,23.76000022888184,23.864999771118164,362600.0,0.016732884628350098,-1.3384636151027034,-1.0731724336847384,72.6543882501146,66.69458467875913,-1.252664333155483,-2.111224421185696,-3.1985982215729862,-3.991134968967181,18.230191328756785,0.7600002288818324,0.847143043926085,1.8375001907348647,-0.8761502952036224,4.551150676673352,0.48067494776562114,3.1943254337041083,-2.1708431267942636,44.758097388623895,-16.048933382643845,1.3568252429692431,2,-1.3350000381469727,-1.9575004577636719,-4.576250076293945,-3.9025001525878906,2.369998931884769,0,0.06274427481515077,1.756101191860766,23.90500068664551,1.454546636784868,24.20000076293945,-1.0380961377070383,24.559999465942386,0.06274427481515077 2438,2006-02-28,23.709999084472656,24.21500015258789,23.559999465942386,24.18000030517578,312000.0,-0.024480609472628534,1.4259243560943087,-1.0681832959811346,71.22641042612155,68.47305980427709,-0.25843281487942704,-1.4574514445505287,-2.565238280953043,-3.3546083677167573,18.518144668104032,0.7450008392333949,0.9157667197369825,1.157748985290528,-1.6018816400890756,3.9173796106701317,-0.22206632739927556,2.5375642979803317,-1.347374498672206,11.194000108177734,-54.398548041283334,1.3798153126898027,2,-0.42749881744384766,-1.3074989318847656,-3.977499008178711,-3.3074989318847656,3.030000686645508,1,0.09827085284792658,-1.3384636151027034,24.30500030517578,1.756101191860766,23.90500068664551,1.454546636784868,24.20000076293945,0.09827085284792658 2439,2006-03-01,24.5,24.5,23.690000534057614,23.85000038146973,303200.0,0.03331931446782321,1.4923075117302118,-1.382974319849353,73.65010793204401,70.86905564494089,-0.6714756637090069,-2.1555590414562467,-3.3080380455134524,-4.090005084888105,19.06134729532912,0.8099994659423864,1.0594328810936062,1.8192499160766609,-1.0553285186986372,4.693828350851959,0.3819606986890136,3.256539133464308,-1.9271853993741317,90.38458716942343,20.14463301811118,1.437289217387649,3,-0.8599996566772461,-1.9300003051757812,-4.752500057220459,-4.097499847412109,1.8799991607666016,2,0.08265304565429688,1.4259243560943087,23.709999084472656,-1.3384636151027034,24.30500030517578,1.756101191860766,23.90500068664551,0.08265304565429688 2440,2006-03-02,23.98500061035156,24.895000457763672,23.78000068664551,24.38999938964844,421000.0,-0.021020383250956787,-1.7362003678965923,-0.6230754107404475,67.92066368431418,71.20178493017754,0.16325265051648685,-1.5743946416817032,-2.7597141348117553,-3.519009728565493,19.47572925207256,1.1149997711181605,1.2859048799406239,1.2110005378723123,-1.7076481799930612,4.129649255737686,-0.24832382106037443,2.670324896804999,-1.2188111960863068,31.83526806443503,-37.441042788488815,1.459324358932687,3,0.12499904632568715,-1.177500724792477,-4.102500438690182,-3.5825004577636683,1.9849987030029297,3,0.124035788968758,1.4923075117302118,24.5,1.4259243560943087,23.709999084472656,-1.3384636151027034,24.30500030517578,0.124035788968758 2441,2006-03-03,23.85000038146973,24.32500076293945,23.7450008392334,23.85000038146973,175200.0,-0.005628527223116464,-4.523832879200506,-0.0,67.78156498915484,71.11257229876918,0.3788528706256926,-1.328322059871926,-2.583889153032498,-3.334058076270413,20.168286816599604,0.5799999237060511,1.4739192021064298,0.9622503280639698,-1.936908180133912,3.8614088362618517,-0.48732892603496936,2.411829582162909,-0.9059061386562455,21.72289888202313,-46.995962968157386,1.4495792540989405,3,0.4249992370605433,-1.042500495910648,-3.6712503433227575,-3.4475002288818395,2.2950000762939418,4,0.13522013961791735,-1.7362003678965923,23.98500061035156,1.4923075117302118,24.5,1.4259243560943087,23.709999084472656,0.13522013961791735 2442,2006-03-06,23.63999938964844,23.8799991607666,23.479999542236328,23.79999923706055,301000.0,-0.008805072891506116,1.5000000000000555,-100.0,68.20054511389992,70.55500314903878,0.586227309402922,-0.9869920014726752,-2.335467855948732,-3.06819333895913,21.362670190977084,0.39999961853027344,1.663459240128848,0.6367493629455616,-2.18410563939279,3.4576043652839132,-0.773678138223616,2.047176864114739,-0.5322327045705819,11.307402395035487,-59.2557829855781,1.410427501169176,3,0.5500001907348597,-0.832499504089359,-3.118749618530277,-3.2374992370605504,2.3050003051757777,0,0.1277495996504161,-4.523832879200506,23.85000038146973,-1.7362003678965923,23.98500061035156,1.4923075117302118,24.5,0.1277495996504161 2443,2006-03-07,23.709999084472656,23.86000061035156,23.43000030517578,23.4950008392334,262200.0,0.0029610700774749255,-1.4927603536065341,-1.343740314235987,65.42194713097149,70.05359363221983,0.392068088984729,-0.9289895051941315,-2.388169431390317,-3.074489224881738,22.4948359336295,0.4300003051757777,1.6671071370475445,0.5952490806579576,-2.1472955034192935,3.3377936647352087,-0.776023211380668,1.9665213726965831,-0.4516537525115716,19.112542671225206,-46.887356473685976,1.371272292038625,3,0.4525012969970703,-0.9024991989135742,-3.1387486457824707,-3.3074989318847656,2.835000991821289,1,0.12505273163547415,1.5000000000000555,23.63999938964844,-4.523832879200506,23.85000038146973,-1.7362003678965923,23.98500061035156,0.12505273163547415 2444,2006-03-08,23.729999542236328,23.7450008392334,23.10000038146973,23.559999465942386,299800.0,0.0008435452777715291,5.449918461934562,0.7907044827494268,63.28310195072901,69.07231788733344,0.2703845056972476,-0.7744739097316042,-2.407368833273967,-3.027468097048537,23.626609793871943,0.6450004577636683,1.6047178237698567,0.47924957275390767,-2.0879937509837987,3.046492896491614,-0.8043720891149455,1.7628712346227609,1.260000228881836,35.09744479049437,-25.50278270225772,1.2836216618688525,3,0.2675008773803711,-0.9224996566772461,-3.1587491035461426,-3.3274993896484375,2.9899997711181605,2,0.12684366990923968,-1.4927603536065341,23.709999084472656,1.5000000000000555,23.63999938964844,-4.523832879200506,23.85000038146973,0.12684366990923968 2445,2006-03-09,24.364999771118164,24.57500076293945,23.70000076293945,23.72500038146973,427800.0,0.026759386478352853,-1.5362369318715565,3.7647006024975616,57.16928325693943,67.47866808158767,-0.3785587516744684,-1.2241467617962911,-3.0464231150623036,-3.5953849356156162,25.409901892047365,0.875,1.4481140611002523,0.9567498207092271,-1.4671295088033602,3.3806291502218144,-0.25518984404706657,2.1686894854655208,0.5872000122070311,85.7626483044,28.39155603960377,1.2119396647562934,3,-0.36749935150146484,-1.557499885559082,-3.6949996948242188,-3.9624996185302734,2.5050010681152344,3,0.08270057084248283,5.449918461934562,23.729999542236328,-1.4927603536065341,23.709999084472656,1.5000000000000555,23.63999938964844,0.08270057084248283 2446,2006-03-10,24.23500061035156,24.55500030517578,24.0,24.290000915527344,130000.0,-0.005335487871446776,-1.1142807318384607,-0.0859380587940837,51.82267335447508,65.16403309318328,-0.21995720491388937,-0.9150236753926286,-2.9078874920964957,-3.400932051298444,26.79947849419579,0.5550003051757812,1.318963240994222,0.6832506179809528,-1.564740643795762,2.9312418797576676,-0.44074501290740287,1.8072462488693084,0.6801551849365275,76.94914815892402,22.349688788320776,1.1239956308883567,3,-0.23750019073485973,-1.427500724792477,-3.5325007438659632,-3.8325004577636683,3.5599994659423864,4,0.07159061932360156,-1.5362369318715565,24.364999771118164,5.449918461934562,23.729999542236328,-1.4927603536065341,23.709999084472656,0.07159061932360156 2447,2006-03-13,23.875,24.59499931335449,23.82999992370605,24.190000534057614,405800.0,-0.014854574016300637,-2.7777683587880864,5.727250658898164,40.57204280218531,61.75799224607924,0.08116917367199505,-0.3666879107023888,-2.5391667520449595,-2.9810303455797538,28.994924867217986,0.7649993896484375,1.189123580183118,0.19175004959106445,-1.7786365819595105,2.1621366811416394,-0.793443266184223,1.176943365366352,1.0038526870117188,51.8394764037203,2.184280541501849,0.9851933157752872,3,0.12250041961669922,-1.067500114440918,-3.1449999809265137,-3.4724998474121094,3.9699993133544886,0,0.09507855320476111,-1.1142807318384607,24.23500061035156,-1.5362369318715565,24.364999771118164,5.449918461934562,23.729999542236328,0.09507855320476111 2448,2006-03-14,24.399999618530273,24.614999771118164,23.76499938964844,23.76499938964844,473200.0,0.02198951281802186,-1.6771655908423457,-2.0158703247331347,48.41270021480371,58.95383583305255,-0.3751073924702375,-0.6567944105330739,-3.0415899781201716,-3.435841512483613,31.269778519648366,0.850000381469723,1.0925939189804765,0.5462496757507331,-0.9838167232248942,2.0763160747263605,-0.21878352373708054,1.3112828752385468,0.44327602237060404,85.80856506894152,39.23817478862358,0.7650331994878129,3,-0.4024991989135742,-1.5924997329711914,-3.7412500381469727,-3.997499465942383,3.190000534057617,1,0.0633196762478887,-2.7777683587880864,23.875,-1.1142807318384607,24.23500061035156,-1.5362369318715565,24.364999771118164,0.0633196762478887 2449,2006-03-15,24.98500061035156,25.19499969482422,24.40500068664551,24.47500038146973,587600.0,0.023975450859311298,-1.4307676055718244,0.8031496772526914,57.454884802009026,57.79097151279641,-0.9879718898496037,-1.0316335704327635,-3.5840173449530646,-3.962427059805176,33.09782077265209,0.7950000762939453,0.9611212994265017,0.9642506599426248,-0.24654410856907205,2.1750454284543217,0.3588532756867764,1.5696480441984733,-1.8850002288818288,85.95322846097886,40.68706599433455,0.6053973842558489,3,-0.8375005722045863,-2.0750007629394496,-4.203751087188717,-4.582500457763668,2.3099994659423864,2,0.06243743957709014,-1.6771655908423457,24.399999618530273,-2.7777683587880864,23.875,-1.1142807318384607,24.23500061035156,0.06243743957709014 2450,2006-03-16,25.334999084472656,25.434999465942386,25.125,25.15999984741211,317400.0,0.014008343629020814,-1.5306189178669032,0.34313560494714135,63.43983051850109,57.30855657161267,-1.2587003810625355,-1.1840081704895624,-3.8365286522081874,-4.24419659113687,34.72804628276421,0.4499988555908274,0.8892472374886573,1.1502491950988762,0.20003887118368624,2.1004595190140662,0.675144033141283,1.6253543570564695,-2.193098716735836,94.01195347896928,45.89372658931114,0.4751051619575942,3,-1.067499160766598,-2.304999351501465,-4.4762492179870605,-4.932498931884766,1.8900012969970739,3,0.05466746709814063,-1.4307676055718244,24.98500061035156,-1.6771655908423457,24.399999618530273,-2.7777683587880864,23.875,0.05466746709814063 2451,2006-03-17,25.114999771118164,25.46500015258789,24.85000038146973,25.45000076293945,692400.0,-0.00868361244541449,2.3698638727039754,-1.9142997275204157,57.879370248560136,56.16175936435269,-0.9391522746079133,-0.8895073024346445,-3.5100784198490302,-3.957433144617312,34.70628924866463,0.6149997711181605,0.7143881491218735,0.8539999008178718,-0.13904218603168772,1.8470419876674313,0.35747885739309027,1.3505209442426533,-1.8813754394531195,79.41175150624372,29.593345318121386,0.49652104342478043,3,-0.8324995040893555,-2.0699996948242188,-4.308750152587891,-4.712499618530273,2.719999313354492,4,0.06987860179610506,-1.5306189178669032,25.334999084472656,-1.4307676055718244,24.98500061035156,-1.6771655908423457,24.399999618530273,0.06987860179610506 2452,2006-03-20,25.0,25.2450008392334,24.790000915527344,25.04999923706055,223600.0,-0.004578927818681966,1.0681699958385351,0.1492510120305069,63.841211993212156,55.98612212682388,-0.6827468440792828,-0.7374985998400732,-3.280999315849492,-3.7802107906762146,34.062552580376824,0.4549999237060547,0.6124307963487574,0.691500091552733,-0.3488039770226017,1.7318041601280676,0.17134805726506386,1.211652125840402,-1.6324931190795837,72.647062123439,17.201724469955685,0.5201520342876679,3,-0.7174997329711914,-1.9549999237060547,-4.193750381469727,-4.597499847412109,3.3700008392333984,0,0.11180000305175786,2.3698638727039754,25.114999771118164,-1.5306189178669032,25.334999084472656,-1.4307676055718244,24.98500061035156,0.11180000305175786 2453,2006-03-21,24.38999938964844,25.024999618530273,24.28000068664551,24.38999938964844,407800.0,-0.024400024414062305,-5.7727974198470315,-0.0,48.772314491167904,54.373812409094874,0.03783434369104555,-0.16551875145135142,-2.561333177697044,-3.1089869845504445,32.818212785122405,0.7449989318847621,0.5057514942819523,0.10024948120117472,-0.9187101301876055,1.119209092589955,-0.4092303244932154,0.6097292868955648,-0.8966429124279749,9.282595154205612,-40.0187954355047,0.5094798056943907,3,0.19250106811523082,-1.3399991989135778,-3.6124997138977086,-3.9874992370605504,4.3100013732910085,1,0.14165641698098663,1.0681699958385351,25.0,2.3698638727039754,25.114999771118164,-1.5306189178669032,25.334999084472656,0.14165641698098663 2454,2006-03-22,24.79999923706055,24.98500061035156,24.2450008392334,24.26499938964844,354600.0,0.016810162266183593,-1.5739259082344381,100.0,59.314270019531364,54.61214427160508,-0.22844818126366206,-0.5866967662842839,-2.845132008458126,-3.454757957101652,31.486553723546535,0.7399997711181605,0.4225102497553692,0.4982493400573773,-0.5395888316209252,1.5360875117356798,-0.02066974578177394,1.0171684258965286,-1.1883441393180405,45.49169755687292,-5.7703997292815785,0.5189190858391507,3,-0.18499946594238637,-1.5924987792968786,-4.022499561309818,-4.39749908447266,3.4250011444091797,2,0.11250004037734107,-5.7727974198470315,24.38999938964844,1.0681699958385351,25.0,2.3698638727039754,25.114999771118164,0.11250004037734107 2455,2006-03-23,24.78499984741211,24.88999938964844,24.4950008392334,24.71999931335449,241000.0,-0.0006048141173338184,1.872720715222002,0.12149635999344678,60.98706992193539,55.63041055687845,-0.16495303835990782,-0.554028934252834,-2.672650950658003,-3.3665820716449772,30.565376062935545,0.3949985504150426,0.3730142932986453,0.45399999618530273,-0.604532231617398,1.5125322239880035,-0.07526611771604763,0.9832661100866531,-1.0621440463788758,44.26223869699874,-10.292860215405618,0.5292661139013508,3,-0.1700000762939453,-1.2649993896484375,-4.065000057220459,-4.382499694824219,2.899999618530277,3,0.1012709398561451,-1.5739259082344381,24.79999923706055,-5.7727974198470315,24.38999938964844,1.0681699958385351,25.0,0.1012709398561451 2456,2006-03-24,25.0,25.04999923706055,24.71500015258789,24.854999542236328,314200.0,0.008674607783398347,1.7346983261969136,2.230757944775253,65.96245476761229,58.451567441925896,-0.29058425024468804,-0.7196870437105645,-2.7457012066935533,-3.5125599667003655,30.137341580203834,0.3349990844726598,0.3562889350998546,0.6142501831054688,-0.46458588591890404,1.6930862521298415,0.07483214859328413,1.1536682176176534,-1.1726155378734866,75.49991607666016,14.835048098918058,0.5394180345121863,3,-0.38500022888183594,-1.1224994659423828,-4.283750057220459,-4.597499847412109,3.5,4,0.08900001525878931,1.872720715222002,24.78499984741211,-1.5739259082344381,24.79999923706055,-5.7727974198470315,24.38999938964844,0.08900001525878931 2457,2006-03-27,25.82999992370605,25.88999938964844,24.920000076293945,25.020000457763672,573600.0,0.03319999694824194,1.0860236224509594,5.586185577859016,71.1155523048719,60.97410656304458,-0.9097766142948913,-1.5068361855546222,-3.4398778546302147,-4.271682933114544,29.844024670345803,0.9699993133544957,0.3734320070884074,1.3680001258850076,0.11214887767552284,2.6238513740944924,0.7400745017802635,1.9959257499897518,-1.904358520151856,96.35261283803248,29.174554881062846,0.6279256241047428,3,-0.7624998092651332,-1.3350000381469656,-4.325000286102291,-5.027500152587887,2.5949993133544993,0,0.07762288682496177,1.7346983261969136,25.0,1.872720715222002,24.78499984741211,-1.5739259082344381,24.79999923706055,0.07762288682496177 2458,2006-03-28,26.040000915527344,26.415000915527344,25.85000038146973,25.97500038146973,384600.0,0.008130119722863816,-2.587298896161753,0.08024762582033303,72.16892302510672,62.608999698944324,-0.96406005109991,-1.6161921694009607,-3.518647534866531,-4.41517329630668,30.011124015733003,0.5850009918212926,0.4495001333041273,1.461501026153563,0.07398842958983565,2.8490136227172904,0.7677447278717011,2.155257324435425,-1.9572108730856073,82.71889461679433,11.008509960211711,0.6937562982818635,3,-0.7100000381469727,-1.2825002670288086,-3.936250686645508,-4.815000534057617,2.2399997711181676,1,0.08947772049872338,1.0860236224509594,25.82999992370605,1.7346983261969136,25.0,1.872720715222002,24.78499984741211,0.08947772049872338 2459,2006-03-29,26.524999618530273,27.045000076293945,25.85000038146973,25.97500038146973,405000.0,0.018625141549581503,-1.9875020861645742,8.461457202383107,71.34388230823976,63.487227675581956,-1.3495574718135401,-2.0466365639510826,-3.865362978488953,-4.836872101526211,30.126639592462233,1.1949996948242152,0.6451089086603901,1.845249748229982,0.2086727031089204,3.4818267933510434,1.0269612256694494,2.6635382707905144,-2.2089884887799762,79.60781908456214,9.275289015193394,0.8182885225605311,3,-0.8799991607666016,-1.4524993896484375,-4.068749904632568,-5.087499618530273,1.9150009155273402,2,0.0819981593096697,-2.587298896161753,26.040000915527344,1.0860236224509594,25.82999992370605,1.7346983261969136,25.0,0.0819981593096697 2460,2006-03-30,26.959999084472656,27.020000457763672,26.1299991607666,26.36000061035156,603200.0,0.016399603098900428,1.4722216335353706,1.0909078298504078,75.39608163242093,65.43352894045537,-1.7095917166167354,-2.368777327962448,-4.156107671539502,-5.221765857296852,29.939986792981934,0.8900012969970703,0.7837035604048452,2.1314992904663086,0.23987480534275463,4.023123775589863,1.1856870479045334,3.077311533028084,-2.3165092811371224,96.35188864358038,25.746909541172172,0.9458122425617768,3,-1.3149986267089844,-1.8874988555908203,-4.497498989105225,-5.522499084472656,1.335000991821289,3,0.046921414686754925,-1.9875020861645742,26.524999618530273,-2.587298896161753,26.040000915527344,1.0860236224509594,25.82999992370605,0.046921414686754925 2461,2006-03-31,27.07500076293945,27.29999923706055,26.899999618530273,26.899999618530273,651800.0,0.0042656410375410125,-3.5713943172281906,0.2916693157687194,81.25001396984152,67.36784027119198,-1.6956442034630612,-2.350282213819309,-4.133666087283995,-5.293627662879022,29.875357557375327,0.399999618530277,0.834495132285447,2.085250949859617,0.004465202752779618,4.166036696966454,1.0448580763061983,3.1256438234130357,-2.1433297268489078,90.54627926639151,16.84189124506858,1.0403928735534178,3,-1.302500724792477,-1.8750009536743093,-4.612500667572018,-5.63750076293945,1.4799995422363317,4,0.022529960694882334,1.4722216335353706,26.959999084472656,-1.9875020861645742,26.524999618530273,-2.587298896161753,26.040000915527344,0.022529960694882334 2462,2006-04-03,26.65999984741211,27.434999465942386,26.60000038146973,27.13500022888184,341200.0,-0.01532782654970033,-1.8067228507041506,-2.714270144194689,72.55489147339063,70.01034882477228,-1.1403269604166582,-1.7891610696353268,-3.5749898307678407,-4.840416064476635,30.051908072532775,0.8349990844726562,0.8146996124736319,1.5192500114440932,-0.5872720975189623,3.6257721204071487,0.4659889569625655,2.572511065925621,-1.3967628631857671,51.10409677062202,-20.198847578070527,1.0532610544815277,4,-0.8199996948242188,-1.3924999237060511,-4.096250057220459,-5.222499847412109,1.760000228881836,0,0.06901726043207379,-3.5713943172281906,27.07500076293945,1.4722216335353706,26.959999084472656,-1.9875020861645742,26.524999618530273,0.06901726043207379 2463,2006-04-04,26.67499923706055,27.274999618530273,26.399999618530273,26.584999084472656,367000.0,0.0005626177694781909,-2.804355397807374,-0.18947385328285157,69.03152195298821,71.09004348404527,-0.8907887809479362,-1.6555201460117637,-3.4542993715608183,-4.814893379228149,30.192252208444913,0.875,0.8549353697255668,1.3859993934631376,-0.7138818235017546,3.4858806104280298,0.33605878498068975,2.4359400019455855,-1.0642802557596411,52.05043104900625,-16.680601651102364,1.0499406084824467,4,-0.7099990844726598,-1.4074993133544922,-4.016249179840091,-5.23749923706055,1.1300010681152308,1,0.06560450047056277,-1.8067228507041506,26.65999984741211,-3.5713943172281906,27.07500076293945,1.4722216335353706,26.959999084472656,0.06560450047056277 2464,2006-04-05,26.739999771118164,26.895000457763672,26.375,26.684999465942386,410400.0,0.002436758609811074,1.8493044741490128,0.6111134658584537,66.90734602236398,71.74785193964844,-0.7282429687474519,-1.563624689403035,-3.39875510591353,-4.8472047502750115,30.875791829152387,0.5200004577636719,0.8831935867180079,1.3004999160766602,-0.760008152419136,3.3610079845724563,0.27024588182876386,2.3307539503245565,-0.8373959122746193,46.74333085840887,-18.01364666974017,1.0302540342478976,4,-0.6649999618530273,-1.4724998474121058,-3.8974995613098145,-5.302499771118164,0.7800006866455078,2,0.057591657767727344,-2.804355397807374,26.67499923706055,-1.8067228507041506,26.65999984741211,-3.5713943172281906,27.07500076293945,0.057591657767727344 2465,2006-04-06,26.3799991607666,26.7549991607666,26.20499992370605,26.65999984741211,332000.0,-0.013462999754412786,1.3404257046040369,-5.090893327785042,64.72641217007771,71.61051387325571,-0.13208900450320016,-1.1013943144355878,-2.9353817491351712,-4.455398298007847,30.719268253114052,0.5499992370605504,1.0479850909267405,0.8397493362426758,-1.1964505047046643,2.875949177190016,-0.17835058423099426,1.8578492567163458,-0.23221200478724313,14.22758554384288,-46.66492026312815,1.0180999204736694,4,-0.2024993896484375,-1.1124992370605433,-3.2749991416931152,-4.942499160766602,1.210000991821289,3,0.0780895162557369,1.8493044741490128,26.739999771118164,-2.804355397807374,26.67499923706055,-1.8067228507041506,26.65999984741211,0.0780895162557369 2466,2006-04-07,25.96999931335449,26.5,25.8799991607666,26.315000534057614,588600.0,-0.015542072041529131,-1.36190109427001,1.2321441952030299,60.5664365798553,70.43838990380942,0.48050540752156934,-0.5847274251130479,-2.4462414768424097,-4.019326275499324,30.34387073895547,0.6200008392333984,1.1295563296212485,0.3429995536804178,-1.604982916811494,2.2909820241723295,-0.6309916815655363,1.316990788926372,1.4650001525878977,5.787790027328195,-51.40294565433674,0.9739912352459553,4,0.6725006103515696,-0.7024993896484304,-2.5112495422363246,-4.532499313354489,1.6300010681152415,4,0.08952640833316772,1.3404257046040369,26.3799991607666,1.8493044741490128,26.739999771118164,-2.804355397807374,26.67499923706055,0.08952640833316772 2467,2006-04-10,26.145000457763672,26.3700008392334,25.854999542236328,25.98500061035156,479200.0,0.006738588719145344,-1.4523755460894996,-0.46376603272889133,71.11913324256403,70.32174659463801,0.39659196549991194,-0.6123412350365314,-2.5440786367474075,-4.166254408912934,30.22212426333364,0.5150012969970703,1.221379012962565,0.4045006752014153,-1.3705128050613453,2.179514155464176,-0.4830060649299668,1.2920074153327974,1.2588990020752,20.422598587756166,-41.05900612563718,0.8875067401313805,4,0.49749946594238637,-0.8775005340576136,-2.603750705718994,-4.707500457763672,0.32999992370605824,0,0.09217822930641661,-1.36190109427001,25.96999931335449,1.3404257046040369,26.3799991607666,1.8493044741490128,26.739999771118164,0.09217822930641661 2468,2006-04-11,25.94499969482422,26.239999771118164,25.774999618530273,26.170000076293945,829600.0,-0.007649675251012011,1.5479476393279858,-1.4062537252938199,64.51203344940183,69.56265227698934,0.6500604314602256,-0.30636573505292475,-2.2657126419025957,-3.9307557327153972,30.153342425543496,0.4650001525878906,1.2779006996509494,0.12724990844726491,-1.5328847927680833,1.7873846096626131,-0.7028174421604092,0.957317259054939,1.3969437683105497,15.178566866994888,-46.32937066342821,0.8300673506076739,4,0.6599998474121094,-0.6774997711181605,-2.4462499618530273,-4.507499694824219,-0.3050003051757777,1,0.09539411873508197,-1.4523755460894996,26.145000457763672,-1.36190109427001,25.96999931335449,1.3404257046040369,26.3799991607666,0.09539411873508197 2469,2006-04-12,26.545000076293945,26.60000038146973,25.82500076293945,25.864999771118164,396600.0,0.023125858104728447,-1.0394771845464261,-3.022218454626372,69.4260317882702,68.89931340541706,0.059446952218813465,-0.8258439653564693,-2.7760198195124097,-4.486139688292631,29.693384187955296,0.7749996185302805,1.2466538642285983,0.6492503166198738,-0.9926334667972405,2.291134100036988,-0.17169157508868338,1.470192208328431,0.7029267561645547,78.57151198321533,14.267344940928481,0.8209418917085571,4,0.05999946594238281,-1.277500152587887,-3.059999942779541,-5.107500076293945,-1.2700004577636719,2,0.047466574694308594,1.5479476393279858,25.94499969482422,-1.4523755460894996,26.145000457763672,-1.36190109427001,25.96999931335449,0.047466574694308594 2470,2006-04-13,26.71999931335449,26.875,26.375,26.44499969482422,223800.0,0.006592549879735232,-1.4096443131000693,0.40441102222620623,69.15365189003654,67.5552731743276,-0.171177580565967,-0.9399542660523217,-2.863568288950706,-4.620560588012118,29.1117650862629,0.5,1.1947310763410108,0.7549995422363232,-0.9040427259972716,2.414041810469918,-0.07452159188047247,1.5845206763531188,0.439551886268319,85.90903337338732,22.0700773234377,0.8295211341167972,4,-0.11499977111816051,-1.1524991989135707,-3.317499160766598,-5.282499313354489,-1.5149993896484375,3,0.029940163359560623,-1.0394771845464261,26.545000076293945,1.5479476393279858,25.94499969482422,-1.4523755460894996,26.145000457763672,0.029940163359560623 2471,2006-04-17,26.8700008392334,26.95000076293945,26.54999923706055,26.565000534057614,1077400.0,0.005613829705599649,-1.3880481444789934,1.1090935573141991,63.64828739349404,66.56565049878354,-0.39483783122556915,-1.0031670036117148,-2.905003301526225,-4.727821367646996,29.020566666700248,0.40000152587889914,1.1193424836977712,0.8172510147094734,-0.8381405861427531,2.4726426155617,-0.01044478571663987,1.6449468151355866,0.20647726552385848,93.19150248604419,32.08288810850874,0.8276958004261133,4,-0.345001220703125,-1.2700014114379847,-3.467500686645508,-5.432500839233398,-2.285001754760742,0,0.02679565652648619,-1.4096443131000693,26.71999931335449,-1.0394771845464261,26.545000076293945,1.5479476393279858,25.94499969482422,0.02679565652648619 2472,2006-04-18,27.795000076293945,27.809999465942386,26.899999618530273,26.93000030517578,529400.0,0.034424979835130376,1.0335225056847523,2.836061985641711,69.39224120670796,66.6057304158635,-1.2761017443844338,-1.8003399044381894,-3.700550729288018,-5.6097757758733025,29.330574156721333,0.9399986267089879,0.9954390417353949,1.602500247955323,-0.14787287907854463,3.3528733749891906,0.7273136844383892,2.477686811472257,-2.020000457763672,99.262929200338,39.198834204976265,0.8751865635169334,4,-1.0025005340576172,-2.0075006484985316,-4.392499923706055,-6.357500076293945,-2.835000991821289,1,-0.007015639298037946,-1.3880481444789934,26.8700008392334,-1.4096443131000693,26.71999931335449,-1.0394771845464261,26.545000076293945,-0.007015639298037946 2473,2006-04-19,27.84499931335449,28.15999984741211,27.63999938964844,27.71500015258789,305800.0,0.0017988572377514167,-2.7142798754777564,0.15028808689573556,66.13689993191375,66.52012529470237,-1.27697014325771,-1.6635170673431467,-3.6226838215336805,-5.615523446400779,30.631734083247718,0.5200004577636683,0.8289288996245077,1.4797494888305636,-0.2022276930104141,3.1617266706715412,0.6387608979100747,2.3207380797510524,-2.029299697875974,86.50960781302571,27.72310366790707,0.840988590920489,4,-0.8774995803832972,-1.8824996948242152,-4.442499160766598,-6.407499313354489,-2.5499992370605433,2,-0.049200896594301824,1.0335225056847523,27.795000076293945,-1.3880481444789934,26.8700008392334,-1.4096443131000693,26.71999931335449,-0.049200896594301824 2474,2006-04-20,27.59000015258789,27.934999465942386,27.15999984741211,27.76499938964844,351400.0,-0.009157808118325228,2.0097108233829832,-1.3461566676937713,58.05627209790593,65.77899862001661,-0.9931600018085085,-1.2530241338173553,-3.2249935047853633,-5.314991032263713,31.73149363580151,0.774999618530277,0.7412812619779885,1.0852502822875962,-0.5107165489345853,2.6812171135097778,0.28726686667650725,1.8832336978986852,-1.6805285278320312,68.06724125771754,13.452837277521368,0.79798341561109,4,-0.6225004196166992,-1.3874998092651367,-4.1875,-6.152500152587891,-2.2800006866455043,3,-0.07067780906686738,-2.7142798754777564,27.84499931335449,1.0335225056847523,27.795000076293945,-1.3880481444789934,26.8700008392334,-0.07067780906686738 2475,2006-04-21,27.295000076293945,27.834999084472656,27.13999938964844,27.834999084472656,302600.0,-0.010692282517666962,1.5740776716175273,3.085722070844624,52.68947680380766,64.90378086712244,-0.6199074897826513,-0.8014292848131888,-2.7943969880071258,-4.971319891262617,32.87743176133306,0.6949996948242152,0.6793768020723903,0.664750194549562,-0.7457908207026414,2.0752912098017653,-0.04052031307653792,1.3700207021756619,-1.2955073226318348,46.27332650952951,-3.639130665317218,0.7052705076261012,4,-0.3275003433227539,-1.0924997329711914,-3.7662501335144043,-5.755000114440918,-2.840000152587894,4,-0.0740062448110439,2.0097108233829832,27.59000015258789,-2.7142798754777564,27.84499931335449,1.0335225056847523,27.795000076293945,-0.0740062448110439 2476,2006-04-24,27.22500038146973,27.34000015258789,26.895000457763672,27.13999938964844,237400.0,-0.002564561078166494,1.825390097547157,-0.1574095332285467,57.54339662809364,63.39536568773684,-0.39466808337411763,-0.5862486232807065,-2.591654226271082,-4.844418808777011,33.72690024656242,0.44499969482421875,0.6273953200607849,0.483500480651859,-0.7216817885711713,1.6886827498748893,-0.11909065395965612,1.0860916152633742,-1.139087344057618,26.08696307733162,-22.69677980059735,0.6025911346115145,4,-0.2575006484985387,-1.0225000381469762,-3.576250553131107,-5.565000534057621,-2.0050010681152415,0,-0.07419652633461704,1.5740776716175273,27.295000076293945,2.0097108233829832,27.59000015258789,-2.7142798754777564,27.84499931335449,-0.07419652633461704 2477,2006-04-25,27.834999084472656,27.85000038146973,27.170000076293945,27.22500038146973,331200.0,0.022405828997457578,1.1249966472455135,7.176371592056505,63.3640530717541,63.26781231244264,-0.8266624538912701,-1.0944490814407075,-3.055216233557765,-5.399059667780179,33.899407394755684,0.6800003051757848,0.6276834908210347,0.9932492256164558,-0.22616500903028225,2.212663460263194,0.38354210829308855,1.602956342939823,-1.6661225746605446,74.30822768777969,24.866239307700212,0.6097071173233688,4,-0.842498779296875,-1.6324987411499023,-4.171248912811279,-6.159998893737793,-2.554998397827145,1,-0.11675947932087283,1.825390097547157,27.22500038146973,1.5740776716175273,27.295000076293945,2.0097108233829832,27.59000015258789,-0.11675947932087283 2478,2006-04-26,28.3700008392334,28.6299991607666,27.834999084472656,27.834999084472656,458200.0,0.019220469637420745,-1.9719531542451738,0.8770539217985449,66.94387320933326,62.99201691478299,-1.0968483642658313,-1.5240835201023657,-3.426324613710996,-5.876786961776041,33.84557049623357,0.7950000762939453,0.6987197295548135,1.4117509841918938,0.07526562340789411,2.7482363449758935,0.7435083037998922,2.0799936645838955,-2.1214793959172873,85.01449476110852,33.775782122501724,0.6682426803920003,4,-0.8675012588500977,-1.9325008392333984,-4.7062506675720215,-6.695000648498535,-4.340000152587887,2,-0.1201974499078966,1.1249966472455135,27.834999084472656,1.825390097547157,27.22500038146973,1.5740776716175273,27.295000076293945,-0.1201974499078966 2479,2006-04-27,28.70000076293945,29.1200008392334,27.93000030517578,28.3700008392334,663400.0,0.011632002606418279,1.0341888144606362,0.6168202641758254,74.26779569984723,63.56025511587306,-1.216994352361212,-1.773722771316688,-3.6063332689730707,-6.159226888648924,33.42111801792856,1.1900005340576172,0.7281256804796072,1.6330008506774867,0.10474926785690997,3.1612524334980634,0.8688750592672001,2.3971266420877733,-2.3085906565763104,81.1235953129807,24.162104825271044,0.7641257914102876,4,-0.8650007247924769,-2.017499923706051,-4.883750438690182,-7.025000572204586,-5.280000686645504,3,-0.11864113575364121,-1.9719531542451738,28.3700008392334,1.1249966472455135,27.834999084472656,1.825390097547157,27.22500038146973,-0.11864113575364121 2480,2006-04-28,28.22500038146973,28.68000030517578,28.0,28.68000030517578,448600.0,-0.01655053549974439,1.9890128316376792,-1.3787879663613023,73.27141898829075,64.62949195973937,-0.5655304031162203,-1.2638929221422082,-2.9969862126902065,-5.635033841528301,32.97372760027478,0.7000007629394496,0.8120376450465088,1.0947504043579137,-0.5172689746778296,2.706769783393657,0.28874071484004205,1.9007600938757854,-1.6153030164769717,59.775267221640895,-3.5081881455765043,0.806009689517872,4,-0.21749973297119496,-1.4174995422363317,-4.313750267028812,-6.550000190734867,-4.2849998474121165,4,-0.10327726753339916,1.0341888144606362,28.70000076293945,-1.9719531542451738,28.3700008392334,1.1249966472455135,27.834999084472656,-0.10327726753339916 2481,2006-05-01,27.684999465942386,28.45000076293945,27.604999542236328,28.25,426400.0,-0.019132007377469007,-1.3310366237052957,1.2417596237282613,64.77925830144973,64.11693830359957,0.11425039195416176,-0.7123730086738931,-2.3756287467320156,-5.048241397732625,32.03050385498973,0.8450012207031214,0.8108929806502445,0.5242495536804235,-1.1063441626111299,2.154843269971977,-0.291047304465355,1.339546411826202,-0.8744778230103769,26.410214777153477,-40.54769406121411,0.8152968581457767,5,0.3225011825561488,-0.7674989700317418,-3.6174993515014684,-6.009999275207523,-3.6700000762939453,0,-0.1166696624361444,1.9890128316376792,28.22500038146973,1.0341888144606362,28.70000076293945,-1.9719531542451738,28.3700008392334,-0.1166696624361444 2482,2006-05-02,28.5,28.57500076293945,27.774999618530273,27.78499984741211,1519400.0,0.029438343860552108,-1.176872054640942,-1.2654857995496716,71.9313302191438,64.76076389106956,-0.6595923015226717,-1.457167157104621,-3.1129543713083763,-5.8078830917255075,31.650537309180844,0.8900012969970632,0.8267347103122837,1.2472500801086426,-0.46972587307663005,2.964226033293915,0.38876210351600804,2.105738056701277,-1.5047200213638803,59.07588723109869,-13.835599005564646,0.8584879765926363,5,-0.49249935150146484,-1.4799995422363281,-4.253749847412109,-6.824999809265137,-4.52499961853027,1,-0.11508774339107053,-1.3310366237052957,27.684999465942386,1.9890128316376792,28.22500038146973,1.0341888144606362,28.70000076293945,-0.11508774339107053 2483,2006-05-03,28.42499923706055,28.645000457763672,28.21999931335449,28.5,564000.0,-0.0026316057171736906,1.3287626851164978,-0.1048961495574369,67.73583730967468,65.83627113682164,-0.5516816694427717,-1.3115841933875316,-2.9825988444420517,-5.672926788014859,31.644339509242393,0.42500114440918324,0.8811531000701436,1.0847493171691944,-0.6857860240093494,2.8552846583477383,0.1994816465799225,1.9700169877584663,-1.2597415895766488,54.125346060730664,-17.323724282986547,0.8852676705892715,5,-0.41749858856201527,-0.9774990081787145,-3.6437492370605504,-6.502499580383304,-4.679998397827152,2,-0.11064199243019102,-1.176872054640942,28.5,-1.3310366237052957,27.684999465942386,1.9890128316376792,28.22500038146973,-0.11064199243019102 2484,2006-05-04,28.28000068664551,28.59000015258789,28.13999938964844,28.34499931335449,554800.0,-0.005101092499801729,-1.6086908447589894,0.8666395402064465,64.80077075698223,67.18197046495214,-0.3335945475018498,-1.101786257341491,-2.776180359239806,-5.465013764362599,31.629071250114293,0.4500007629394496,0.8232050511604925,0.862750720977786,-0.9316575083919751,2.6571589503475472,-0.034453393707096325,1.7599548356626684,-0.9583635838216509,62.790759567786566,-6.547114556394931,0.8972041146848813,5,-0.2725000381469762,-0.8325004577636754,-3.2362499237060582,-5.742500305175785,-5.055000305175781,3,-0.15028288178249416,1.3287626851164978,28.42499923706055,-1.176872054640942,28.5,-1.3310366237052957,27.684999465942386,-0.15028288178249416 2485,2006-05-05,28.440000534057614,28.649999618530273,28.22500038146973,28.440000534057614,468000.0,0.0056577030950235585,1.0238147138964067,-0.0,64.86742478975819,67.99575137180378,-0.35100785559665937,-1.158963650144333,-2.86002910387241,-5.573144058726058,31.960165359385122,0.4249992370605433,0.7921554642803947,0.919750499725339,-0.8604019748038034,2.6999029742544813,0.02967426246076954,1.8098267369899084,-0.9744943323209903,79.90439529751865,13.022710121905831,0.8900762372645706,5,-0.29500007629394176,-0.9925003051757777,-3.0812501907348597,-5.307500839233395,-5.57500076293945,4,-0.1765119677741247,-1.6086908447589894,28.28000068664551,1.3287626851164978,28.42499923706055,-1.176872054640942,28.5,-0.1765119677741247 2486,2006-05-08,28.295000076293945,28.43000030517578,27.84000015258789,28.270000457763672,412200.0,-0.0050984688832909075,3.0,100.0,55.55555555555561,67.12814053667061,-0.04276332950771078,-0.8757491643697719,-2.629482201357792,-5.365812815349134,32.63935963702222,0.600000381469723,0.8219665174693809,0.658500003814698,-0.9945136623154731,2.311513669944869,-0.16800682925038757,1.4850068368797835,-0.6971343035575792,59.42862374441964,-3.2183754902915496,0.8265068330650848,5,0.06750011444091797,-0.8474998474121094,-2.9362497329711914,-5.149999618530273,-5.614999771118164,0,-0.1539141025090517,1.0238147138964067,28.440000534057614,-1.6086908447589894,28.28000068664551,1.3287626851164978,28.42499923706055,-0.1539141025090517 2487,2006-05-09,28.55500030517578,28.584999084472656,28.10000038146973,28.125,457800.0,0.009188910697323749,-1.0208298563924207,17.20027466239414,57.53716393111365,66.08295061686842,-0.2122066192149994,-0.9970606467739955,-2.812046133880841,-5.560379524673486,33.46047784650623,0.48499870300292613,0.9129014012602958,0.7980002403259263,-0.744917294769806,2.3409177754216586,0.026541472778060182,1.5694590078737924,-0.8353637271196526,88.27168197648544,27.459923581367462,0.7714587675478656,5,-0.19250011444091797,-1.1075000762939453,-3.0687503814697266,-5.282500267028809,-4.880001068115231,1,-0.1589914504292418,3.0,28.295000076293945,1.0238147138964067,28.440000534057614,-1.6086908447589894,28.28000068664551,-0.1589914504292418 2488,2006-05-10,28.420000076293945,28.63500022888184,28.15500068664551,28.625,604400.0,-0.004727726403048416,3.266655363878982,-0.47674367026844805,59.041389446757016,64.39112769985839,-0.0775202181448833,-0.7031851619892926,-2.5804001520048345,-5.359667329338073,34.49687286728884,0.4799995422363281,0.9948800190951808,0.5392499923706069,-0.7712554384734744,1.8497554232146882,-0.11600272305143378,1.1945027077926476,-0.5883343573436335,71.60497606393625,11.22721864328443,0.6552527154220406,5,-0.2775001525878906,-0.9724998474121094,-2.8662500381469727,-4.882500648498532,-4.870000839233395,2,-0.1564039297287665,-1.0208298563924207,28.55500030517578,3.0,28.295000076293945,1.0238147138964067,28.440000534057614,-0.1564039297287665 2489,2006-05-11,27.80500030517578,28.290000915527344,27.690000534057614,28.26000022888184,537800.0,-0.021639682247262093,1.330092700613697,2.2195126489826094,55.19348316308994,62.38246816372497,0.44384800126749013,0.011647836962978886,-1.8993763400819077,-4.6824235123400655,34.826443093678506,0.7299995422363317,0.9856887079562107,-0.13874979019164968,-1.2903981482145994,1.0128985678313,-0.7145739692031263,0.43707438881982696,1.3150005340576172,11.979154249020823,-48.109722473879984,0.575824179011475,5,0.32249927520751953,-0.3575000762939453,-2.1887502670288086,-4.2350006103515625,-4.770000457763672,3,-0.1460168826247641,3.266655363878982,28.420000076293945,-1.0208298563924207,28.55500030517578,3.0,28.295000076293945,-0.1460168826247641 2490,2006-05-12,27.520000457763672,27.80500030517578,27.40500068664551,27.790000915527344,368400.0,-0.010249949443771778,1.6666709052299395,0.5934076989826028,52.87804845370837,61.06011151397595,0.6909920244094252,0.3790909615106841,-1.5337003926071162,-4.340595955672558,34.67943075282329,0.3999996185302699,0.8984188048665374,-0.46374969482421946,-1.4845743258677828,0.5570749362193439,-0.9741620103459994,0.04666262069756044,1.5714003753662098,9.349578367246645,-52.76665325199471,0.5104123155217816,5,0.5074996948242188,-0.07250022888183594,-1.8487505912780762,-3.895000457763672,-4.755001068115231,4,-0.15606831412977973,1.330092700613697,27.80500030517578,3.266655363878982,28.420000076293945,-1.0208298563924207,28.55500030517578,-0.15606831412977973 2491,2006-05-15,27.59000015258789,27.645000457763672,27.25,27.334999084472656,559600.0,0.002543593519616749,1.1643761169695765,-0.9444467991918507,47.3282576121258,58.32643677986283,0.6773277851599069,0.3855656612018308,-1.5161950916548719,-4.348632507980231,34.345175629076614,0.3950004577636719,0.736903002911788,-0.4297499656677246,-1.3287055566123946,0.4692056252769454,-0.8792277611400579,0.019727829804608632,1.4339446746826177,24.548743422402534,-34.53711542313725,0.44947779547233463,5,0.3599996566772461,-0.1424999237060547,-1.8675003051757812,-3.7975006103515625,-4.465000152587891,0,-0.17125771494519293,1.6666709052299395,27.520000457763672,1.330092700613697,27.80500030517578,3.266655363878982,28.420000076293945,-0.17125771494519293 2492,2006-05-16,27.60000038146973,27.73500061035156,27.21500015258789,27.56999969482422,519600.0,0.00036245845692395307,2.4666564941794884,0.11764925875508148,40.51723894936131,55.30214807316134,0.5880798151303352,0.3796735619561282,-1.4299999623684165,-4.2963815540685495,33.181558330569686,0.5200004577636683,0.6061454921623621,-0.40999975204467276,-1.3233338985363723,0.5033343944470268,-0.8666668252905225,0.046667321201177,1.3175077561645487,27.112690718063178,-27.50807654506292,0.4566670732458503,5,0.3324995040893519,-0.15250015258789418,-1.6450004577636719,-3.5700006484985387,-4.9099998474121165,1,-0.17826086986568201,1.1643761169695765,27.59000015258789,1.6666709052299395,27.520000457763672,1.330092700613697,27.80500030517578,-0.17826086986568201 2493,2006-05-17,26.47500038146973,27.399999618530273,26.45000076293945,27.274999618530273,481800.0,-0.0407608690018465,-1.2352954376138698,-26.666030898337368,27.085481800835126,51.111560411367215,1.57277793147734,1.4722575764338863,-0.22215050722880392,-3.126297043721241,31.440797100224838,1.1499996185302805,0.5275686063428537,-1.466499805450436,-2.608751101832148,-0.32424850906872393,-2.0376254536412937,-0.8953741572595781,2.306307117360838,1.3586748074514818,-47.84794625593163,0.5711256481908562,5,1.0749998092651332,0.9724998474121058,-0.5200004577636719,-2.4450006484985387,-3.555000305175785,2,-0.10576019278809701,2.4666564941794884,27.60000038146973,1.1643761169695765,27.59000015258789,1.6666709052299395,27.520000457763672,-0.10576019278809701 2494,2006-05-18,25.63999938964844,26.920000076293945,25.59499931335449,26.42499923706055,526000.0,-0.03153922492124761,-2.0285731724329947,0.9812507450587746,25.2157241539732,46.70581589628,2.2282355047968068,2.270066441577697,0.6870605583651646,-2.259071924518384,30.930907479235774,1.3250007629394567,0.29402440336756186,-2.204000759124753,-3.7382232854494752,-0.6697782328000308,-2.971112022287116,-1.4368894959623901,2.9081774355930143,2.0362016334149797,-43.940219817476596,0.7671112631623619,5,1.475000381469723,1.7175006866455043,0.29625034332275035,-1.6099996566772496,-3.0949993133544957,3,-0.08151326842198292,-1.2352954376138698,26.47500038146973,2.4666564941794884,27.60000038146973,1.1643761169695765,27.59000015258789,-0.08151326842198292 2495,2006-05-19,25.274999618530273,25.71500015258789,24.78499984741211,25.57500076293945,859000.0,-0.014235560834901073,2.2068980258939055,0.38216713722707446,26.091275698112085,43.43200702323072,2.3435115282147443,2.609778196181729,1.103088037711462,-1.8697108392901995,30.72052979361693,0.9300003051757812,0.08076203789048009,-2.4680005073547377,-4.375055368910878,-0.5609456457985971,-3.421527938132808,-1.5144730765766674,2.918795905284746,16.610157437041366,-30.525928062336448,0.9535274307780699,5,1.4350004196166992,1.6775007247924805,0.661250114440918,-1.244999885559082,-3.1099987030029297,4,-0.08862511592189759,-2.0285731724329947,25.63999938964844,-1.2352954376138698,26.47500038146973,2.4666564941794884,27.60000038146973,-0.08862511592189759 2496,2006-05-22,25.20499992370605,25.51499938964844,24.95000076293945,25.024999618530273,533800.0,-0.0027695230813338245,-2.4242546845919675,-0.5999987284390906,11.641443332206762,38.332482512241064,2.155805899085472,2.6569061491460566,1.2285450216857434,-1.7684840003288862,30.96595371206121,0.5649986267089915,-0.12183039924169137,-2.4370001792907736,-4.649128369268926,-0.22487198931262142,-3.5430642742798497,-1.3309360843016975,2.5115642054125615,14.237287039730928,-30.0918675378787,1.1060640949890757,5,1.5050001144409215,1.7475004196167028,0.8812499046325719,-1.1750001907348597,-2.4899997711181605,0,-0.0968062107297496,2.2068980258939055,25.274999618530273,-2.0285731724329947,25.63999938964844,-1.2352954376138698,26.47500038146973,-0.0968062107297496 2497,2006-05-23,24.584999084472656,25.46500015258789,24.48500061035156,25.09499931335449,580200.0,-0.02459832736005152,-1.7605730665183588,-2.83332980121226,10.33057818671044,32.92017015001367,2.406510149445861,3.184196474970605,1.9095477665872949,-1.1184685515237476,30.85321142505068,0.9799995422363317,-0.37287637752204716,-2.8945010185241706,-5.491019314147753,-0.29798272290058847,-4.192760166335962,-1.5962418707123796,2.721146045207046,3.4304805538707934,-38.021227753292834,1.2982591478117913,5,1.8025016784667969,2.217501640319824,1.4775004386901855,-0.5549993515014648,-0.7999992370605469,1,-0.059385769324464155,-2.4242546845919675,25.20499992370605,2.2068980258939055,25.274999618530273,-2.0285731724329947,25.63999938964844,-0.059385769324464155 2498,2006-05-24,24.959999084472656,25.06999969482422,24.274999618530273,24.71999931335449,554200.0,0.015253203740684285,2.456514618137188,-0.4705875753121982,17.258377189170872,28.70515837513377,1.6640917538764484,2.6779277640411117,1.5842400358879445,-1.4572163313062703,30.12322706365754,0.7950000762939453,-0.5599143856332276,-2.349000930786133,-5.139871298908279,0.44186943733601325,-3.744436114847204,-0.9535657467250616,1.8947629221145448,25.897895931615256,-12.323557046971022,1.3954351840610726,5,1.080000877380371,1.7375011444091797,1.330000400543213,-0.7424993515014648,-1.0499992370605469,2,-0.09094545808005194,-1.7605730665183588,24.584999084472656,-2.4242546845919675,25.20499992370605,2.2068980258939055,25.274999618530273,-0.09094545808005194 2499,2006-05-25,25.295000076293945,25.295000076293945,24.790000915527344,25.09499931335449,303600.0,0.013421514587702355,4.049972343550325,0.8333373069801104,20.019077112846674,25.054161559482473,1.0455558777513367,2.186875430669417,1.2849893852899221,-1.747342017731139,28.852202055790915,0.5049991607666016,-0.7939149350099868,-1.843749904632567,-4.692171772252557,1.0046719629874232,-3.267960838442562,-0.41953897082257186,1.0954047004430087,70.83333885227988,36.31952821950204,1.4242109338099946,5,0.7100000381469727,1.4025001525878906,1.169999599456787,-0.9025001525878906,-1.2150001525878942,3,-0.09389207324912441,2.456514618137188,24.959999084472656,-1.7605730665183588,24.584999084472656,-2.4242546845919675,25.20499992370605,-0.09389207324912441 2500,2006-05-26,25.309999465942386,25.645000457763672,25.07500076293945,25.07999992370605,255200.0,0.0005929784385529935,-3.750039736783435,1.149993324305266,20.821117978144088,22.10892382237339,0.7644951739226151,2.04725821966208,1.2953685024805743,-1.6921742299627915,27.306466659562044,0.5699996948242223,-1.0501742968705337,-1.6830004692077587,-4.594996922798455,1.2289959843829372,-3.1389986960031067,-0.22700224241241074,0.6996323823173647,75.54738783891989,42.359891215595816,1.4559982267953477,5,0.6950006484985316,1.3875007629394496,1.2750005722045863,-0.9174995422363317,-1.639999389648441,4,-0.1092453357562918,4.049972343550325,25.295000076293945,2.456514618137188,24.959999084472656,-1.7605730665183588,24.584999084472656,-0.1092453357562918 2501,2006-05-30,24.45499992370605,25.229999542236328,24.43000030517578,25.13999938964844,412600.0,-0.03378109681064356,-1.1768725136304303,-2.9782644751463074,14.098076450929298,19.173461322547617,1.260593722338406,2.790961076072133,2.1734269525147276,-0.7665566298024409,26.641280888507644,0.8799991607666051,-1.286273328040636,-2.3765000343322775,-5.478948023548934,0.7259479548843792,-3.927724028940606,-0.8252760397239491,1.2423981232023955,13.138700358497529,-12.540653950311802,1.5512239946083277,5,1.3824996948242223,2.242500305175785,2.1300001144409215,-0.06249999999999645,-1.4249992370605398,1,-0.09364134186558881,-3.750039736783435,25.309999465942386,4.049972343550325,25.295000076293945,2.456514618137188,24.959999084472656,-0.09364134186558881 2502,2006-05-31,25.21999931335449,25.614999771118164,24.375,24.6200008392334,1755800.0,0.03128192157166465,-1.2752286193247637,-0.8759108640992014,24.763401530572068,18.915452403629498,0.13688235242818791,1.8631580285062945,1.4445586086838453,-1.4524195123109784,25.618375549014626,1.239999771118164,-1.4916832999851408,-1.4475006103515646,-4.525255891485223,1.6302546707820937,-2.986378250918392,0.09137703021526278,-0.9449996948242152,68.97803765967048,47.079366230255445,1.538877640566829,5,0.37750053405762074,1.4775009155273473,1.365000724792484,-0.827499389648434,-2.75,2,-0.0993259012279255,-1.1768725136304303,24.45499992370605,-3.750039736783435,25.309999465942386,4.049972343550325,25.295000076293945,-0.0993259012279255 2503,2006-06-01,25.28000068664551,25.524999618530273,25.020000457763672,25.440000534057614,465400.0,0.0023791187519679458,2.060619371842741,-0.26666709052298604,28.176327980779604,19.244408384385764,-0.12343672801561212,1.639519534280609,1.4417955978523231,-1.4319723888112499,24.479018017041877,0.5049991607666016,-1.688599926533989,-1.23024930953979,-4.250759652002511,1.7902610329229312,-2.7405044807711505,0.2800058616915706,-0.9782010650634803,71.25987090107951,46.119219547541924,1.510255171231361,6,-0.28500080108642933,1.4174995422363246,1.3174996376037562,-0.8875007629394567,-3.2049999237060582,3,-0.05913768981909706,-1.2752286193247637,25.21999931335449,-1.1768725136304303,24.45499992370605,-3.750039736783435,25.309999465942386,-0.05913768981909706 2504,2006-06-02,24.03000068664551,25.565000534057614,23.75,25.53000068664551,1416200.0,-0.0494462011886071,1.3121030405815999,9.375008940705658,24.148157148528853,19.02850632332096,0.9768993339096497,2.692859155666664,2.722471439409073,-0.10326554192050352,23.82620968391948,1.8150005340576136,-1.908286555643535,-2.2677493095397914,-5.361139107274997,0.8256404881954147,-3.8144442084073944,-0.7210544106721883,1.5849990844726527,14.775758258968748,-11.851681384556377,1.5466948988676026,6,0.6674995422363246,2.404999732971188,2.939999103546139,0.5974988937377894,-1.970001220703125,4,-0.004993792584454315,2.060619371842741,25.28000068664551,-1.2752286193247637,25.21999931335449,-1.1768725136304303,24.45499992370605,-0.004993792584454315 2505,2006-06-05,23.420000076293945,24.18000030517578,23.35000038146973,23.95000076293945,944800.0,-0.02538496017149805,-1.4776114304259238,0.35333379109700286,21.399187506426614,20.1127001204565,1.448412504383704,3.0646152454570768,3.35717564947063,0.5969844444014498,23.18096913059067,0.8299999237060511,-1.9901833793686805,-2.6267498970031724,-5.801824669370987,0.5483248753646421,-4.21428728318708,-1.0392125108192651,2.1576996994018565,3.090495085523194,-22.816736923804356,1.5875373861839068,6,1.077500343322754,2.5950002670288086,3.8387503623962402,1.4575004577636719,-2.125,0,0.028181035237492047,1.3121030405815999,24.03000068664551,2.060619371842741,25.28000068664551,-1.2752286193247637,25.21999931335449,0.028181035237492047 2506,2006-06-06,23.940000534057614,24.024999618530273,23.420000076293945,23.53499984741211,880600.0,0.02220326456318067,1.1043504221053855,-0.7641512489518577,26.538471695935513,21.913577177037062,0.8159021904692025,2.320598794588097,2.861499418924101,0.16063505367159436,23.282108672998515,0.6049995422363281,-1.9865451346535892,-1.888999462127689,-5.011774466968145,1.2337755427127668,-3.450386964547917,-0.32761195970746115,1.625,26.04857887751844,0.28169150287213185,1.561387502420228,6,0.5574998855590856,2.0599994659423864,3.467500209808353,1.0950002670288121,-3.0799999237060547,1,-0.011278214358414917,-1.4776114304259238,23.420000076293945,1.3121030405815999,24.03000068664551,2.060619371842741,25.28000068664551,-0.011278214358414917 2507,2006-06-07,24.01499938964844,24.84000015258789,23.78000068664551,23.854999542236328,865000.0,0.003132784207090289,-5.838760090569144,0.39506068184067117,31.777775580010513,23.526843664908135,0.7281150283580331,1.990066929234409,2.7854403246246875,0.1613116769144476,22.779387914668963,1.0599994659423793,-1.9703218390518806,-1.5870005607604938,-4.5303115435544115,1.356310422033424,-3.0586560521574526,-0.11534506936353495,1.461401138305657,30.02252651774145,1.119908741616694,1.4716554913969584,6,0.48250102996825817,1.985000610351559,3.447501182556149,1.3325014114379847,-3.4849987030029332,2,-0.04101597868153639,1.1043504221053855,23.940000534057614,-1.4776114304259238,23.420000076293945,1.3121030405815999,24.03000068664551,-0.04101597868153639 2508,2006-06-08,23.97500038146973,24.165000915527344,22.94499969482422,23.875,881800.0,-0.0016655843928921055,4.083323068119956,0.6250029802350893,36.02015928202983,25.30474168370626,0.6858195898829322,1.7707717254735016,2.8171224468946328,0.27265185882000154,22.424833706654486,1.220001220703125,-1.8984119165719022,-1.4047495841979938,-4.114099072847228,1.3045999044512406,-2.7594243285226128,-0.0500748398733748,1.416344140624993,39.3129907144185,6.722295480171532,1.3546747443246179,6,0.3199996948242152,1.822499275207516,3.5387501716613734,1.730000495910641,-3.6350002288818395,3,-0.06277376618014385,-5.838760090569144,24.01499938964844,1.1043504221053855,23.940000534057614,-1.4776114304259238,23.420000076293945,-0.06277376618014385 2509,2006-06-09,23.7450008392334,24.184999465942386,23.5,24.0049991607666,597800.0,-0.00959330713563189,1.2096795033501575,-2.5999732972209113,36.85567990100146,27.086359675134858,0.7519000801520512,1.771854716259881,3.0203256623551837,0.5727407382390872,22.96266445399057,0.6849994659423864,-1.7508834413862608,-1.4317491531372077,-3.97957031967929,1.1160720134048745,-2.7056597364082506,-0.15783856986616485,1.4995629932250942,42.21640903207364,7.290158145244028,1.273910583271042,6,0.534998893737793,2.0524988174438477,3.982499599456787,2.364999771118164,-3.3800010681152344,4,-0.07033059664224717,4.083323068119956,23.97500038146973,-5.838760090569144,24.01499938964844,1.1043504221053855,23.940000534057614,-0.07033059664224717 2510,2006-06-12,23.22500038146973,23.8700008392334,23.07999992370605,23.65500068664551,1122600.0,-0.02189936573531226,-1.194443267070708,1.6538580043135702,34.21053111898398,29.321076860474268,1.0561009082177293,2.0591605909329864,3.4929113819206528,1.1595602658346813,24.154261505622372,0.7900009155273473,-1.6754455403604354,-1.7369996070861795,-4.17487045667465,0.7008712425022914,-2.955935031880415,-0.5180641822919441,1.8815896027307062,14.775758258968748,-21.82700516690292,1.2189354247942354,6,1.0549993515014613,2.572499275207516,4.502500057220455,2.8850002288818324,-0.9250011444091832,0,-0.05016150253572649,1.2096795033501575,23.7450008392334,4.083323068119956,23.97500038146973,-5.838760090569144,24.01499938964844,-0.05016150253572649 2511,2006-06-13,22.864999771118164,23.61000061035156,22.649999618530273,23.23500061035156,734000.0,-0.015500564238474457,-1.3999990463270389,0.8604664573020269,35.69052206446845,30.53520136424053,1.3039674032211224,2.1576499334593677,3.796629011303601,1.5794562650799797,25.786795273590474,0.9600009918212855,-1.6503757812550965,-1.8607501983642578,-4.136712063093558,0.4152116663650425,-2.998731130728906,-0.7227692659996094,2.1118947957196994,9.817356171577725,-29.701665045056377,1.1379809323646495,6,1.2425003051757812,2.7775001525878906,4.93125057220459,3.2450008392333984,-1.135000228881836,1,-0.06866388412596258,-1.194443267070708,23.22500038146973,1.2096795033501575,23.7450008392334,4.083323068119956,23.97500038146973,-0.06866388412596258 2512,2006-06-14,22.68000030517578,22.95000076293945,22.450000762939453,22.78499984741211,796800.0,-0.008090945453498977,1.2988433172853684,0.2837819029110225,30.4123805940704,30.783651654606174,1.2189649725722482,2.0608154457289167,3.9354141199472394,1.8279550363885058,27.4243327993767,0.49999999999999645,-1.6507484137977393,-1.799749660491944,-3.8164414625724774,0.21694214158858927,-2.808095561532209,-0.7914037594516792,2.110742665797474,13.256467675638332,-26.82948072852146,1.0083459010402658,6,1.327500343322754,2.8625001907348633,5.224999904632568,3.4300003051757812,-1.3400001525878906,2,-0.0802468990447448,-1.3999990463270389,22.864999771118164,-1.194443267070708,23.22500038146973,1.2096795033501575,23.7450008392334,-0.0802468990447448 2513,2006-06-15,23.67499923706055,23.85000038146973,22.54999923706055,22.71500015258789,597400.0,0.04387120451923887,-1.0155042198210458,-9.142888283378781,37.49998896209888,32.26718852278062,-0.030894811739464956,0.8909725633249295,2.9043264162096882,0.8973772822627772,29.321902985644964,1.3000011444091797,-1.4984715033203244,-0.6647506713867166,-2.4765870099786333,1.1470856672052,-1.570668840682675,0.24116749790924175,0.8816695131093262,70.60515215376655,32.98716048200234,0.9059181692959587,6,-0.029998779296878553,1.867501258850094,4.230000972747799,2.435001373291012,-1.3499984741210973,3,-0.1328404921547749,1.2988433172853684,22.68000030517578,-1.3999990463270389,22.864999771118164,-1.194443267070708,23.22500038146973,-0.1328404921547749 2514,2006-06-16,23.54999923706055,23.82500076293945,23.3700008392334,23.614999771118164,1238000.0,-0.005279831215551867,-1.141189564717851,-0.06770895421563791,36.64642869857146,33.96132643301894,0.021072610561887473,0.8973756918529681,2.9889455790498403,1.077464662599251,30.228559436182117,0.45499992370605113,-1.4652105749147246,-0.6852506637573192,-2.4208057387724473,1.0503044112578088,-1.5530282012648833,0.1825268737502448,0.7960027143862831,77.46467711410133,42.80028076654539,0.8677775375075633,6,0.09500122070312145,1.820001602172848,4.245000839233395,2.560001373291012,-0.8149986267089915,4,-0.13630569802401926,-1.0155042198210458,23.67499923706055,1.2988433172853684,22.68000030517578,-1.3999990463270389,22.864999771118164,-0.13630569802401926 2515,2006-06-19,23.03499984741211,23.604999542236328,22.90999984741211,23.559999465942386,421400.0,-0.02186833997166282,1.260162450339136,8.076850846562895,38.639995922850396,35.305940236009484,0.5316222695103257,1.3027480814727568,3.4683528995213493,1.6374517701448816,30.486093977377728,0.6949996948242188,-1.5018148029027572,-1.088250064849852,-2.8303818505434,0.653881720843696,-1.959315957696628,-0.21718417200307627,1.1214019851839865,41.785660276592765,4.216714451492642,0.8710658928467748,6,0.6100006103515625,2.092500686645508,4.752500057220459,3.075000762939453,-0.4949989318847656,0,-0.11591057495031454,-1.141189564717851,23.54999923706055,-1.0155042198210458,23.67499923706055,1.2988433172853684,22.68000030517578,-0.11591057495031454 2516,2006-06-20,22.76499938964844,23.375,22.75,22.97500038146973,419200.0,-0.01172131363369655,-4.208338300391647,0.4000021798285901,28.670718664544367,34.96071168984658,0.6899795530633668,1.4551852636428997,3.712107570566264,1.9406286396508428,30.80139598649774,0.625,-1.3990580807547488,-1.2362504959106424,-3.0010132662239464,0.5285122744026616,-2.1186318810672944,-0.3538691107539904,1.2207623359819912,22.499908038523202,-10.637634639073326,0.8823813851566513,6,0.5525007247924769,2.3275012969970668,4.972500801086422,3.3450012207031214,-0.5100002288818395,1,-0.02042609993652522,1.260162450339136,23.03499984741211,-1.141189564717851,23.54999923706055,-1.0155042198210458,23.67499923706055,-0.02042609993652522 2517,2006-06-21,23.125,23.30500030517578,22.75,22.795000076293945,496000.0,0.015813776411312208,-1.6428581159940236,-1.5714207863688794,32.204779051478894,34.5367805531187,0.2128382525425394,1.0331680187263181,3.323861607688798,1.6134403712136454,30.702986528629683,0.5550003051757812,-1.1965266616959411,-0.8032499313354506,-2.587025474031652,0.9805256113607506,-1.695137702683553,0.08863784001265174,0.7071856293613337,44.230788981403094,15.258013017454058,0.8918877713481009,6,0.19250011444091797,1.9675006866455078,4.573750019073486,2.9850006103515625,0.020000457763671875,2,-0.060324344119510154,-4.208338300391647,22.76499938964844,1.260162450339136,23.03499984741211,-1.141189564717851,23.54999923706055,-0.060324344119510154 2518,2006-06-22,22.690000534057614,23.295000076293945,22.520000457763672,23.295000076293945,740000.0,-0.018810787716427524,1.5619841485021784,-1.8333323700257311,37.21373378934998,34.57656431849075,0.49885113680651116,1.3590652277963855,3.731426240138866,2.080013846623668,30.48130638945653,0.7749996185302734,-1.071242465012908,-1.1247494697570843,-2.920939749258938,0.6714408097447695,-2.0228446095080095,-0.2266543300061592,1.003966608661532,13.026822723312966,-17.008885848277075,0.8980951397509261,6,0.47000026702881215,2.2349996566772496,4.999999523162845,3.420000076293949,0.2549991607666051,3,-0.05949759143651745,-1.6428581159940236,23.125,-4.208338300391647,22.76499938964844,1.260162450339136,23.03499984741211,-0.05949759143651745 2519,2006-06-23,22.920000076293945,23.32500076293945,22.2450008392334,22.559999465942386,391400.0,0.010136603650189535,-1.181822735644755,-0.5950427813892981,44.85596368656984,35.759390159333634,0.15591442240824094,0.9929212543503283,3.4567560673932967,1.8846034885759728,30.720345866929303,1.0799999237060511,-1.0222785559468477,-0.7759999275207505,-2.471338963730812,0.9193391086893108,-1.623669445625783,0.0716695905842819,0.6495704284472303,49.632344175779174,15.51952751746014,0.8476695181050311,6,0.1275005340576172,1.6625003814697266,4.578750133514404,3.190000534057617,-0.6849994659423864,4,-0.025959830339176038,1.5619841485021784,22.690000534057614,-1.6428581159940236,23.125,-4.208338300391647,22.76499938964844,-0.025959830339176038 2520,2006-06-26,22.545000076293945,23.07500076293945,22.459999084472656,23.01499938964844,680200.0,-0.016361256490040832,1.0847441737168406,-1.3055514347476174,35.206770506339865,35.705639986208226,0.4741773438503536,1.2123090888760792,3.7761652808914263,2.2893294555035055,31.562595456407795,0.6150016784667933,-1.0341071831902653,-1.0127499580383308,-2.60151804185476,0.5760181257780985,-1.8071339999465472,-0.21836591613011436,0.8656220685862976,26.548624766855994,-8.229656655447329,0.7943840419082152,6,0.5025005340576172,1.4350004196166992,4.691249847412109,3.565000534057617,-0.014999389648433947,0,0.008427612925909767,-1.181822735644755,22.920000076293945,1.5619841485021784,22.690000534057614,-1.6428581159940236,23.125,0.008427612925909767 2521,2006-06-27,22.165000915527344,22.70000076293945,22.065000534057614,22.48500061035156,738000.0,-0.01685514124997367,-1.4423064226240359,0.6808514092080307,31.573708055399777,35.83467637080039,0.8319253272970357,1.4882543766482002,4.09017613275882,2.7058487877749364,31.940995792571957,0.6350002288818359,-1.0536959065407814,-1.2782491683959947,-2.92380855725904,0.36731022046705064,-2.101028862827519,-0.45546947396447024,1.1599998474121058,7.936536770193575,-26.309660601504504,0.8227796944315231,6,0.7924995422363281,1.6899995803833008,4.6662492752075195,3.9449996948242188,3.029998779296875,1,0.01691856460683927,1.0847441737168406,22.545000076293945,-1.181822735644755,22.920000076293945,1.5619841485021784,22.690000534057614,0.01691856460683927 2522,2006-06-28,22.71500015258789,22.79999923706055,22.049999237060547,22.26000022888184,417600.0,0.024813860335789695,1.400007324241086,-1.42187611758816,38.60758642311914,35.95774275535818,0.3211894253418244,0.7810071934861433,3.4493990375846337,2.1998506657827335,32.8912508200165,0.7500000000000036,-0.9970662421077208,-0.6029999732971199,-2.048291507118254,0.8422915605240142,-1.3256457402076869,0.11964579361344718,0.43360057830810206,52.15687213150083,17.785242993195205,0.7226457669105674,6,0.22249984741210938,1.1324996948242188,4.116250038146973,3.695000648498535,2.2600002288818395,2,-0.020250979032852112,-1.4423064226240359,22.165000915527344,1.0847441737168406,22.545000076293945,-1.181822735644755,22.920000076293945,-0.020250979032852112 2523,2006-06-29,23.78499984741211,23.92499923706055,22.79999923706055,22.80500030517578,480800.0,0.04710542318452582,-1.2727234195042607,2.153845508926829,50.31396410410116,37.47635780041704,-0.8175386844183592,-0.4287174587816054,2.2975714603412705,1.1781257238465486,33.26920131507967,1.2099990844726598,-0.9005267146972749,0.5417497634887702,-0.5987960290581071,1.6822955560356476,-0.02852313278466667,1.1120226597622072,-1.7350006103515625,92.5333658854165,56.71045591355811,0.5702728962734382,6,-0.7975006103515625,0.0625,2.8100008964538574,2.6575002670288086,0.7199993133544922,3,-0.026907689457818962,1.400007324241086,22.71500015258789,-1.4423064226240359,22.165000915527344,1.0847441737168406,22.545000076293945,-0.026907689457818962 2524,2006-06-30,23.90999984741211,24.190000534057614,23.56999969482422,23.95000076293945,1455200.0,0.0052554131091828715,1.3846165132230686,-0.04081727980817151,55.73221639784471,39.37549340874974,-0.9902362375616534,-0.5936029038664046,2.0987296179941985,1.1101219893982233,32.43137821116596,0.6200008392333949,-0.7437626146754575,0.6727498054504402,-0.45151566932484855,1.7970152802257289,0.11061706806279403,1.2348825428380863,-1.8600006103515625,86.91586369417568,46.43001118907699,0.5621327373876446,6,-0.7899999618530273,-0.0625,2.4587502479553223,2.5325002670288086,1.0200004577636719,4,-0.04035968878068974,-1.2727234195042607,23.78499984741211,1.400007324241086,22.71500015258789,-1.4423064226240359,22.165000915527344,-0.04035968878068974 2525,2006-07-03,24.07999992370605,24.11000061035156,23.72500038146973,24.11000061035156,156000.0,0.007109999053903859,24.666094475172773,0.7500000000000666,60.501304976848,42.91222522122793,-1.1135120367484355,-0.7500791692801521,1.8648508454484407,0.9954120938814199,31.260065851986212,0.38500022888182883,-0.6927404154138088,0.8097498893737765,-0.37425943425756003,1.993759213005113,0.2177452275581082,1.4017545511894447,-1.9444006347656213,94.85978767835704,48.40869777000766,0.5920046618156675,7,-0.9600000381469691,-0.23250007629394176,2.271250247955326,2.362500190734867,0.9699993133544993,0,-0.07661957305648259,1.3846165132230686,23.90999984741211,-1.2727234195042607,23.78499984741211,1.400007324241086,22.71500015258789,-0.07661957305648259 2526,2006-07-05,23.670000076293945,23.899999618530273,23.30500030517578,23.73500061035156,482200.0,-0.017026571790329292,2.0126658071494448,2.1666348782502474,58.23627588846479,45.804613758670804,-0.6276406925505462,-0.38087170977451024,2.207147366860962,1.4564842435774956,30.183004290705078,0.7749996185302699,-0.6332881907050556,0.41325006484985494,-0.7444709473046771,1.570971077004387,-0.1656104412274111,0.992110570927121,-1.4522247375488284,75.70092791563476,24.016112987445226,0.5788605060772659,7,-0.5500001907348633,0.16249942779541016,2.6812500953674316,3.012500762939453,0.9349994659423828,2,-0.04816220473062738,24.666094475172773,24.07999992370605,1.3846165132230686,23.90999984741211,-1.2727234195042607,23.78499984741211,-0.04816220473062738 2527,2006-07-06,23.03000068664551,24.13999938964844,23.03000068664551,23.76499938964844,545800.0,-0.02703841941637375,-2.020409963903039,11.307579447754367,44.297091890407835,46.59165354767723,-0.002831905022301129,0.19136162802060852,2.750945595709549,2.146268907172743,30.40410261233878,1.1099987030029297,-0.5703098456161086,-0.17749938964843537,-1.2819851941773486,0.9269864148804778,-0.729742291912892,0.37474351261602123,-0.7333363400878952,16.546851436890915,-31.3920196175786,0.5522429022644565,7,0.08999919891357067,0.8024988174438441,3.2374992370605433,3.652500152587887,1.090000152587887,3,0.09400777002295668,2.0126658071494448,23.670000076293945,24.666094475172773,24.07999992370605,1.3846165132230686,23.90999984741211,0.09400777002295668 2528,2006-07-07,22.46999931335449,23.059999465942386,22.46500015258789,22.90999984741211,689400.0,-0.024316168328025856,-1.644448117865984,0.5986412387667396,41.133002997576135,46.17799124890015,0.5841053641151674,0.6670299793096817,3.189007739420422,2.7573762436570703,30.16194765429912,0.5949993133544957,-0.4323219239235172,-0.6622507095336942,-1.7515355048362942,0.42703408576890567,-1.206893107184996,-0.11760831188239251,-0.09760151929687311,0.28980635716373926,-42.10019648403011,0.5446423976513003,7,0.6500005722045934,1.3375005722045934,3.677500724792484,4.21250152587891,1.3100013732910227,4,0.11148202690982978,-2.020409963903039,23.03000068664551,2.0126658071494448,23.670000076293945,24.666094475172773,24.07999992370605,0.11148202690982978 2529,2006-07-10,22.075000762939453,22.475000381469727,22.0049991607666,22.475000381469727,441200.0,-0.017578930239676382,1.3500083446582267,0.9090889386918132,41.9598031692033,46.92832821144054,0.9461313759589629,0.9807868718841775,3.444324508325039,3.1912442044195686,30.07297338262752,0.470001220703125,-0.3461556992904349,-0.9737492561340346,-2.11981244049095,0.17231392822288072,-1.546780848312494,-0.4007176639555752,2.1149997711181605,3.278763216316534,-37.56888205478381,0.573031592178458,7,1.0224990844726562,1.7099990844726562,3.771249294281006,4.607500076293945,2.414999008178711,0,0.11007919881510242,-1.644448117865984,22.46999931335449,-2.020409963903039,23.03000068664551,2.0126658071494448,23.670000076293945,0.11007919881510242 2530,2006-07-11,22.059999465942386,22.13999938964844,21.8700008392334,21.989999771118164,1128000.0,-0.0006795604293817759,1.3478181546779475,-0.17499940395299268,43.83201977101796,48.29036284650922,0.9891165519640808,0.9528892877017299,3.3319027965034813,3.2388757613449037,29.70551230707751,0.2699985504150426,-0.2766557057572925,-0.9305005073547328,-2.1546127327284985,0.29361171801903296,-1.5425566200416156,-0.3184443946678499,2.0863010406494062,8.369988900400351,-33.36103069730655,0.6120561126868829,7,0.9700012207031214,1.2950010299682582,3.506250858306881,4.375000953674313,2.735000610351559,1,0.1300997692073511,1.3500083446582267,22.075000762939453,-1.644448117865984,22.46999931335449,-2.020409963903039,23.03000068664551,0.1300997692073511 2531,2006-07-12,21.295000076293945,22.059999465942386,21.25,21.96999931335449,575600.0,-0.03467812367037881,-1.1176473521492065,-9.642888283378207,35.04901296218554,47.894965795294375,1.8078420629376595,1.6803920451035594,3.9753711380872474,4.007878674781637,29.18610590788664,0.8099994659423864,-0.2957337865854335,-1.6169999122619636,-3.05727515382069,-0.17672467070323705,-2.3371375330413287,-0.8968622914825986,2.760248443603512,1.55709639438434,-38.21123792265923,0.7201376207793636,7,1.4250001907348633,1.75,3.9612503051757812,4.940000534057617,3.539999008178711,2,0.17633243236973506,1.3478181546779475,22.059999465942386,1.3500083446582267,22.075000762939453,-1.644448117865984,22.46999931335449,0.17633243236973506 2532,2006-07-13,20.86000061035156,21.26499938964844,20.684999465942386,21.25,675800.0,-0.020427305207039503,1.7619164396003166,0.5777775266040197,35.04901296218554,46.19886011285931,2.181439733175999,2.0786226844107425,4.255005194310531,4.437047934609215,28.639656480774633,0.610000610351559,-0.2442646881287267,-1.960999393463137,-3.668236207732132,-0.2537625791941416,-2.8146178005976346,-1.1073809863286392,3.026932998352052,7.36846923828095,-34.30434884324072,0.8536184071344975,7,1.577499389648441,1.9024991989135778,4.388749599456791,5.3750000000000036,3.5249996185302805,3,0.17953014488534347,-1.1176473521492065,21.295000076293945,1.3478181546779475,22.059999465942386,1.3500083446582267,22.075000762939453,0.17953014488534347 2533,2006-07-14,20.530000686645508,20.90999984741211,20.43000030517578,20.8700008392334,546000.0,-0.015819746598774942,1.2857220708446866,0.8717966274110801,30.78777824456388,43.42725587360587,2.2363365195297327,2.2777056196239585,4.425019650845243,4.747823015565981,29.435130169409007,0.4799995422363281,-0.14262797018491824,-2.133749389648436,-4.073333485151345,-0.1941652941455274,-3.1035414373998904,-1.1639573418969817,3.100778190637204,4.8899940214649,-34.298127985455245,0.9697920477514551,7,1.7549991607666016,1.7799997329711914,4.718749523162842,5.704999923706055,3.094999313354492,4,0.17486605126726262,1.7619164396003166,20.86000061035156,-1.1176473521492065,21.295000076293945,1.3478181546779475,22.059999465942386,0.17486605126726262 2534,2006-07-17,20.34000015258789,20.684999465942386,20.190000534057614,20.450000762939453,299400.0,-0.009254774851576553,-1.4146298346653694,0.3235310617195301,31.731560262281832,40.230617571987416,2.086047611658447,2.3345860962946468,4.454202792992007,4.920571952907046,30.326800564655642,0.49499893188477273,-0.12384638586501495,-2.163249969482422,-4.313824293194976,-0.012675645769867572,-3.238537131338699,-1.0879628076261447,2.970700867484126,7.692292644183568,-31.727535286050326,1.075287161856278,7,1.8249998092651367,1.850000381469723,4.706249713897705,5.692500114440918,3.110000610351559,0,0.16912490207724717,1.2857220708446866,20.530000686645508,1.7619164396003166,20.86000061035156,-1.1176473521492065,21.295000076293945,0.16912490207724717 2535,2006-07-18,20.364999771118164,20.76499938964844,19.8799991607666,20.440000534057614,247200.0,0.0012290864475283936,1.4413850800298722,0.681821334443025,34.154915033974646,37.55491081037741,1.6524274068678544,2.212749435820058,4.260202511598372,4.8840391204359435,30.9605036479062,0.8850002288818395,-0.2771148815972566,-2.0047503471374526,-4.33990587677933,0.33040518250442474,-3.172328111958393,-0.8371725823165121,2.571217190632126,22.24773130536119,-20.28064976867986,1.1675777648209387,7,1.6449995040893555,1.6700000762939453,4.673749923706055,5.6675004959106445,2.260000228881836,1,0.20255340271842837,-1.4146298346653694,20.34000015258789,1.2857220708446866,20.530000686645508,1.7619164396003166,20.86000061035156,0.20255340271842837 2536,2006-07-19,22.299999237060547,22.815000534057614,20.770000457763672,20.770000457763672,1024200.0,0.09501593359635674,-1.6732048469133294,-20.399776206704594,47.06297950321995,37.86223165624543,-0.5557909043174263,0.254157951605805,2.179877331395673,2.953351590675396,30.489695997937993,2.4500007629394496,-0.45180518994736474,-0.04650087356567312,-2.374334781683803,2.281333034552457,-1.2104178276247382,1.117416080493392,-2.4200000762939453,82.45311563791206,39.44311250680302,1.1639169540590646,7,-0.8299999237060547,-0.2649993896484375,2.738750457763672,3.7325010299682617,0.2849998474121094,2,0.11188344953334961,1.4413850800298722,20.364999771118164,-1.4146298346653694,20.34000015258789,1.2857220708446866,20.530000686645508,0.11188344953334961 2537,2006-07-20,21.729999542236328,22.51499938964844,21.63500022888184,22.31999969482422,505200.0,-0.02556052530606956,-1.2564116358230184,-0.3856213224294405,34.34881389909786,37.10843286752561,-0.2118693586194773,0.7528902344129378,2.5865496974276105,3.5180056234927655,29.993445317543788,0.8799991607666016,-0.7071224293511911,-0.546750545501709,-2.859919272239008,1.76641818123559,-1.7033349088703602,0.6098338178669422,-1.8500003814697266,63.032351477073554,25.200843354398422,1.15658436336865,7,-0.38249969482421875,0.30500030517578125,3.145000457763672,4.155000686645508,0.5500011444091797,3,0.1428899957499392,-1.6732048469133294,22.299999237060547,1.4413850800298722,20.364999771118164,-1.4146298346653694,20.34000015258789,0.1428899957499392 2538,2006-07-21,21.34000015258789,21.71999931335449,21.11000061035156,21.600000381469727,529600.0,-0.017947510256058674,1.4400041198887976,0.4406782400672421,31.18594113300449,35.91133708572575,0.0010984993506077956,1.0925825639647258,2.809674602320591,3.9098377264738176,29.43475602571469,0.6199989318847692,-0.9514712084690018,-0.8692499160766616,-3.210264534629026,1.4717647024757028,-2.0397572253528438,0.3012573931995206,-1.4013009643554675,49.74447389045656,17.373213496562798,1.1705073092761826,7,0.00749969482421875,0.6949996948242188,3.435000419616699,4.445000648498535,1.4599990844726598,4,0.14268978699724522,-1.2564116358230184,21.729999542236328,-1.6732048469133294,22.299999237060547,1.4413850800298722,20.364999771118164,0.14268978699724522 2539,2006-07-24,22.325000762939453,22.405000686645508,21.405000686645508,21.405000686645508,434400.0,0.046157479067876706,-1.173912863199577,-3.538458716942376,38.52191305731954,35.32132522864814,-1.055731726114157,0.06400196840516159,1.6856310240813066,2.919802103910321,28.351092373131447,1.0650005340576172,-1.040759080304234,0.14550065994262695,-2.1724926328611502,2.463493952746404,-1.0134959864592616,1.3044973063445156,-2.328775547790528,83.30495598478291,56.407533886500914,1.1589966464018895,7,-0.9775009155273438,-0.29000091552734375,2.268749713897705,3.4600000381469727,0.20499992370605824,0,0.05823064692649904,1.4400041198887976,21.34000015258789,-1.2564116358230184,21.729999542236328,-1.6732048469133294,22.299999237060547,0.05823064692649904 2540,2006-07-25,22.73500061035156,22.82500076293945,22.145000457763672,22.434999465942386,395400.0,0.018365054127690073,1.8333260483432217,0.32608817340284707,43.8848944196881,36.30308983503731,-1.519729141879992,-0.34892314648181966,1.1476734806306297,2.5153233288055397,27.054077909686665,0.6800003051757777,-1.0595271489066391,0.5460004806518519,-1.779844102746651,2.871845064050355,-0.6169218110474013,1.7089227723511051,-2.6823998888244596,95.6204311813865,71.80243444433381,1.162922291699252,7,-1.3825006484985316,-0.7000007629394496,1.7725000381469762,3.050000190734867,0.03999900817871449,1,0.03144931310282617,-1.173912863199577,22.325000762939453,1.4400041198887976,21.34000015258789,-1.2564116358230184,21.729999542236328,0.03144931310282617 2541,2006-07-26,22.540000915527344,22.76000022888184,22.25,22.520000457763672,222200.0,-0.008577070138077292,1.217396712719534,0.06666793822757283,46.597223270822596,37.586224313774764,-1.2622980003530984,-0.13111105406628099,1.2075547107853808,2.7169218019731893,25.369094075772054,0.5100002288818395,-1.0641881818004286,0.332250785827636,-1.9988194997961166,2.6633210714513886,-0.8332843569842403,1.4977859286395123,-2.3765041923437487,83.38193457405538,56.2216559915284,1.1655351428118763,7,-1.1875009536743164,-0.5050010681152344,1.8462495803833008,3.244999885559082,0.8299999237060547,2,0.003771032875784064,1.8333260483432217,22.73500061035156,-1.173912863199577,22.325000762939453,1.4400041198887976,21.34000015258789,0.003771032875784064 2542,2006-07-27,22.2549991607666,23.0,22.0049991607666,22.60000038146973,311400.0,-0.012644265447407821,-1.3550281700314204,-17.249666221629017,48.44765215686039,39.54843252625216,-0.8477565867602337,0.12402017876958382,1.3510180189579124,3.0102851729463005,23.857994438865106,0.9950008392333984,-1.0933150928532562,0.07024908065795898,-2.248794327076922,2.38929248839284,-1.0892726232094816,1.2297707845253996,-1.9850422759927717,60.58195344856825,28.782532389033612,1.1595217038674397,7,-0.8149995803833008,-0.2199993133544922,1.9500012397766113,3.530001640319824,0.7350006103515625,3,0.014828125641442869,1.217396712719534,22.540000915527344,1.8333260483432217,22.73500061035156,-1.173912863199577,22.325000762939453,0.014828125641442869 2543,2006-07-28,23.145000457763672,23.17499923706055,22.26000022888184,22.43000030517578,269400.0,0.03999107304241356,1.3612947366866455,-2.072456877487816,57.210238603594966,42.379396786398054,-1.4838542484412116,-0.8605052171155556,0.36316961328067165,2.1327879995271815,23.9823983188084,0.9200000762939489,-0.9711319340049158,0.9922503471374498,-1.2502164600873016,3.234717154362201,-0.12898305647492592,2.1134837507498254,-2.711240986076273,98.30515232400364,60.299805888008905,1.121233403612375,7,-1.6175012588500977,-1.1100006103515625,1.059999942779541,2.640000343322754,0.029998779296878553,4,-0.03737307211104468,-1.3550281700314204,22.2549991607666,1.217396712719534,22.540000915527344,1.8333260483432217,22.73500061035156,-0.03737307211104468 2544,2006-07-31,22.94499969482422,23.32999992370605,22.71500015258789,23.170000076293945,361000.0,-0.0086412079923881,1.2568795780735595,-0.3146857810524294,55.818540829667626,44.78646631925283,-0.9783593738909708,-0.7763083903016579,0.4879005418749429,2.3439374854135266,24.41102026520613,0.6149997711181605,-0.8090719252828258,0.8404995918273919,-1.281033819033759,2.9620330026885426,-0.22026711360318174,1.9012662972579655,-2.2919410419069663,70.94339568320488,27.98359282257921,1.0607667054305745,7,-0.8949995040893555,-0.9099998474121094,1.0975008010864258,2.840001106262207,-0.44499969482421875,0,-0.006319479611776924,1.3612947366866455,23.145000457763672,-1.3550281700314204,22.2549991607666,1.217396712719534,22.540000915527344,-0.006319479611776924 2545,2006-08-01,22.23500061035156,22.90500068664551,22.155000686645508,22.71999931335449,285600.0,-0.030943521199209956,-1.3255866219153738,2.1555461365659307,56.22516815612465,45.804487280686686,0.027708788699502662,-0.22305529804950908,1.124594473501908,3.0509307237375616,25.063527076238636,0.7899990081787109,-0.5883939595763792,0.2227504730224581,-1.68697663788463,2.1324775839295462,-0.7321130824310877,1.177614028476004,-1.314247830355427,17.35858997354163,-29.56447526991951,0.9548635554535444,8,-0.015000343322753906,-0.20000076293944957,1.5799999237060582,3.4475002288818395,-0.06500053405761363,1,0.013267374328589598,1.2568795780735595,22.94499969482422,1.3612947366866455,23.145000457763672,-1.3550281700314204,22.2549991607666,0.013267374328589598 2546,2006-08-02,22.53000068664551,22.809999465942386,22.34000015258789,22.489999771118164,288000.0,0.013267374328589598,-1.7647006024975245,-0.08247633504930357,61.26855385169793,48.79556949764225,-0.2584090237133374,-0.640688740872104,0.7604624222084873,2.75668541233728,25.299886951620586,0.5749988555908274,-0.3374749270375723,0.5747505187988331,-1.1891252747692782,2.3386263123669444,-0.30718737798522255,1.4566884155828888,-1.368323192278389,39.62273385520319,-11.795467707978517,0.881937896784056,8,-0.3100004196167063,-0.495000839233402,0.9837498664855922,3.152500152587887,-0.18500137329102273,2,0.010874341962625156,-1.3255866219153738,22.23500061035156,1.2568795780735595,22.94499969482422,1.3612947366866455,23.145000457763672,0.010874341962625156 2547,2006-08-03,25.19499969482422,25.19499969482422,20.5,21.049999237060547,2078800.0,0.11828668117876995,1.265379578441487,103.62263971008043,73.93534431211854,53.545503184210475,-2.659928839012231,-3.3046039039633044,-1.9241388530853882,0.11369385408303145,25.473766116250747,4.694999694824219,-0.021785242963971996,3.1314995765686042,0.8890853744187481,5.37391377871846,2.010292475493678,4.2527066776435305,-1.8649997711181676,100.0,40.93255327763076,1.1212071010749274,8,-2.3474998474121094,-2.6575002670288086,-1.7887492179870605,0.39750099182128906,-2.719999313354492,3,-0.0724349624011199,-1.7647006024975245,22.53000068664551,-1.3255866219153738,22.23500061035156,1.2568795780735595,22.94499969482422,-0.0724349624011199 2548,2006-08-04,24.97500038146973,25.809999465942386,24.559999465942386,25.20499992370605,665000.0,-0.008731864100783526,-1.3584875104814227,-0.05548842384456849,73.70844199367212,57.45511751047188,-2.0898499772033468,-3.043347877538242,-1.7387915947846544,0.3462620090772681,25.27660754468122,1.25,0.0798292819879336,2.7862502098083546,0.19546318953285535,5.377037230083854,1.490856699670605,4.081643719946104,-4.47500038146973,84.27496857903232,17.936064594904465,1.2953935101377505,8,-1.8200006484985387,-2.130001068115238,-1.5825004577636754,0.6099996566772425,-2.055000305175785,4,-0.07947950270400572,1.265379578441487,25.19499969482422,-1.7647006024975245,22.53000068664551,-1.3255866219153738,22.23500061035156,-0.07947950270400572 2549,2006-08-07,24.5049991607666,24.854999542236328,24.04999923706055,24.73500061035156,401400.0,-0.018818867408380346,2.4255382180467757,1.0000082928366631,70.25439772581363,60.38506232226361,-1.428296692726672,-2.510687273848948,-1.3204180702353838,0.8168858407739634,24.486361175980715,0.9250011444091797,0.3303635875872999,2.1947490692138665,-0.5939374133969544,4.983435551824687,0.800405827908456,3.589092310519277,-4.004999160766602,75.42372059458991,3.3626852940864183,1.3943432413054098,8,-1.3499994277954102,-1.6599998474121094,-1.0874996185302734,1.080000877380371,-1.2149982452392578,0,-0.054274636574378254,-1.3584875104814227,24.97500038146973,1.265379578441487,25.19499969482422,-1.7647006024975245,22.53000068664551,-0.054274636574378254 2550,2006-08-08,24.93000030517578,25.48500061035156,24.524999618530273,24.524999618530273,650000.0,0.01734344660128051,-3.740737601077515,-1.7608614527271038,65.09759008441821,62.44065863488534,-1.686552406013302,-2.856083646667617,-1.7936563607635811,0.3893965114606459,23.698726413993302,0.9800014495849574,0.6775084509143738,2.476250171661377,-0.5439725103416784,5.496472853664432,0.9661388306598475,3.9863615126629064,-4.323800315856932,83.42750942988224,12.157163272697034,1.5101113410015279,8,-1.7750005722045898,-2.085000991821289,-1.4462504386901855,0.6549997329711914,-2.005001068115231,1,-0.09747293523583644,2.4255382180467757,24.5049991607666,-1.3584875104814227,24.97500038146973,1.265379578441487,25.19499969482422,-0.09747293523583644 2551,2006-08-09,25.04999923706055,26.26000022888184,25.0049991607666,25.09499931335449,664600.0,0.004813434834168628,-17.592576894276604,-0.11111111111109356,70.0968452554138,64.84612453472461,-1.57912750997777,-2.8251926521638033,-1.9339291783706116,0.2710946838171786,22.561452245492678,1.3299999237060582,0.9283774809843948,2.4084991455078146,-0.7710769851272552,5.5880752761428845,0.8187110801902797,3.9982872108253495,-4.339723258209229,78.9930391711776,6.4046716572237585,1.5897880653175342,8,-1.6699991226196325,-1.9799995422363317,-1.5662493705749547,0.5350008010864222,-2.5649986267089915,2,-0.11497002987951199,-3.740737601077515,24.93000030517578,2.4255382180467757,24.5049991607666,-1.3584875104814227,24.97500038146973,-0.11497002987951199 2552,2006-08-10,24.604999542236328,24.96500015258789,24.23500061035156,24.899999618530273,657800.0,-0.01776445941626459,2.4352827131849213,6.555546136566965,69.6331835898791,66.22645175542284,-0.8557115327697851,-2.19793058403193,-1.5394542981709414,0.7170572791521614,20.696117278673213,0.8149986267089915,1.1044884516869686,1.776249504089357,-1.4026756569051706,4.955174665083884,0.18678692359209492,3.365712084586619,-3.6727345933837867,25.113124710337576,-48.28432205392862,1.5894625804972633,8,-1.2249994277954102,-1.5349998474121094,-1.1287498474121094,0.9800004959106445,-1.7600002288818395,3,-0.09185126075708228,-17.592576894276604,25.04999923706055,-3.740737601077515,24.93000030517578,2.4255382180467757,24.5049991607666,-0.09185126075708228 2553,2006-08-11,24.1200008392334,24.5049991607666,23.92499923706055,24.5049991607666,334200.0,-0.019711388418048648,2.012999752291287,1.3050787185206738,61.484324719309804,66.85598329871642,-0.2434677751131602,-1.5074771083900238,-1.113592168860528,1.2099483848905344,18.45980856583868,0.6800003051757777,1.2706420730492347,1.1117507934570305,-1.922791037796074,4.146292624710135,-0.40552012216951994,2.629021709083581,-2.974626479179687,8.351242798434434,-61.157748866366326,1.5172709156265516,8,-0.7400007247924805,-1.0500011444091797,-0.6437511444091797,1.4649991989135742,-1.25,4,-0.06820067995553003,2.4352827131849213,24.604999542236328,-17.592576894276604,25.04999923706055,-3.740737601077515,24.93000030517578,-0.06820067995553003 2554,2006-08-14,23.78000068664551,24.4950008392334,23.47500038146973,24.26499938964844,668600.0,-0.014096191573710337,1.1587274675902746,1.2597423829576417,56.746287689217255,66.91388546906003,0.2541610796507108,-0.9449973344315588,-0.7976012881136931,1.549397452604758,15.801485879394605,1.0200004577636683,1.4491202091845672,0.5997506141662647,-2.177012778979165,3.3765140073116946,-0.7886310824064502,1.9881323107389797,-2.4300412918386733,10.951537590179585,-52.97202484076995,1.3883816965727143,8,-0.4000005722045934,-0.7100009918212926,-0.31625080108642933,1.8049993515014613,-0.8250007629394602,0,-0.03616486902939953,2.012999752291287,24.1200008392334,2.4352827131849213,24.604999542236328,-17.592576894276604,25.04999923706055,-0.03616486902939953 2555,2006-08-15,24.489999771118164,24.5,23.795000076293945,23.96500015258789,476000.0,0.029856983346151722,1.5871553211519684,-1.0824763350492963,61.80386683751214,66.97336468970606,-0.11435305443441379,-1.401997747854658,-1.5041892606617253,0.8432097960607408,12.809354617286669,0.7199993133544886,1.5117439231427952,1.1034996986389167,-1.3912737742948167,3.59827317157265,-0.1438870378279482,2.3508864351057817,-2.943638742948327,36.445222450966966,-23.983560851337685,1.2473867364668663,8,-1.109999656677246,-1.4200000762939453,-1.0487499237060547,1.072500228881836,-1.850000381469723,1,-0.04899954539836371,1.1587274675902746,23.78000068664551,2.012999752291287,24.1200008392334,2.4352827131849213,24.604999542236328,-0.04899954539836371 2556,2006-08-16,24.795000076293945,24.86000061035156,24.32500076293945,24.834999084472656,627000.0,0.012454075460444747,10.888613389281884,-0.07618864236642192,65.3381720410292,66.0181233262517,-0.07182882180788042,-1.5921239395253686,-1.818927727709486,0.5404002356664215,12.658409520417926,0.5349998474121094,1.619488597190788,1.283749961853026,-1.2317027638301354,3.7992026875361873,0.026023599011445242,2.5414763246946066,-3.0600934800956274,88.59059715382574,27.017053003210336,1.2577263628415816,8,0.07250022888183949,-1.7250003814697266,-1.6024994850158691,0.7000007629394531,-2.1499996185302734,2,-0.07541846475012792,1.5871553211519684,24.489999771118164,1.1587274675902746,23.78000068664551,2.012999752291287,24.1200008392334,-0.07541846475012792 2557,2006-08-17,24.834999084472656,25.18000030517578,24.65999984741211,24.70000076293945,854000.0,0.0016131884676602315,-3.8372101275704833,-3.3750417242860076,61.37280905095113,64.64749744372713,-0.18803844772876488,-1.4625634689872697,-1.8708186927818247,0.48959407320272774,12.586299425265299,0.5200004577636719,1.7961169628424614,1.1684989929199219,-1.2660351394851084,3.603033125324952,-0.04876807328259147,2.3857660591224352,-2.9190887429669985,79.76532339349215,21.894663088697833,1.217267066202515,8,0.03250122070312855,-1.7649993896484375,-1.9524989128112793,0.13000106811523438,-1.5899982452392578,3,-0.09462446389178103,10.888613389281884,24.795000076293945,1.5871553211519684,24.489999771118164,1.1587274675902746,23.78000068664551,-0.09462446389178103 2558,2006-08-18,24.38500022888184,24.96999931335449,24.09000015258789,24.96999931335449,259000.0,-0.018119543876776945,2.0085488477640214,-4.333380428946681,59.375010089335035,63.438676595229516,0.18938328280599492,-0.8145042860500347,-1.4368965216228702,0.9227062196830609,11.865783863250135,0.879999160766598,1.9151763164298927,0.5662501335144086,-1.624307704925812,2.756807971954629,-0.5290287857057017,1.6615290527345188,-2.2953262918811355,53.372427456424745,-2.72711143510422,1.09527891922011,8,0.4825000762939453,-1.3150005340576207,-1.7850003242492711,0.28249931335448863,-1.3950004577636754,4,-0.06315361497119687,-3.8372101275704833,24.834999084472656,10.888613389281884,24.795000076293945,1.5871553211519684,24.489999771118164,-0.06315361497119687 2559,2006-08-21,23.625,24.18000030517578,23.5,24.18000030517578,566600.0,-0.031166709934318026,1.4504502027630766,0.9487199551364931,58.99094539403429,62.76016051852019,0.9067866155252169,0.05046986808820364,-0.6947210055441815,1.6534848915722833,11.69421028325197,0.8850002288818395,1.6313999159274566,-0.2587500572204604,-2.3369494011556213,1.8194492867147005,-1.2978497291880409,0.7803496147471201,-1.3685130113240511,7.440474838897189,-51.34704445954858,1.03909967196758,8,1.2425003051757848,-0.5550003051757812,-1.3274998664855957,0.9149999618530273,-0.7099990844726562,0,-0.03195763643456517,2.0085488477640214,24.38500022888184,-3.8372101275704833,24.834999084472656,10.888613389281884,24.795000076293945,-0.03195763643456517 2560,2006-08-22,23.45000076293945,23.72500038146973,23.18000030517578,23.545000076293945,500600.0,-0.007407375113674064,1.3956051326550498,0.17116983985154258,56.044682616723634,61.19880911422128,0.9496343421033409,0.2970094489862305,-0.5231837609469601,1.7910025954289885,11.934056134729671,0.5450000762939489,1.3443863299083176,-0.46949930191040323,-2.4882423363166204,1.549243732495814,-1.4788708191135136,0.5398722152927071,-1.033373244655266,13.500022888183416,-45.740791234648235,1.0093715172031086,8,0.7299995422363317,-0.3800010681152308,-1.2725005149841273,0.9699993133544957,-0.6050014495849609,1,-0.021108777105700582,1.4504502027630766,23.625,2.0085488477640214,24.38500022888184,-3.8372101275704833,24.834999084472656,-0.021108777105700582 2561,2006-08-23,22.625,23.565000534057614,22.51499938964844,23.48500061035156,336400.0,-0.03518126806389221,1.0588248493756245,9.052703435259728,27.729625736329567,56.54285824160468,1.5583515499674512,1.1897012340711584,0.3003027210713327,2.5715077171437137,12.385931383246707,1.0500011444091726,1.0872344562611005,-1.2987500190734877,-3.305587678454607,0.7080876403076317,-2.3021688487640475,-0.295331189382928,3.6350002288818395,4.127601221847702,-47.89375928164555,1.0034188296905602,8,1.2224998474121094,0.755000114440918,-0.6025004386901855,1.6399993896484375,-0.5349998474121094,2,0.0006629564485498562,1.3956051326550498,23.45000076293945,1.4504502027630766,23.625,2.0085488477640214,24.38500022888184,0.0006629564485498562 2562,2006-08-24,22.584999084472656,22.7549991607666,22.450000762939453,22.625,609800.0,-0.0017679962664018944,1.0333278232010479,0.04651265946310411,28.622521938781233,52.891546821545944,1.432304309350485,1.3235517141680475,0.344257318538407,2.5729550408742163,12.642741586701145,0.30499839782714844,0.8746653623299352,-1.3552509307861342,-3.309044393344024,0.5985425317717556,-2.332147662065079,-0.3783541995071893,3.600101127624516,5.3570793328817325,-40.82529834167725,0.9768967312789447,8,1.230001449584961,0.7950010299682617,-0.8324995040893555,1.6800003051757812,-0.9549999237060547,3,0.0026566914201147096,1.0588248493756245,22.625,1.3956051326550498,23.45000076293945,1.4504502027630766,23.625,0.0026566914201147096 2563,2006-08-25,22.280000686645508,23.024999618530273,22.174999237060547,22.6200008392334,353200.0,-0.013504468018191607,-2.0908933277847135,8.499809269502194,29.493084317186202,49.86341311354249,1.6191182116887077,1.644751057235787,0.6176701095722095,2.836995394936473,13.194298365684537,0.8500003814697266,0.5833416263055504,-1.6169993400573723,-3.6801503278402095,0.4461516477254648,-2.648574833948789,-0.5854238461659556,3.755695547485356,5.236977239302205,-35.707949944556844,1.0315754938914181,8,1.3974990844726562,1.0999994277954102,-0.5887508392333984,1.977499008178711,-0.6950016021728516,4,0.043312393305549035,1.0333278232010479,22.584999084472656,1.0588248493756245,22.625,1.3956051326550498,23.45000076293945,0.043312393305549035 2564,2006-08-28,22.79999923706055,22.88500022888184,22.125,22.149999618530273,339200.0,0.023339251992336107,-1.171432775387543,-1.9117627259365744,30.706486997877775,46.40814868691645,1.0566001591060434,1.173498321852282,0.07550689429972479,2.2776088796154035,13.969026336061741,0.7600002288818395,0.32109639683432434,-1.0897507667541468,-3.1679517517303033,0.9884502182220096,-2.128851259242225,-0.05065027426606861,3.0040551772460944,42.187442258014265,6.342964478530085,1.039100492488078,8,0.8525009155273402,0.5800008773803675,-1.108749389648441,1.4575004577636683,-0.22999954223633168,0,0.008333357035765765,-2.0908933277847135,22.280000686645508,1.0333278232010479,22.584999084472656,1.0588248493756245,22.625,0.008333357035765765 2565,2006-08-29,22.53000068664551,22.92499923706055,22.05500030517578,22.739999771118164,799600.0,-0.011842042081131599,2.0000065770867206,-0.32307570417884934,27.77776095810252,42.23476967770237,1.1391259803644296,1.5459946581727984,0.3363488954267879,2.5119977456119322,14.232240532208124,0.8699989318847692,0.164957679832753,-1.3744993209838832,-3.4069330829350513,0.6579344409672849,-2.390716201959467,-0.3582824400082991,2.9797293745166016,31.456974137114656,1.0262779653638034,1.0162168809755843,8,1.0874996185302699,0.8499994277954066,-0.838750839233402,1.7274990081787074,0.15999984741210227,1,0.017088336313723973,-1.171432775387543,22.79999923706055,-2.0908933277847135,22.280000686645508,1.0333278232010479,22.584999084472656,0.017088336313723973 2566,2006-08-30,22.774999618530273,22.85000038146973,22.5,22.53000068664551,291600.0,0.010874341962625156,-1.2950821722490664,-1.1666666666666694,33.27237014754252,39.11249868843475,0.6453189771433863,1.391641729899888,0.09355578849123702,2.2389987981359347,14.509679150582064,0.3500003814697301,0.0778031511062629,-1.1417503356933594,-3.1420008334889076,0.8585001621021888,-2.1418755845911335,-0.14162508679558528,2.3892574670332074,74.22678587931783,41.34206733302743,1.0001252488977737,8,0.7375001907348633,0.6050004959106445,-1.081249713897705,1.3100004196166992,-0.3699989318847656,2,0.0030735322062205306,2.0000065770867206,22.53000068664551,-1.171432775387543,22.79999923706055,-2.0908933277847135,22.280000686645508,0.0030735322062205306 2567,2006-08-31,23.3700008392334,23.415000915527344,22.82500076293945,22.88999938964844,611800.0,0.026125191247819757,1.0701701550971363,1.9591981315687177,43.279562909072006,37.324115668405526,-0.2004228382341715,0.688189734592271,-0.503885833033447,1.6163789339254997,13.983078748550415,0.6400012969970703,-0.11441479441494451,-0.45549917221069336,-2.3751066381389414,1.4641082937175547,-1.4153029051748156,0.5043045607534289,1.4833305682913114,96.69117234570118,58.19555026104851,0.9598037329641238,8,-0.2525005340576172,0.009999275207519531,-1.67625093460083,0.47249889373779297,-0.860000610351559,3,-0.054771101441154046,-1.2950821722490664,22.774999618530273,2.0000065770867206,22.53000068664551,-1.171432775387543,22.79999923706055,-0.054771101441154046 2568,2006-09-01,22.989999771118164,23.625,22.979999542236328,23.40500068664551,271200.0,-0.016260207722256115,-1.9655099839520138,-0.8645826296695269,42.9715159973066,35.54417906876911,-0.043708841425569744,0.9611324031877224,-0.1167676486688336,1.9694647228630586,12.905744107071959,0.6450004577636719,-0.39304995527235675,-0.7362502098083503,-2.61033604113862,1.1378356215219192,-1.673293125473485,0.20079270585678444,1.5834985261716525,59.55411768707813,16.848375716881534,0.9370429156651355,9,-0.09999942779541016,0.3900003433227539,-1.252500057220459,0.817500114440918,-0.7600002288818359,4,-0.05915618198744399,1.0701701550971363,23.3700008392334,-1.2950821722490664,22.774999618530273,2.0000065770867206,22.53000068664551,-0.05915618198744399 2569,2006-09-05,23.17499923706055,23.43000030517578,22.604999542236328,22.82500076293945,372400.0,0.008046953796615464,-1.0886071059518865,-0.8433679566136693,37.09517472189939,33.43867819156642,-0.33442178879177575,0.7076662273819494,-0.299768255980311,1.7487721960578355,12.44888592962107,0.8250007629394531,-0.6389336507064485,-0.4847507476806605,-2.3367437678916936,1.3672422725303726,-1.410747257786177,0.441245762424856,1.1466492610178634,71.33752545156814,26.689833559916423,0.9259965101055169,9,-0.3349990844726598,0.20500087738036754,-1.3937497138977086,0.6325006484985316,-1.3199996948242223,1,-0.06860842308228554,-1.9655099839520138,22.989999771118164,1.0701701550971363,23.3700008392334,-1.2950821722490664,22.774999618530273,-0.06860842308228554 2570,2006-09-06,22.5,23.0,22.40999984741211,23.0,483600.0,-0.029126181630294012,1.3600006103515625,-1.4285776566757202,29.00272264260721,33.58013340337505,0.21417060928581932,1.2556600319502706,0.38151672214944554,2.3809966827733575,11.587827724914543,0.764999389648441,-0.8724071672496407,-1.0382499694824219,-2.8579179712551905,0.7814180322903468,-1.9480839703688062,-0.12841596859603754,1.5949836787881502,7.407419035807915,-30.373048773244637,0.9098340008863841,9,0.3400001525878906,0.880000114440918,-0.45749998092651367,1.1399993896484375,0.5249996185302734,2,0.0031110975477430802,-1.0886071059518865,23.17499923706055,-1.9655099839520138,22.989999771118164,1.0701701550971363,23.3700008392334,0.0031110975477430802 2571,2006-09-07,22.170000076293945,22.790000915527344,22.13500022888184,22.40999984741211,437200.0,-0.014666663275824665,-3.225818161681989,0.4799995422363281,26.84621057079653,33.38276547359897,0.5284092472691206,1.4322679580921651,0.7263477403061636,2.6634735682906943,10.275201167963703,0.6550006866455043,-1.0712207175237687,-1.224249935150148,-2.995372828333174,0.5468729580328784,-2.109811381741661,-0.33868848855863476,1.720985265132967,2.3489834086243127,-28.876428208597602,0.8855614465915138,9,0.6700000762939453,1.2100000381469727,-0.04250001907348633,1.2299995422363281,0.9699993133544957,3,0.023455140098068705,1.3600006103515625,22.5,-1.0886071059518865,23.17499923706055,-1.9655099839520138,22.989999771118164,0.023455140098068705 2572,2006-09-08,22.34499931335449,22.3799991607666,22.114999771118164,22.13500022888184,437200.0,0.007893515401818485,-1.1199951171875,-0.8749970197648894,31.386838448837025,33.59318259933795,0.35289672667368777,1.1375992432316266,0.5507880571509816,2.4267168414117073,9.691128827631815,0.2649993896484375,-1.237341921963285,-0.9362506866455114,-2.670111300693417,0.7976099274023944,-1.8031809936694643,-0.06932037962155846,1.3623875244473105,15.231755455205501,-12.64725111774333,0.8669303070239538,9,0.495000839233402,1.0350008010864293,-0.21749925613402965,0.45250034332275746,0.8850002288818395,4,0.0026852260073759737,-3.225818161681989,22.170000076293945,1.3600006103515625,22.5,-1.0886071059518865,23.17499923706055,0.0026852260073759737 2573,2006-09-11,22.475000381469727,22.709999084472656,22.049999237060547,22.13500022888184,494600.0,0.00581790432356577,-1.5882238544736489,1.6190554041780578,38.1443254371666,34.41960909259227,0.28325225818465327,0.9254903757559383,0.38723104578854617,2.234288913858826,9.224446174897805,0.6599998474121094,-1.1267351851380845,-0.7239995956420913,-2.4463620576025313,0.9983628663183488,-1.585180826622313,0.13718163533813055,1.0671478030694708,30.797160540580883,0.31906882698108774,0.86118123098022,9,0.3624992370605469,1.6799993515014648,0.2174992561340332,0.28749942779541016,0.8249988555908239,0,0.001557279057533112,-1.1199951171875,22.34499931335449,-3.225818161681989,22.170000076293945,1.3600006103515625,22.5,0.001557279057533112 2574,2006-09-12,22.920000076293945,23.10000038146973,22.5,22.60000038146973,272200.0,0.01979976361607161,-1.307691743388489,0.9411751506243753,44.82420903659097,36.31365887909098,-0.1597328282807453,0.43506407310857753,-0.09087524794567159,1.732887850830764,8.987967791305083,0.6250000000000036,-1.008405305258762,-0.23599987030029368,-1.9401328158768294,1.468133075276242,-1.0880663430885598,0.6160666024879724,0.4430902345478138,82.85713247702527,48.156420714151416,0.8520664727882677,9,-0.08250045776367188,1.234999656677246,0.07999944686889648,-0.07500076293945312,0.5599994659423828,1,-0.03010473524261814,-1.5882238544736489,22.475000381469727,-1.1199951171875,22.34499931335449,-3.225818161681989,22.170000076293945,-0.03010473524261814 2575,2006-09-13,23.290000915527344,23.32999992370605,22.774999618530273,22.95499992370605,373600.0,0.016143143019274664,1.6747066582712773,1.046879097823259,57.12755979429242,38.96423550650764,-0.45884259480114054,-0.03103853210141949,-0.49584627940860315,1.3127748924851517,8.734702942370411,0.5550003051757777,-0.8603146283260301,0.19400091171264577,-1.3928350047291573,1.7808368281544489,-0.5994170465082576,0.9874188699335491,-1.2400016784667969,96.87507916237664,55.89846942852188,0.7934179582209016,9,-0.4525012969970703,0.8649988174438477,-0.29000139236450195,-0.44500160217285156,0.15999984741210582,2,-0.06161448333539166,-1.307691743388489,22.920000076293945,-1.5882238544736489,22.475000381469727,-1.1199951171875,22.34499931335449,-0.06161448333539166 2576,2006-09-14,22.92499923706055,23.290000915527344,22.875,23.125,225400.0,-0.015672033667609164,-1.7666798062128861,-0.5970154352442653,53.40681661465734,40.08948591823934,-0.07859049343888103,0.19677287402040022,-0.15755961144241581,1.6261509322928198,8.180900690935445,0.41500091552734375,-0.7584965710319302,-0.0775007247924755,-1.4485183208352872,1.2935168712503362,-0.7630095228138813,0.6080080732289304,-0.8493999862670947,68.35933832919376,21.93206825341735,0.6855087980214053,9,-0.08749961853027699,1.230000495910641,0.07500028610229137,-0.07999992370605824,0.5450000762939382,3,0.0043620669486463814,1.6747066582712773,23.290000915527344,-1.307691743388489,22.920000076293945,-1.5882238544736489,22.475000381469727,0.0043620669486463814 2577,2006-09-15,22.48500061035156,23.190000534057614,22.399999618530273,23.09499931335449,748800.0,-0.019192961454833513,-1.0256415899448674,3.049981880257164,51.99999999999995,41.092650807427496,0.24883677817487992,0.4760983808670112,0.2706926264636422,2.0017012961019454,7.457251791051625,0.7900009155273402,-0.6173643149247212,-0.3999994277954144,-1.482117412812645,0.6821185572218162,-0.941058420304028,0.14105956471319914,-0.38431334609985157,33.98446405767324,-16.92386964628013,0.5410589925086144,9,0.2549991607666051,1.1299991607666051,0.7399992942810094,0.5849990844726598,0.8649997711181712,4,0.029130476385014425,-1.7666798062128861,22.92499923706055,1.6747066582712773,23.290000915527344,-1.307691743388489,22.920000076293945,0.029130476385014425 2578,2006-09-18,22.84499931335449,23.059999465942386,22.375,22.415000915527344,525000.0,0.01601061566514672,-1.6862712098942871,-0.7049169050857469,50.453173133918895,42.57687285320743,-0.14962828483804813,-0.005469274646628719,-0.07905815396430071,1.5701509610159654,7.2896582310051,0.6849994659423864,-0.5231414010847963,0.03699932098388459,-0.7831638436431305,0.8571624856108997,-0.3730822613296212,0.44708090329739036,-0.7197257959136927,49.21459171751247,-2.6813400360967137,0.4100815823135067,9,-0.15499973297118785,0.7700004577636754,0.3800005912780797,0.22500038146973012,0.6050014495849609,0,0.016852713523908047,-1.0256415899448674,22.48500061035156,-1.7666798062128861,22.92499923706055,1.6747066582712773,23.290000915527344,0.016852713523908047 2579,2006-09-19,22.8700008392334,23.0,22.309999465942386,22.96500015258789,509400.0,0.0010943981891167187,7.363693111540064,-0.22092945888761423,53.601695600168064,45.3100920707142,-0.24858498930122863,-0.09479370997472003,-0.08057601528690839,1.467747621546291,7.70267124457133,0.6900005340576136,-0.539926914050298,0.09975080490112376,-0.6261642379472718,0.8256658477495193,-0.2632067165230758,0.4627083263253233,-0.7206327936672992,54.90207078130204,0.403367669070839,0.3629575214241987,9,-0.18000125885009766,0.7449989318847656,0.3549990653991699,0.1999988555908203,0.6899986267089879,1,0.018801853172190963,-1.6862712098942871,22.84499931335449,-1.0256415899448674,22.48500061035156,-1.7666798062128861,22.92499923706055,0.018801853172190963 2580,2006-09-20,22.95499992370605,23.25,22.729999542236328,23.06999969482422,311400.0,0.003716619210911265,1.1894738532828455,1.2105326560523995,51.97368696235576,48.10203389199855,-0.2930748634741853,-0.23060149821874631,-0.14013594549522068,1.3126395922476668,8.077665096004104,0.5200004577636719,-0.5263564126180214,0.2094999313354471,-0.44950174773741836,0.8685016104083125,-0.12000090820098563,0.5390007708718798,-0.7820192405771529,65.8162758878398,13.24244002642805,0.32950083953643355,9,-0.26500034332275035,0.6599998474121129,0.2699999809265172,0.11499977111816762,1.0450000762939489,2,0.02287081769876642,7.363693111540064,22.8700008392334,-1.6862712098942871,22.84499931335449,-1.0256415899448674,22.48500061035156,0.02287081769876642 2581,2006-09-21,22.63999938964844,23.040000915527344,22.53499984741211,23.0,273000.0,-0.013722523855567714,1.2954466638923567,3.130446320468252,41.47194705058443,49.22260151441493,0.10684180672310006,0.09020523842815109,0.22182989931681263,1.5636099838143913,7.993768783356514,0.5050010681152344,-0.5034266326584742,-0.106250572204587,-0.764708762025883,0.552207617616709,-0.435479667115235,0.222978522706061,-0.4438783217079987,35.106354916797166,-11.395897579964476,0.3292290949106484,9,0.05000019073485973,0.975000381469723,0.5850005149841273,0.4300003051757777,0.625,3,0.0357774467812646,1.1894738532828455,22.95499992370605,7.363693111540064,22.8700008392334,-1.6862712098942871,22.84499931335449,0.0357774467812646 2582,2006-09-22,22.645000457763672,22.82500076293945,22.45499992370605,22.524999618530273,467400.0,0.00022089524072677058,-1.8461577962805957,-0.33333509939389133,45.58259599627811,50.04907602098288,0.16636634150449225,0.09478972150360931,0.27884405623382236,1.4809445727863242,7.888725263355781,0.37000083923339844,-0.36720477182019806,-0.10424957275390767,-0.7601561370497976,0.5516569915419822,-0.4322028549018526,0.22370370939403728,-0.4262018127079159,35.63838313742414,-8.832320953394465,0.3279532821479443,9,0.17499923706054688,0.9699993133544922,1.3237495422363281,0.4249992370605469,0.5699996948242188,4,0.0364318321445638,1.2954466638923567,22.63999938964844,1.1894738532828455,22.95499992370605,7.363693111540064,22.8700008392334,0.0364318321445638 2583,2006-09-25,23.2450008392334,23.25,22.5,22.6299991607666,469400.0,0.026495931523111027,1.4,5.124978145116427,50.81020342836956,50.71418650895828,-0.3496974826301056,-0.45240341711685517,-0.2402519122478992,0.8071779059391915,7.366834712900905,0.75,-0.15895421526735376,0.4475008010864272,-0.20502891641453047,1.1000305185873849,0.12123594233595014,0.7737656598369043,-1.003978168604636,99.46817468868639,55.98366664907104,0.3262648587504784,9,-0.4250011444091797,0.2649984359741211,0.7237491607666016,-0.1750011444091797,-0.24500083923339844,0,0.004517080595631162,-1.8461577962805957,22.645000457763672,1.2954466638923567,22.63999938964844,1.1894738532828455,22.95499992370605,0.004517080595631162 2584,2006-09-26,22.989999771118164,23.32500076293945,22.90500068664551,23.15500068664551,650400.0,-0.010970146651267831,-1.5074699947619046,-0.2682934393588903,56.28204281749381,50.62024017820288,-0.09356176190843968,-0.19229732939142252,0.10048373012534384,0.9884961934264638,6.8115313691756665,0.4200000762939382,0.003132278848461567,0.18299970626831197,-0.4751910026340447,0.8411904151706686,-0.14609564818286813,0.5120950607194921,-0.7271975554278569,61.4941760152241,12.89071189741135,0.3290953544511789,9,-0.1724996566772461,0.125,0.9787502288818359,0.07999992370605469,-0.36499977111816406,1,0.02000874277515985,1.4,23.2450008392334,-1.8461577962805957,22.645000457763672,1.2954466638923567,22.63999938964844,0.02000874277515985 2585,2006-09-27,22.915000915527344,23.1200008392334,22.76000022888184,22.795000076293945,886000.0,-0.003262238205197332,-2.789469457411137,-0.7272737781476701,60.21948361905173,51.37720317869114,-0.08644086883838042,-0.09167664823716137,0.26130739218689314,0.9860733702018649,6.123134490483332,0.36000061035155895,0.10718481327172569,0.08875083923339844,-0.5577450700653586,0.7352467485321554,-0.23449711541598006,0.41199879388277694,-0.6308547456767215,52.873626217030164,-1.515420774523598,0.3232479546493789,9,-0.09750080108642578,-0.02750110626220703,1.0537490844726562,0.154998779296875,2.3499984741210973,2,0.02814743725268576,-1.5074699947619046,22.989999771118164,1.4,23.2450008392334,-1.8461577962805957,22.645000457763672,0.02814743725268576 2586,2006-09-28,22.84499931335449,23.28000068664551,22.795000076293945,23.04999923706055,469200.0,-0.0030548374154949487,-2.1803485776107596,-1.708320750218608,57.06213745607447,51.93966289603275,-0.03238642691441029,-0.017035370213530854,0.3557095375772157,0.9797754813569348,5.446966465858331,0.48500061035156605,0.14190946585461717,0.015249252319332385,-0.6308362056293717,0.6613347102680365,-0.3077934766550179,0.33829198129368265,-0.5399360684267585,44.82747280934644,-13.915120589054702,0.3230427289743513,9,-0.027499198913570666,-0.007499694824215197,0.7800006866455114,0.22500038146973012,2.534999847412113,3,0.05055814057172392,-2.789469457411137,22.915000915527344,-1.5074699947619046,22.989999771118164,1.4,23.2450008392334,0.05055814057172392 2587,2006-09-29,22.09000015258789,22.82999992370605,22.084999084472656,22.774999618530273,617800.0,-0.033048771436173685,-1.1438823648872918,3.3414620530521084,45.378151645333226,51.37577161952323,0.7383331505660706,0.6715850575294269,1.1452147768807492,1.6491587979930031,5.621099464874533,0.7600002288818324,0.053144319253924266,-0.6757498741149917,-1.3495004801584933,-0.001999268071489979,-1.0126251771367443,-0.33887457109323904,1.2399997711181605,0.4033113988537477,-59.31823229330796,0.3368753030217512,9,0.6149997711181641,0.7474994659423828,1.523749828338623,0.9799995422363281,2.735000610351559,4,0.053191454456504195,-2.1803485776107596,22.84499931335449,-2.789469457411137,22.915000915527344,-1.5074699947619046,22.989999771118164,0.053191454456504195 2588,2006-10-02,21.6299991607666,22.209999084472656,21.209999084472656,22.0049991607666,706200.0,-0.02082394697346346,1.5477711958713791,0.5474456822883746,34.56938224780356,49.26107013592717,1.1263046748451018,1.0798379613721423,1.64766080566622,2.022155442129886,6.391753433393678,1.0,-0.006536129138513758,-1.0677508354186998,-1.9016858858406458,-0.2338157849967537,-1.4847183606296745,-0.650783310207725,1.6751007461547829,19.858143876198326,-35.41107805124972,0.4169675252109738,10,0.6375007629394531,0.7875003814697266,1.967501163482666,1.4400005340576172,2.9750003814697266,0,0.07327790352836594,-1.1438823648872918,22.09000015258789,-2.1803485776107596,22.84499931335449,-2.789469457411137,22.915000915527344,0.07327790352836594 2589,2006-10-03,21.584999084472656,21.895000457763672,21.375,21.48500061035156,430600.0,-0.002080447435965138,-2.250005960470162,-0.2666625976562595,27.88585802411714,46.5846446983451,1.083835193505692,1.0536318746134299,1.7037037668619597,1.9888260049791313,6.81138927195509,0.5200004577636719,-0.03006013579449629,-1.0332509040832534,-1.972166196924217,-0.09433561124228973,-1.5027085505037334,-0.5637932576627733,1.63629678955078,18.11592800731976,-30.573071912807464,0.4694576464204811,10,0.6825008392333984,0.8325004577636719,1.9437508583068848,1.4850006103515625,3.215000152587894,1,0.06555482860989481,1.5477711958713791,21.6299991607666,-1.1438823648872918,22.09000015258789,-2.1803485776107596,22.84499931335449,0.06555482860989481 2590,2006-10-04,22.56999969482422,22.6200008392334,21.459999084472656,21.48500061035156,401600.0,0.0456335720236436,-1.0440521083304766,10.850156404974092,46.033526696473814,47.091486881221705,0.04300111838259468,0.07815120533654607,0.7282019721964446,0.9349790299380629,6.664516132500907,1.1600017547607422,-0.04899581866012781,-0.05175027847290181,-0.9893304995525014,0.8858299426066978,-0.5205403890127016,0.417039832066898,0.5708443076171861,65.70046172543957,18.694117832728054,0.4687901105398002,10,-0.30249977111816406,-0.15250015258789062,0.9462504386901855,0.5,2.1000003814697266,2,0.002436876646852326,-2.250005960470162,21.584999084472656,1.5477711958713791,21.6299991607666,-1.1438823648872918,22.09000015258789,0.002436876646852326 2591,2006-10-05,22.690000534057614,22.78000068664551,22.25,22.415000915527344,294000.0,0.005316829457508332,1.3296737385296857,0.2534560834804091,52.4669037499214,47.85640996495985,-0.07728892690791156,-0.0009434198864290977,0.6255765986638835,0.7450129876114531,6.15353483613498,0.5300006866455114,-0.08768910818042741,0.04225053787230948,-0.8711098663328372,0.9556109420774561,-0.4144296642302656,0.4989307399748846,0.3736096716650401,91.3580668442933,40.940462120283,0.4566802021025733,10,-0.42250061035155895,-0.2725009918212855,0.808749675750736,0.3799991607666051,2.319999694824226,3,0.1134860641244042,-1.0440521083304766,22.56999969482422,-2.250005960470162,21.584999084472656,1.5477711958713791,21.6299991607666,0.1134860641244042 2592,2006-10-06,22.405000686645508,22.81999969482422,22.15999984741211,22.524999618530273,169000.0,-0.01256059236245155,-1.1639317607624384,-0.4363603576110308,44.60786742823379,47.16726152050032,0.1900752156307135,0.3043882017883277,0.9341862971955734,0.9575203960189143,5.634215807757299,0.6599998474121094,-0.13351721754070311,-0.24574937820434428,-1.155308968097824,0.6638102116891353,-0.7005291731510859,0.2090304167423973,0.5844650742271469,74.22367386009306,22.67677803387801,0.45477979494674026,10,-0.13750076293945312,0.012498855590820312,1.0412492752075195,0.6649990081787109,2.5999984741210938,4,0.13278278879475058,1.3296737385296857,22.690000534057614,-1.0440521083304766,22.56999969482422,-2.250005960470162,21.584999084472656,0.13278278879475058 2593,2006-10-09,22.51000022888184,22.53499984741211,22.09000015258789,22.274999618530273,173400.0,0.00468643334159391,2.1228065478978997,-1.9583558508440388,45.67307339617799,45.988487140354124,-0.03369149505562419,0.21306938160955724,0.82581170232746,0.7978660667479183,5.5545992636049455,0.44499969482421875,-0.09883106430272903,-0.14249982833861807,-1.0507694256435336,0.7657697689662974,-0.5966346269910758,0.3116349703138397,0.4082868649348157,78.54674523096767,26.291388725540372,0.4541347986524572,10,-0.26500034332275746,-0.09250068664551137,0.7387499809265101,0.5599994659423793,2.930000305175774,0,0.10284320348816833,-1.1639317607624384,22.405000686645508,1.3296737385296857,22.690000534057614,-1.0440521083304766,22.56999969482422,0.10284320348816833 2594,2006-10-10,22.229999542236328,22.48500061035156,21.950000762939453,22.399999618530273,264400.0,-0.012438946414858432,2.1470388591880805,-0.7234027011232927,41.67623989555365,43.92812672663211,0.1421103384076119,0.4624358166770506,1.1055617264403494,1.0343614948526252,6.023874849605577,0.5599994659423864,-0.09525041006438073,-0.38800048828125,-1.3058555714079887,0.5298545948454887,-0.8469280298446193,0.07092705328211935,0.6199560312065664,56.61765530859765,5.8266018758686755,0.45892754156336935,10,0.015000343322753906,0.09000015258789062,0.9050006866455078,0.8400001525878906,3.395000457763672,1,0.10683760903762374,2.1228065478978997,22.51000022888184,-1.1639317607624384,22.405000686645508,1.3296737385296857,22.690000534057614,0.10683760903762374 2595,2006-10-11,21.854999542236328,22.184999465942386,21.780000686645508,22.05500030517578,399200.0,-0.016869096163835362,-1.314288828337895,1.1764745481268724,41.10986402757289,42.15565190124305,0.39217840967813444,0.7635652988441493,1.4988372574915019,1.3690619612576747,6.596426548675388,0.4499988555908203,-0.17693056661390116,-0.6912504196167006,-1.6122679791154226,0.22976713988202135,-1.1517591993660616,-0.23074163986733964,0.9293577716477586,7.21143529955489,-43.681440577659565,0.4605087797493604,10,0.16499996185302734,0.41499996185302734,1.2550005912780762,1.2150001525878906,3.4200000762939453,2,0.13475176190842753,2.1470388591880805,22.229999542236328,2.1228065478978997,22.51000022888184,-1.1639317607624384,22.405000686645508,0.13475176190842753 2596,2006-10-12,23.024999618530273,23.09000015258789,22.049999237060547,22.049999237060547,396200.0,0.0535346648730346,-1.1333343766689294,-4.8749833107631275,53.40500811989901,43.04752484286146,-0.8376961868723747,-0.4200974896059009,0.35157482803391105,0.16627441144828836,6.901257922512645,1.2350006103515625,-0.24499168387245618,0.47374963760375977,-0.4569601769472307,1.4044594521547502,0.008394730328262767,0.9391045448792568,-1.8150005340576172,95.03812514832917,40.47177322449228,0.4653549072754952,10,-0.875,-0.755000114440918,0.08500051498413086,0.04500007629394531,0.9950008392333984,3,0.07144410358381914,-1.314288828337895,21.854999542236328,2.1470388591880805,22.229999542236328,2.1228065478978997,22.51000022888184,0.07144410358381914 2597,2006-10-13,23.13999938964844,23.229999542236328,22.79999923706055,22.96999931335449,494200.0,0.004994561260518671,1.4571419229322797,0.17435898439105468,48.969564424731686,44.64754508474237,-0.8807059256674457,-0.5096398803248583,0.17520378440710616,0.028722665574754558,6.973687166829196,0.4300003051757777,-0.3257833059056807,0.5559994697570829,-0.4103103118790763,1.5223092513932421,0.07284457893900509,1.0391543605751608,-1.8924002838134797,93.79308802618225,43.05147289917909,0.4831548908180789,10,-0.837499618530277,-0.8699998855590856,-0.029999256134036756,-0.0699996948242223,0.8700008392333984,4,0.08081248438018251,-1.1333343766689294,23.024999618530273,-1.314288828337895,21.854999542236328,2.1470388591880805,22.229999542236328,0.08081248438018251 2598,2006-10-16,23.229999542236328,23.354999542236328,22.84000015258789,23.07500076293945,369600.0,0.0038893757546143437,1.5432145279180167,0.9117571160901442,52.434073665407865,47.37512460044134,-0.8044775596534635,-0.6000845445573901,0.030705146760276136,-0.08952274814456729,7.077592512154155,0.5149993896484375,-0.38869583230673044,0.6267496109008803,-0.37610084148361267,1.6296000632853733,0.12532438470863383,1.1281748370931268,-1.9031044189453112,92.06348629674976,40.918848504827935,0.5014252261922458,10,-0.8225002288818359,-0.9475002288818359,-0.11999940872192383,-0.15999984741210938,0.7299995422363281,0,0.07640979997881625,1.4571419229322797,23.13999938964844,-1.1333343766689294,23.024999618530273,-1.314288828337895,21.854999542236328,0.07640979997881625 2599,2006-10-17,23.29999923706055,23.334999084472656,23.0049991607666,23.07999992370605,359200.0,0.003013331734981417,1.2758693264405465,1.4193615869265737,53.908609979396815,48.25013385409945,-0.6767931376530747,-0.6706001220202218,-0.07895140898721209,-0.19299642141788098,7.105343639894566,0.3299999237060547,-0.3376217657857197,0.6752493858337445,-0.3692526621181216,1.7197514337856106,0.15299836185781146,1.1975004098096775,-1.8514178486328134,96.50791459431596,43.69903754372615,0.5222510239759333,10,-0.7324991226196325,-1.0174999237060582,0.196250438690182,-0.22999954223633168,0.5200004577636683,1,0.09184555223474922,1.5432145279180167,23.229999542236328,1.4571419229322797,23.13999938964844,-1.1333343766689294,23.024999618530273,0.09184555223474922 2600,2006-10-18,23.479999542236328,23.489999771118164,23.18000030517578,23.2549991607666,584000.0,0.007725335239044728,1.5305992168219789,1.0227321987463147,56.30585906232732,48.67668444436678,-0.7980596103407827,-0.8529851058423965,-0.3110357477388703,-0.4060033439751223,7.570335544795379,0.3099994659423828,-0.1815537260017237,0.8289997100830071,-0.2751343590514139,1.9331337792174281,0.27693267551579837,1.3810667446502158,-1.9170330645800746,99.30553991854035,43.608045013801174,0.5520670345672096,10,-0.8449993133544922,-1.130000114440918,0.016250133514404297,-0.4099998474121094,-0.22999954223632812,2,0.0913543653995903,1.2758693264405465,23.29999923706055,1.5432145279180167,23.229999542236328,1.4571419229322797,23.13999938964844,0.0913543653995903 2601,2006-10-19,23.45000076293945,23.4950008392334,23.290000915527344,23.30500030517578,314800.0,-0.001277631170431448,-1.342866485013624,0.6444453863433911,65.77726423452498,51.028839645065794,-0.7251777446448138,-0.8002192939492865,-0.3384119664965972,-0.3958688083480588,7.801617258669648,0.2049999237060547,0.01862104928716235,0.7585008621215792,-0.4019217985260042,1.9189235227691626,0.1782895317977875,1.3387121924453709,-1.7328716218062432,93.52518380486305,29.559652820908553,0.5802113303237919,10,-0.8124999999999964,-1.0975008010864222,0.04624891281128285,-0.3800010681152308,-0.6450004577636683,3,0.0778251085805961,1.5305992168219789,23.479999542236328,1.2758693264405465,23.29999923706055,1.5432145279180167,23.229999542236328,0.0778251085805961 2602,2006-10-20,23.46999931335449,23.51000022888184,23.274999618530273,23.51000022888184,322400.0,0.0008528166210828303,10.749761586875833,-0.27586751203604537,73.77261835175455,54.15101130679652,-0.646170993449072,-0.7960561840704123,-0.4023902131824606,-0.4480318365899798,7.928111629760244,0.23500061035156605,0.07309286068884902,0.737249469757078,-0.47376372504393416,1.94826266455809,0.1317428723565719,1.342756067157584,-1.5750830024112616,94.02971478024111,23.47345017127688,0.6055065974005057,10,-0.8249988555908168,-1.1099996566772425,0.026250362396243787,-0.3999996185302699,-0.5649986267089773,4,0.023434220728597577,-1.342866485013624,23.45000076293945,1.5305992168219789,23.479999542236328,1.2758693264405465,23.29999923706055,0.023434220728597577 2603,2006-10-23,23.35000038146973,23.790000915527344,23.29999923706055,23.420000076293945,246200.0,-0.00511286473777095,-4.7646583641873415,1.7499523173751488,72.37011770450832,57.56144217445815,-0.4408471992973091,-0.7038756927469869,-0.3130367917858834,-0.36217976144944686,8.719914188406774,0.4900016784667933,0.08483994472434375,0.612000560760503,-0.609230263509172,1.833231385030178,0.001385148625665522,1.2226159728953405,-1.26127400037387,43.94910184733029,-31.867381369837425,0.610615412134837,10,-0.5649995803833043,-0.8500003814697301,-0.17250061035156605,-0.28000068664551137,0.0699996948242152,0,0.02826551762867968,10.749761586875833,23.46999931335449,-1.342866485013624,23.45000076293945,1.5305992168219789,23.479999542236328,0.02826551762867968 2604,2006-10-24,23.45000076293945,23.4950008392334,23.274999618530273,23.28000068664551,223000.0,0.004282671513319514,-1.4444279613872613,-2.4285831062670518,64.37911389249027,60.1469143816712,-0.39067476477503504,-0.8091315695434709,-0.4321916165211839,-0.476133232054476,9.429350249468207,0.220001220703125,0.1653859844831551,0.6890008926391573,-0.5689869552062703,1.946988740484585,0.06000696871644351,1.3179948165618711,-1.123095947023181,44.262325837355895,-31.477437056844074,0.6289939239227135,10,-0.5300006866455043,-0.9500007629394496,-0.29750108718871715,-0.3800010681152308,0.034999847412109375,1,0.021748328568893305,-4.7646583641873415,23.35000038146973,10.749761586875833,23.46999931335449,-1.342866485013624,23.45000076293945,0.021748328568893305 2605,2006-10-25,23.559999465942386,23.895000457763672,23.274999618530273,23.45000076293945,297200.0,0.004690776094846916,-1.695650010573323,0.6470509037463242,64.26229897765973,61.3532800325335,-0.2608122239343693,-0.9152566819611785,-0.5833503858423796,-0.5898470711514427,10.495212033010574,0.6200008392333984,0.24344975635799315,0.7667496681213422,-0.5399872599157796,2.073486596158464,0.11338120410277952,1.4201181321399048,-1.0282611960805674,45.96765510261272,-26.648252747105637,0.6533684640185614,10,-0.212499618530277,-1.0074996948242223,-0.40749979019165394,-0.4899997711181676,-0.24499893188477273,2,0.011035663615259539,-1.4444279613872613,23.45000076293945,-4.7646583641873415,23.35000038146973,10.749761586875833,23.46999931335449,0.011035663615259539 2606,2006-10-26,24.0,24.04999923706055,23.274999618530273,23.63999938964844,403200.0,0.018675744653291027,2.3695702652048793,3.272771410240605,74.88301481663544,64.23255229830058,-0.6123607394950632,-1.3326146574787074,-1.0700793487471287,-1.039344801102807,11.550033872677947,0.774999618530277,0.38634646603624745,1.1490001678466797,-0.26504839489409804,2.5630487305874574,0.44197588647628905,1.8560244492170703,-1.2501397800738836,93.54848236501459,20.26284197141605,0.7070242813703892,10,-0.5550003051757812,-1.3700008392333984,-0.8475003242492676,-0.9300003051757812,-0.49500083923339844,3,-0.03125,-1.695650010573323,23.559999465942386,-1.4444279613872613,23.45000076293945,-4.7646583641873415,23.35000038146973,-0.03125 2607,2006-10-27,23.26499938964844,23.895000457763672,23.18000030517578,23.82999992370605,320400.0,-0.030625025431314956,1.0575496526986863,-1.569443267070737,59.84354258811735,65.05582662304609,0.15895121662256884,-0.5323673313197936,-0.39260086239751146,-0.3194093146275172,11.954661277710557,0.8199996948242188,0.5585279541264399,0.3552495956420927,-1.0228518684592594,1.7333510597434447,-0.33380113640858156,1.044300327692767,-0.28111414663812795,9.770021704339044,-60.253850506355164,0.6890507320506756,10,0.26249980926513317,-0.6350002288818395,-0.11249971389770863,-0.1949996948242223,0.2700004577636683,4,-0.01977215115154196,2.3695702652048793,24.0,-1.695650010573323,23.559999465942386,-1.4444279613872613,23.45000076293945,-0.01977215115154196 2608,2006-10-30,23.21500015258789,23.42499923706055,22.809999465942386,23.21500015258789,476800.0,-0.0021491183482599263,1.9285831062669805,-0.0,63.661605793690796,66.1394928246343,0.23087836465870026,-0.3768570622971694,-0.38738369882919343,-0.28428021856829133,11.105489622681699,0.6149997711181641,0.5794838760680996,0.22600030899047852,-1.018002737746766,1.470003355727723,-0.39600121437814195,0.848001832359099,0.8349990844726598,32.661351725919815,-37.44485798482316,0.6220015233686217,10,0.21499919891357777,-0.5850009918212891,0.0024995803833007812,-0.14500045776367188,-0.17499923706054688,0,-0.013353412186293823,1.0575496526986863,23.26499938964844,2.3695702652048793,24.0,-1.695650010573323,23.559999465942386,-0.013353412186293823 2609,2006-10-31,23.0,23.34000015258789,22.834999084472656,23.34000015258789,305200.0,-0.00926126001183436,1.9705931851585903,-100.0,66.61831389071907,67.28532113890006,0.4457207053794825,-0.053137605592681325,-0.19608642222237904,-0.08187895009184842,10.210427676241343,0.5050010681152344,0.6192722828578461,-0.05974988937378001,-1.1140267429219932,0.9945269641744332,-0.5868883161478884,0.4673885374003284,1.0251992416381874,15.32262654260666,-60.14765134269939,0.5271384267741068,10,0.4299993515014684,-0.37000083923339844,0.16499948501586914,0.06999969482421875,-0.26000022888183594,1,0.018260872882345458,1.9285831062669805,23.21500015258789,1.0575496526986863,23.26499938964844,2.3695702652048793,24.0,0.018260872882345458 2610,2006-11-01,22.625,23.15999984741211,22.280000686645508,23.15999984741211,620600.0,-0.016304347826086918,2.2897174271107406,1.573528256796329,42.45282543557792,64.69371682790593,0.7673831736783683,0.34382208659897984,0.15600607867396832,0.2865165773757212,10.066667528606487,0.8799991607666016,0.6228880874425471,-0.43749990463256694,-1.4866724568174767,0.6116726475523429,-0.9620861807250236,0.08708637145988973,1.3758952461242728,19.491502593241908,-51.29339675415795,0.524586276092455,11,0.5399999618530273,0.0049991607666015625,0.341249942779541,0.44499969482421875,0.31500053405761363,2,0.03801107670062143,1.9705931851585903,23.0,1.9285831062669805,23.21500015258789,1.0575496526986863,23.26499938964844,0.03801107670062143 2611,2006-11-02,25.26499938964844,25.959999084472656,24.565000534057614,24.565000534057614,1396400.0,0.1166850558960637,-2.985716660172558,-1.3084094490434865,70.53141912760933,64.33358358077868,-1.7747136698127122,-2.2065021357310535,-2.4500997800213256,-2.339054683768378,11.186021933718628,3.3349990844726562,0.6793572165188984,2.0737495422363317,0.6514207102200125,3.496078374252651,1.362585126228172,2.7849139582444913,-2.9849987030029332,81.1141305052041,12.692697559789963,0.7111644160081588,11,-1.144999504089359,-1.6800003051757848,-2.4124994277954137,-2.1949996948242223,-2.58499908447266,3,-0.07718182872348611,2.2897174271107406,22.625,1.9705931851585903,23.0,1.9285831062669805,23.21500015258789,-0.07718182872348611 2612,2006-11-03,25.3799991607666,25.60000038146973,25.07999992370605,25.44499969482422,624200.0,0.004551742485506605,1.7733216688961193,-0.09285805760747151,70.67309297049661,64.14502527699962,-1.7771768258854799,-2.1999893579275422,-2.527881355254138,-2.4358572171268165,12.252156866334257,0.520000457763679,0.7164665062931022,2.039999389648436,0.36421227069863704,3.715786508598235,1.2021058301735366,2.8778929491233356,-3.0999984741210938,84.23912564612759,18.031303898595638,0.8378935594748995,11,-1.2599992752075195,-1.7950000762939453,-2.552499294281006,-2.309999465942383,-2.7999992370605504,4,-0.07387707100079222,-2.985716660172558,25.26499938964844,2.2897174271107406,22.625,1.9705931851585903,23.0,-0.07387707100079222 2613,2006-11-06,24.82500076293945,25.354999542236328,24.60000038146973,25.315000534057614,813600.0,-0.021867549888854643,1.6491301452601748,7.538396079697174,63.41251718628689,64.03762564297702,-1.1074015281720193,-1.5417086254258336,-1.9315140185551485,-1.8815914241204084,13.022076538973657,0.7799987792968714,0.702407338134897,1.369250965118404,-0.3831977911048021,3.12169972134161,0.49302658700679913,2.2454753432300087,-2.4714001083373986,69.15764087823068,6.502395832127036,0.876224378111603,11,-0.7050008773803675,-1.2400016784667933,-2.0537509918212855,-1.4450006484985316,-2.4050006866455043,0,-0.05196378150582559,1.7733216688961193,25.3799991607666,-2.985716660172558,25.26499938964844,2.2897174271107406,22.625,-0.05196378150582559 2614,2006-11-07,24.604999542236328,25.11000061035156,24.36000061035156,24.78000068664551,589200.0,-0.008862083139653087,-1.2556424619461628,0.357145359496467,59.82533667649938,63.54462983173698,-0.7893418605234785,-1.195973571391555,-1.6886110267227288,-1.661613648562387,13.524598888593648,0.75,0.6544576462623368,1.030499744415284,-0.6938701079086194,2.754869596739187,0.16831481825333228,1.8926846705772356,-2.179270919036867,63.17934423459569,4.946955973999167,0.862184926161952,11,-0.4849996566772461,-0.9375,-2.2624998092651367,-1.2249994277954102,-1.6899986267089844,1,-0.06360490371164396,1.6491301452601748,24.82500076293945,1.7733216688961193,25.3799991607666,-2.985716660172558,25.26499938964844,-0.06360490371164396 2615,2006-11-08,24.79999923706055,25.15500068664551,24.274999618530273,24.40500068664551,520200.0,0.00792520619598025,-1.6870233453403776,-2.2571198134079826,61.460097524201394,62.05319457702208,-0.8827841806183017,-1.221664140925018,-1.8492666600524466,-1.84728004099248,13.787158498213339,0.8800010681152379,0.627885926613942,1.0782494544982946,-0.5267041062407003,2.6832030152372894,0.27577267412879536,1.8807262348677938,-2.303585204635624,31.15725726575565,-21.676799664619384,0.8024767803694978,11,-0.6799993515014684,-1.0900001525878942,-2.457499504089359,-1.4199991226196325,-2.244998931884769,2,-0.08306449714982134,-1.2556424619461628,24.604999542236328,1.6491301452601748,24.82500076293945,1.7733216688961193,25.3799991607666,-0.08306449714982134 2616,2006-11-09,24.670000076293945,25.11000061035156,24.63500022888184,24.84499931335449,455600.0,-0.005241901805075,-2.877571039314963,-0.4430376690665456,60.00001271566567,62.07058014674968,-0.7238739131726923,-1.0141002554031537,-1.6936241954833022,-1.704297625616185,14.919627117688345,0.47500038146971946,0.6504779336804845,0.8660002708435073,-0.7571109184465499,2.4891114601335644,0.0544446761984787,1.6775558654885359,-2.104314342828065,29.811338137449862,-17.075960313981316,0.8115555946450286,11,-0.5500001907348633,-0.8000001907348633,-2.327500343322754,-1.2899999618530273,-2.614999771118164,3,-0.07012563992242282,-1.6870233453403776,24.79999923706055,-1.2556424619461628,24.604999542236328,1.6491301452601748,24.82500076293945,-0.07012563992242282 2617,2006-11-10,25.01000022888184,25.01000022888184,24.51000022888184,24.614999771118164,330200.0,0.013781927504516345,1.531642635711274,-2.2571553133515647,63.34405578537104,62.03529681249192,-0.8831918481622267,-1.2720396208785267,-2.0226831058228427,-2.0349538140142727,15.858732608724885,0.5,0.6797758163660745,1.1125003814697294,-0.5641204364091585,2.7891211993486174,0.27418997253028365,1.9508107904091752,-2.376428228395824,68.05561687721122,19.937567895695075,0.8383104089394444,11,-0.8900003433227575,-1.1400003433227575,-2.667500495910648,-1.6300001144409215,-2.7749996185302805,4,-0.09316273100291084,-2.877571039314963,24.670000076293945,-1.6870233453403776,24.79999923706055,-1.2556424619461628,24.604999542236328,-0.09316273100291084 2618,2006-11-13,25.0049991607666,25.63500022888184,24.934999465942386,24.934999465942386,516000.0,-0.0001999627376837454,-19.000108991827645,0.17721421190376258,62.69386842497795,61.59924731629847,-0.6678039803673101,-1.1881593579015473,-1.9943228791427607,-2.013597299739523,16.903161067699088,0.7000007629394531,0.6348131620346535,1.01874933242798,-0.696568000948897,2.734066665804857,0.16109066573954323,1.8764079991164166,-2.304898618600852,53.6764128398163,4.861177870381745,0.8576586666884383,11,-0.8849992752075195,-1.1349992752075195,-2.66249942779541,-1.6249990463256836,-2.75,0,-0.09698057662267101,1.531642635711274,25.01000022888184,-2.877571039314963,24.670000076293945,-1.6870233453403776,24.79999923706055,-0.09698057662267101 2619,2006-11-14,25.440000534057614,25.524999618530273,24.96500015258789,24.96500015258789,412400.0,0.01739657620039181,-1.3578905945702848,6.7857493188013835,64.57364996696879,64.05711670867522,-0.8049409059432513,-1.5332262195050603,-2.4063927228446467,-2.4332201082837557,18.0040317383945,0.5599994659423828,0.714031977078502,1.3467506408691357,-0.45321780009172485,3.146719081829996,0.4467664203887054,2.246734861349566,-2.674702021045725,85.6617935800913,34.979145058563276,0.8999842204804304,11,-0.3225011825561488,-1.5700006484985316,-3.1087508201599086,-2.0600004196166957,-3.6550006866455043,1,-0.11871070732568045,-19.000108991827645,25.0049991607666,1.531642635711274,25.01000022888184,-2.877571039314963,24.670000076293945,-0.11871070732568045 2620,2006-11-15,25.625,25.774999618530273,25.20499992370605,25.20499992370605,515400.0,0.007271991433125846,-1.7142837680119236,0.8842099768307662,63.11541630387526,63.233116394926995,-0.5807055060422215,-1.6330135968546458,-2.5440775786298993,-2.5956214396123727,19.032536751680844,0.5699996948242223,0.8007075396362779,1.4245000839233413,-0.4745074903386275,3.32350765818531,0.47499629679235866,2.374003871054324,-2.7958074755588953,88.14231692459859,41.11050070461879,0.9495037871309839,11,-0.6000003814697266,-1.755000114440918,-3.3425002098083496,-2.244999885559082,-3.8199996948242188,2,-0.10575606183307928,-1.3578905945702848,25.440000534057614,-19.000108991827645,25.0049991607666,1.531642635711274,25.01000022888184,-0.10575606183307928 2621,2006-11-16,25.274999618530273,25.65999984741211,25.13500022888184,25.65999984741211,337200.0,-0.013658551471989355,1.7272691242550013,-0.9166670451087792,67.29776603822634,62.85808006911919,-0.2560654300800991,-1.2008466261855695,-2.139215585746605,-2.218761234832435,20.06531809952637,0.5249996185302699,0.900796478026578,0.9832497596740737,-0.9391588712017835,2.905658390549931,0.022045444236145073,1.9444540751120023,-2.3831909628885377,60.474289229581444,8.368516214302588,0.9612043154379291,11,-0.25,-1.2700004577636719,-3.130000114440918,-1.8949995040893555,-3.340000152587887,3,-0.1076161960200519,-1.7142837680119236,25.625,-1.3578905945702848,25.440000534057614,-19.000108991827645,25.0049991607666,-0.1076161960200519 2622,2006-11-17,24.020000457763672,24.209999084472656,23.76000022888184,24.0,2500200.0,-0.049653775656103405,1.2500071525982828,-0.05194921006088649,55.73770759241736,62.005323447578135,0.878068532479265,0.10273733104399341,-0.848448497477218,-0.9527092430355388,20.45495093986609,1.514999389648434,1.1138029478303082,-0.299249458312989,-2.1875965327523588,1.5890976161263808,-1.243422995532672,0.6449240789066941,-1.066827993545317,12.903241073794854,-39.94110124211636,0.9441735372196848,11,0.7474994659423828,0.09999942779541016,-1.8100008964538574,-0.6400003433227539,-1.8199996948242188,4,-0.08180683243712306,1.7272691242550013,25.274999618530273,-1.7142837680119236,25.625,-1.3578905945702848,25.440000534057614,-0.08180683243712306 2623,2006-11-20,24.01000022888184,24.1200008392334,23.899999618530273,24.0,1045400.0,-0.00041632925442347535,-1.0952398252513602,0.5000000000001776,57.415567607111925,61.7375713287573,0.8496533598755462,0.17361990252584292,-0.8062500516204949,-0.9486869677030647,20.44710141294483,0.220001220703125,0.9787608757004875,-0.34224967956542685,-2.18171301194759,1.4972136528167361,-1.26198134575651,0.5774819866256564,-0.9966912322583994,12.406951648934179,-43.31714599476277,0.9197316661910823,11,0.7574996948242152,0.10999965667724254,-1.7237505912780797,-0.6300001144409215,-2.2100009918212926,0,-0.07392751360306604,1.2500071525982828,24.020000457763672,1.7272691242550013,25.274999618530273,-1.7142837680119236,25.625,-0.07392751360306604 2624,2006-11-21,23.959999084472656,24.07500076293945,23.65500068664551,23.979999542236328,500000.0,-0.002082513283320875,2.999945505077178,-1.9999999999992895,60.29297578123343,61.60789113509419,0.8923830602834713,0.27804329941198347,-0.7383137154698645,-0.9070111140141321,20.39711311729155,0.4200000762939382,0.8215050491249052,-0.4177507400512681,-2.218278305547951,1.382776825445415,-1.3180145227996114,0.4825130426970752,-0.8877562860922303,14.386724127072526,-44.02362243079635,0.9002637827483421,11,0.7550010681152344,0.16000080108642578,-1.614999771118164,-0.5799989700317383,-2.214998245239258,1,-0.07116026664671227,-1.0952398252513602,24.01000022888184,1.2500071525982828,24.020000457763672,1.7272691242550013,25.274999618530273,-0.07116026664671227 2625,2006-11-22,23.81999969482422,23.979999542236328,23.59499931335449,23.90999984741211,267800.0,-0.005843046535805807,2.3478347403513156,4.499904634751097,31.86951727095547,58.48228053012639,0.9820203869864876,0.46221814554777296,-0.5935642122798654,-0.7789500412037,19.795686225999493,0.3850002288818395,0.732092638501733,-0.5707501411437974,-2.3500470007462297,1.208546718458635,-1.4603985709450136,0.31889828865741876,-0.690001770721949,10.895899432413987,-42.79843258378472,0.889648429801216,11,0.8649997711181641,0.3000001907348633,-1.3949999809265137,-0.08500003814697266,-1.7250003814697301,2,-0.08543240442837996,2.999945505077178,23.959999084472656,-1.0952398252513602,24.01000022888184,1.2500071525982828,24.020000457763672,-0.08543240442837996 2626,2006-11-24,23.25,23.65500068664551,23.25,23.63500022888184,248200.0,-0.023929458527578107,-1.1038984201217914,4.277773068283005,26.013525849511154,54.334443870586405,1.485641401204628,1.0257389507252803,-0.013573017805704524,-0.21777785524658455,19.10762884584542,0.5699996948242188,0.6645004784372439,-1.1032498359680183,-2.947644587541987,0.7411449156059504,-2.025447211755001,-0.1810524601810357,-0.0634020526903214,0.0,-47.77216949383012,0.9221973757869842,11,1.2624998092651367,0.869999885559082,-0.757500171661377,0.4849996566772461,-1.1749992370605469,4,-0.062150524508568505,2.3478347403513156,23.81999969482422,2.999945505077178,23.959999084472656,-1.0952398252513602,24.01000022888184,-0.062150524508568505 2627,2006-11-27,22.80500030517578,23.479999542236328,22.76000022888184,23.25,514400.0,-0.0191397718203965,-1.691586985817901,1.155842676033301,26.67436947397735,50.33227732047523,1.7712330267787273,1.5120323812075362,0.45063788542539385,0.22593602601730112,18.7917032484349,0.7199993133544886,0.5500845904740466,-1.525249576568605,-3.4370258030717515,0.38652664993454167,-2.48113768982018,-0.5693614633170299,3.154998779296875,3.3088276542985726,-40.03323439551544,0.955888113251574,11,1.4624996185302734,1.3149995803833008,-0.309999942779541,0.9299993515014648,-0.8050003051757812,0,-0.03814956490204213,-1.1038984201217914,23.25,2.3478347403513156,23.81999969482422,2.999945505077178,23.959999084472656,-0.03814956490204213 2628,2006-11-28,22.90500068664551,22.98500061035156,22.625,22.684999465942386,499200.0,0.004385019957532377,-1.117649698751183,-0.4943851046685069,29.80999459509185,46.469648945822236,1.499734401236143,1.4626053685132554,0.35980120924967807,0.1341598997059137,19.2784598481714,0.36000061035155895,0.44779778885471444,-1.4097492218017535,-3.3641487361153892,0.5446502925118821,-2.3869489789585714,-0.4325494646449357,2.9909984207153286,19.310382021999246,-20.633329215716884,0.9771997571568181,11,1.2949991226196254,1.2149991989135707,-0.4025006294250524,0.8299989700317347,-0.745000839233402,1,-0.03077930157483466,-1.691586985817901,22.80500030517578,-1.1038984201217914,23.25,2.3478347403513156,23.81999969482422,-0.03077930157483466 2629,2006-11-29,23.420000076293945,23.72500038146973,23.05500030517578,23.059999465942386,903400.0,0.022484146440069575,-2.62163248894252,1.6363573311138693,34.76822349238428,43.31996085565657,0.7465751036964896,1.033682075428505,-0.14066719866850974,-0.3632300435948501,19.42576431718098,0.8199996948242188,0.2933963205305403,-0.9157498359680183,-2.819024458934365,0.9875247869983284,-1.8673871474511898,0.035887475515153255,2.34515906677246,58.67161216762151,16.88875524243597,0.951637311483173,11,0.7224998474121094,0.6999998092651367,-0.7774996757507324,-0.22500038146972656,-1.6550006866455043,2,-0.06917168377267369,-1.117649698751183,22.90500068664551,-1.691586985817901,22.80500030517578,-1.1038984201217914,23.25,-0.06917168377267369 2630,2006-11-30,23.48500061035156,23.76000022888184,23.2450008392334,23.434999465942386,881600.0,0.002775428430651816,-1.3953549234174658,0.13889183232312832,36.730135282857724,39.92355743839339,0.38676484659588084,1.092423216816794,-0.19282203552456068,-0.4098248538527578,20.47455320205073,0.514999389648441,0.13468744178582526,-0.8937493324279835,-2.6688275035421185,0.8813288386861515,-1.7812884179850492,-0.006210246870917757,2.1545521669921897,75.77096360577829,31.132331296931156,0.8875390855570668,11,-0.06750106811523082,0.6349992752075231,-0.7750005722045863,-0.2900009155273402,-1.8900012969970703,3,-0.07408983291025406,-2.62163248894252,23.420000076293945,-1.117649698751183,22.90500068664551,-1.691586985817901,22.80500030517578,-0.07408983291025406 2631,2006-12-01,23.315000534057614,23.59499931335449,22.98500061035156,23.354999542236328,617800.0,-0.007238666036866737,1.3461553979951095,-0.7999618539006235,30.26776586740128,37.093563913391606,0.27882204404224,1.1687671281991854,-0.0015318649561919528,-0.21000587833912832,18.69880089438285,0.6099987030029297,-0.09742908450314758,-0.9662494659423864,-2.7505545428238456,0.8180556109390729,-1.858402004383116,-0.07409692750165675,2.203970132192385,60.79298633599192,18.32676445895526,0.892152538440729,12,0.057499885559085584,0.8049993515014684,-0.3650007247924769,-0.12000083923339488,-1.7100009918212855,4,-0.05232687938055147,-1.3953549234174658,23.48500061035156,-2.62163248894252,23.420000076293945,-1.117649698751183,22.90500068664551,-0.05232687938055147 2632,2006-12-04,23.5049991607666,23.565000534057614,23.28499984741211,23.309999465942386,475400.0,0.008149201044685528,-1.2857298559750585,-4.875113251632686,33.25892686083591,34.409492719360934,0.009038487307208243,0.8760093066058445,-0.1677548651638503,-0.3618323445618614,16.827084725473334,0.28000068664550426,-0.3445068464886134,-0.6825008392333984,-2.4201532956847167,1.0551516172179198,-1.5513270674590558,0.18632538899225892,1.8982126788333957,77.53295007116822,34.97759490241633,0.8688262282256589,12,-0.154998779296875,0.6150007247924805,-0.4674997329711914,-0.3099994659423828,-1.439998626708988,0,-0.060838053558156746,1.3461553979951095,23.315000534057614,-1.3953549234174658,23.48500061035156,-2.62163248894252,23.420000076293945,-0.060838053558156746 2633,2006-12-05,23.53499984741211,23.80500030517578,23.420000076293945,23.55500030517578,465800.0,0.0012763534446571523,-2.0800018310546875,-0.10256661058727054,26.625751881722877,30.66869006385976,-0.10664124925230567,0.7846385951146573,-0.19248387775126474,-0.34782972901912856,15.485471524888272,0.38500022888183594,-0.6108399702761815,-0.5880001068115241,-2.32177999877738,1.1457797851543319,-1.454890052794454,0.27888983917140564,1.7570835186038885,67.07310265261135,28.732374815724256,0.8668899459829282,12,-0.2325000762939453,0.5850000381469727,-0.4562506675720215,-0.3400001525878906,-1.5450000762939453,1,-0.06522200371209674,-1.2857298559750585,23.5049991607666,1.3461553979951095,23.315000534057614,-1.3953549234174658,23.48500061035156,-0.06522200371209674 2634,2006-12-06,23.040000915527344,23.38999938964844,22.979999542236328,23.38999938964844,277000.0,-0.02103245953235877,1.3428664850135967,17.499523173755662,20.52451455022657,29.408134206000994,0.2728221041041081,1.2188724215192295,0.31036419216874833,0.191774607412448,14.632257295821152,0.5550003051757812,-0.7363419649715723,-1.0047491073608406,-2.7875067388716097,0.7780085241499286,-1.8961279231162251,-0.11337029160545598,2.145399115848015,7.272887006459548,-23.745122865671313,0.8913788157553849,12,0.17499923706054688,1.0799989700317383,-0.010001659393310547,0.154998779296875,-0.5350017547607422,2,-0.03819448928589997,-2.0800018310546875,23.53499984741211,-1.2857298559750585,23.5049991607666,1.3461553979951095,23.315000534057614,-0.03819448928589997 2635,2006-12-07,22.739999771118164,23.045000076293945,22.625,23.01499938964844,278600.0,-0.013020882486467267,1.5074557183281427,0.7857166212534081,20.76124125963355,28.824547029347933,0.45093509147357125,1.4299445955142929,0.6173080745162807,0.5346903345987428,14.011134966015307,0.4200000762939453,-0.8917434852320056,-1.2017502784729004,-3.03801419852325,0.634513641577449,-2.119882238498075,-0.28361831844772567,2.342984259002179,9.745740794620632,-16.821430444947417,0.9181319600251746,12,0.47500038146972656,1.380000114440918,0.28999948501586914,0.34999942779541016,-0.5650005340576172,3,-0.04287600665273805,1.3428664850135967,23.040000915527344,-2.0800018310546875,23.53499984741211,-1.2857298559750585,23.5049991607666,-0.04287600665273805 2636,2006-12-08,22.940000534057614,23.2450008392334,22.6200008392334,22.729999542236328,240000.0,0.008795108397207096,-1.9069875755734265,-0.7636410295535183,33.53658997537305,29.58701597394745,0.22611491126675531,1.1527956727360085,0.4289739261985339,0.3483064021858375,13.247826595355743,0.625,-1.0708901109056548,-0.9152495384216337,-2.7699657853556907,0.9394667085124233,-1.842607661888664,0.01210858504539658,2.044664134857914,27.00420582634881,-1.2380159060118991,0.9273581234670291,12,0.2725000381469762,1.3499994277954137,-0.04250097274779918,-0.24500083923339488,-0.5100002288818324,4,-0.058631263704910785,1.5074557183281427,22.739999771118164,1.3428664850135967,23.040000915527344,-2.0800018310546875,23.53499984741211,-0.058631263704910785 2637,2006-12-11,22.68000030517578,23.149999618530273,22.424999237060547,22.85000038146973,483000.0,-0.011333924273272178,-1.1323471251020287,-0.8095203494973103,31.161477832884884,29.737180778146676,0.521344116367775,1.2957202836402075,0.722199688021572,0.6296510835990503,12.72868662536485,0.7250003814697266,-1.0830880266963199,-1.0587497711181655,-2.9007274156283103,0.7832278733919793,-1.9797385933732379,-0.1377609488630931,2.1627845339588205,18.478323967060945,-11.280872244556864,0.9209888222550732,12,0.4349994659423828,1.419999122619629,1.172499179840088,0.904998779296875,-0.3800010681152344,0,-0.047398622066778695,-1.9069875755734265,22.940000534057614,1.5074557183281427,22.739999771118164,1.3428664850135967,23.040000915527344,-0.047398622066778695 2638,2006-12-12,22.57999992370605,22.82999992370605,22.489999771118164,22.78000068664551,265600.0,-0.004409187836161954,1.2666734483679711,1.1764745481268895,30.726268293631463,29.28807464495192,0.6374272528152289,1.2698359153827177,0.8697781034564578,0.7568582916142752,11.550050946680907,0.3400001525878871,-1.0152849318373285,-1.0375001907348675,-2.847500011081717,0.7724996296119819,-1.942500100908294,-0.13250028056144103,2.0693620672626274,16.06224478098064,-14.995332947132638,0.9049999101734256,12,0.5349998474121129,1.519999504089359,1.272499561309818,1.0049991607666051,0.08500099182129262,1,-0.02280776755485081,-1.1323471251020287,22.68000030517578,-1.9069875755734265,22.940000534057614,1.5074557183281427,22.739999771118164,-0.02280776755485081 2639,2006-12-13,22.420000076293945,22.84499931335449,22.295000076293945,22.84499931335449,738800.0,-0.007085910006763396,1.5882363500911307,2.1249880791164264,30.55556291415286,28.60201104842916,0.715949411616446,1.2564006293374383,1.0779284375302538,0.9276831321041072,10.395161568237306,0.5499992370605433,-0.9223496142270236,-1.0465000152587898,-2.7146506038466427,0.6216505733290631,-1.8805753095527145,-0.2124247209648651,2.051412894362084,13.157884169822154,-19.60524143782486,0.8340752942939257,12,0.630000114440918,1.614999771118164,1.4324994087219238,1.164999008178711,1.0799999237060547,2,-0.019179317739184465,1.2666734483679711,22.57999992370605,-1.1323471251020287,22.68000030517578,-1.9069875755734265,22.940000534057614,-0.019179317739184465 2640,2006-12-14,22.915000915527344,23.045000076293945,22.5049991607666,22.5049991607666,457800.0,0.022078538695313954,-1.6341395335854745,-0.9647117430056359,45.248241993467936,30.266508395769897,0.1470556663863718,0.5775762994976432,0.6060684247272121,0.43994906060833117,8.812353667851244,0.625,-0.8404619189045519,-0.4159992218017585,-1.7533788332238842,0.9213803896203672,-1.0846890275128196,0.25269058390930255,1.3387707656924768,65.26319382260468,27.184406256800784,0.6686898057110623,12,0.13499927520751953,1.1199989318847656,0.9787487983703613,0.6699981689453125,0.6499996185302699,3,-0.017892286204663543,1.5882363500911307,22.420000076293945,1.2666734483679711,22.57999992370605,-1.1323471251020287,22.68000030517578,-0.017892286204663543 2641,2006-12-15,22.55500030517578,23.020000457763672,22.459999084472656,22.8799991607666,564800.0,-0.01571025947931004,-1.1747571377250388,-0.7926767430068059,46.36628164865775,31.72288114997232,0.4335001781794112,0.7624440810512461,0.9816351590885972,0.8083104155000278,7.292191279568522,0.5600013732910156,-0.8248606816223578,-0.6399998664855957,-1.6607216969704908,0.38072196399929936,-1.1503607817280432,-0.12963895124314817,1.50289421555145,30.409399776025843,-11.569055673988096,0.5103609152424478,12,0.49499988555908203,1.4799995422363281,1.359999179840088,1.029998779296875,1.279998779296875,4,-0.016847752736586452,-1.6341395335854745,22.915000915527344,1.5882363500911307,22.420000076293945,1.2666734483679711,22.57999992370605,-0.016847752736586452 2642,2006-12-18,22.05500030517578,22.9950008392334,22.01499938964844,22.649999618530273,508600.0,-0.022168033395471243,-1.903703075771082,1.83077356464174,38.93229263679375,33.09027456720242,0.78917811099139,1.1675437073883472,1.5008999817646043,1.3183992297665128,7.976474617253837,0.9800014495849574,-0.8427358894399468,-1.0417498588561998,-2.1054880494265333,0.021988331714133835,-1.5736189541413665,-0.509880763571033,1.8266047711081228,3.8835814428060984,-39.27012525862532,0.5318690952851665,12,0.6474990844726598,1.8399991989135742,1.9399995803833008,1.529998779296875,2.4850006103515625,0,0.01700294694224036,-1.1747571377250388,22.55500030517578,-1.6341395335854745,22.915000915527344,1.5882363500911307,22.420000076293945,0.01700294694224036 2643,2006-12-19,22.23500061035156,22.2549991607666,21.81999969482422,22.03499984741211,623400.0,0.008161428369308776,2.625027815748482,-0.3361361239425363,33.095599715067834,34.48706180774034,0.4530201954482109,0.8935599421166813,1.3392683504901726,1.13542607241342,8.781601671307696,0.4349994659423828,-0.8167107850968414,-0.7729995727539105,-1.8118111797965248,0.2658120342887038,-1.2924053762752195,-0.2535937692326016,1.422611783536091,33.8776152077138,-7.011080860545036,0.5194058035213079,12,0.29749965667724965,1.5624990463256871,1.759999275207523,1.3499984741210973,2.2999992370605504,1,0.002923257248696798,-1.903703075771082,22.05500030517578,-1.1747571377250388,22.55500030517578,-1.6341395335854745,22.915000915527344,0.002923257248696798 2644,2006-12-20,22.2549991607666,22.69499969482422,22.23500061035156,22.309999465942386,476200.0,0.0008994175788659131,-8.684455688069061,-0.2750004768353619,32.22541767339919,35.76085918704763,0.3463850337119645,0.7792292243979517,1.3472762211876486,1.1157342213600998,9.609970247264215,0.4599990844726598,-0.8212547892923148,-0.6677510261535637,-1.6562344770543866,0.32073242474725916,-1.1619927516039752,-0.1735093007031523,1.1453474552521676,35.51014942709493,-0.9262627272483428,0.4942417254504107,12,0.27750110626220703,1.5425004959106445,1.7400007247924805,1.3299999237060547,2.690000534057617,2,0.018422905873819895,2.625027815748482,22.23500061035156,-1.903703075771082,22.05500030517578,-1.1747571377250388,22.55500030517578,0.018422905873819895 2645,2006-12-21,21.78499984741211,22.34499931335449,21.75,22.30500030517578,403600.0,-0.02111881963954665,-1.01694630330067,9.454501317796588,29.654247426728162,35.32948779275375,0.7450180858628563,1.1478029574348305,1.8524871747160496,1.5946469856447045,10.616370507400305,0.5949993133544886,-0.8214346140705686,-1.0360003471374526,-2.0541080569822725,-0.017892637292632685,-1.5450542020598625,-0.5269464922150426,1.3940981996394228,2.7558925036720203,-29.33553986990054,0.5090538549224096,12,0.6649999618530273,1.9774999618530273,2.708749771118164,1.7999992370605469,3.25,3,0.07872390014230923,-8.684455688069061,22.2549991607666,2.625027815748482,22.23500061035156,-1.903703075771082,22.05500030517578,0.07872390014230923 2646,2006-12-22,21.80500030517578,21.9950008392334,21.575000762939453,21.729999542236328,343000.0,0.0009180839065301427,-1.1818280901659648,-0.14423210945237133,26.323149301746042,34.79189573373833,0.6113796775171849,1.0687937478741674,1.8309383817899487,1.579056461520338,11.3043963813113,0.4200000762939453,-0.7470392448608933,-0.9437499046325684,-2.0360574045460886,0.14855759528095192,-1.4899036545893267,-0.39759615467581,1.1454420543475052,16.19714999147066,-9.727105462403205,0.5461537499567594,12,0.505000114440918,1.8125,2.6424994468688965,1.779998779296875,3.114999771118164,4,0.08071544160740363,-1.01694630330067,21.78499984741211,-8.684455688069061,22.2549991607666,2.625027815748482,22.23500061035156,0.08071544160740363 2647,2006-12-26,21.934999465942386,22.020000457763672,21.809999465942386,21.82999992370605,239000.0,0.005961896764374197,-1.8965562600300843,1.39997965515497,28.319781166666615,34.52450827518668,0.40743477854354637,0.9173051232000091,1.6971622106022828,1.4117155081796646,11.43220972203526,0.21500015258789062,-0.650803995673968,-0.7702507019042919,-1.920863863853853,0.3803624600452693,-1.3455572828790743,-0.19494412092950952,0.7678634061958114,32.142771993283716,10.95167311719678,0.575306580974781,12,0.37500095367431285,0.9575004577636683,2.579999923706051,1.6499996185302699,2.9150009155273438,1,0.0866195425023979,-1.1818280901659648,21.80500030517578,-1.01694630330067,21.78499984741211,-8.684455688069061,22.2549991607666,0.0866195425023979 2648,2006-12-27,22.200000762939453,22.209999084472656,21.854999542236328,21.975000381469727,447000.0,0.012081208272127997,1.8979906422004065,2.142870118074333,37.86127964243305,35.33625457832892,0.09259985873000787,0.6290295909479866,1.4284839498173056,1.1140470487244016,11.28764113051431,0.3549995422363281,-0.6549716419154947,-0.46999940872192525,-1.6379126198920702,0.6979138024482197,-1.0539560143069977,0.1139571968631472,0.2998469295429693,55.80362464705502,31.494884764605573,0.5839566055850718,12,0.1099996566772461,0.6475000381469727,2.2437491416931152,1.3849983215332031,3.029998779296875,2,0.10540540865630388,-1.8965562600300843,21.934999465942386,-1.1818280901659648,21.80500030517578,-1.01694630330067,21.78499984741211,0.10540540865630388 2649,2006-12-28,21.799999237060547,22.2450008392334,21.69499969482422,22.13500022888184,339600.0,-0.018018086132081,-1.0183525409729925,-1.4888907726868297,36.79775747441554,34.39731185398976,0.4418731346954594,0.9501569227467073,1.8178280035630934,1.4862283586912781,12.256186621496585,0.5500011444091797,-0.6374859611155657,-0.7890008926391587,-1.9625948025203783,0.38459301724206085,-1.3757978475797685,-0.20220393769854894,0.5333760081041419,29.220636064810478,2.9429655117847275,0.5867969549406091,12,0.4975013732910156,1.0250015258789062,2.6437506675720215,1.7849998474121094,3.7500000000000036,3,0.12545874798481615,1.8979906422004065,22.200000762939453,-1.8965562600300843,21.934999465942386,-1.1818280901659648,21.80500030517578,0.12545874798481615 2650,2006-12-29,21.7450008392334,22.13500022888184,21.6299991607666,21.834999084472656,326200.0,-0.0025228623739421696,-2.1562408730844873,0.2686506829426573,32.503669480866236,32.85702161312405,0.35029042172463676,0.9150291415672989,1.8555072734447293,1.5060182347994981,13.353144713979537,0.5050010681152379,-0.6134537282237424,-0.7569993019104011,-1.9086955923792388,0.3946969885584366,-1.3328474471448182,-0.18115115667598403,0.5,25.37314282623487,-0.7790571632283942,0.575848145234418,12,0.5399999618530273,1.0324993133544922,2.672499179840088,1.8399982452392578,3.8349990844726527,4,0.14716020841982336,-1.0183525409729925,21.799999237060547,1.8979906422004065,22.200000762939453,-1.8965562600300843,21.934999465942386,0.14716020841982336 2651,2007-01-03,22.09499931335449,22.3799991607666,21.56999969482422,21.625,1159800.0,0.016095583380691503,-1.7931019741060947,-5.222316414114616,41.65476274046605,33.15951829130985,-0.08026158300050312,0.4942872671790859,1.4928666996061857,1.1205729783537812,14.007656018432868,0.8099994659423828,-0.5689678745157778,-0.34600076675415536,-1.4443900685617663,0.7523885350534556,-0.8951954176579591,0.20319388414964834,-0.5199985504150355,64.81481045416076,36.1349025565065,0.5491946509038054,1,0.037500381469730115,0.5925006866455114,2.307500362396244,1.4899997711181676,3.35000038146973,2,0.13306180698908854,-2.1562408730844873,21.7450008392334,-1.0183525409729925,21.799999237060547,1.8979906422004065,22.200000762939453,0.13306180698908854 2652,2007-01-04,22.075000762939453,22.239999771118164,21.895000457763672,22.100000381469727,1238200.0,-0.0009051165891165169,1.2623024633067972,-0.0531907554329083,42.62774373010859,34.21864540409216,-0.06384119628221185,0.42336719410436885,1.4990854010003432,1.11175396942269,14.697537927069243,0.3449993133544922,-0.6319452394169076,-0.29449939727783203,-1.2818187038836193,0.6928199093279552,-0.7881590505807274,0.19916025602506338,-0.5050010681152344,62.345851984939,30.745120298290292,0.4936596533028937,1,0.057498931884765625,0.6124992370605469,2.2412490844726562,1.5099983215332031,3.4200000762939453,3,0.128878786637725,-1.7931019741060947,22.09499931335449,-2.1562408730844873,21.7450008392334,-1.0183525409729925,21.799999237060547,0.128878786637725 2653,2007-01-05,22.0,22.149999618530273,21.825000762939453,22.01499938964844,851600.0,-0.0033975429375915356,1.2806949445195486,0.5999847409782454,43.71257040490062,35.49499570759232,-0.02869886441197167,0.3978724208420701,1.5630192049629485,1.1649525321052536,15.813782129464204,0.3249988555908203,-0.681857198329638,-0.2927501678466804,-1.125074349837913,0.5395740141445522,-0.7089122588422967,0.1234119231489359,-0.43000030517578125,53.086492430646636,18.36167948990589,0.41616209099561713,1,-0.025000572204589844,0.6875,2.1937499046325684,1.5849990844726562,3.639999389648441,4,0.12954547188498777,1.2623024633067972,22.075000762939453,-1.7931019741060947,22.09499931335449,-2.1562408730844873,21.7450008392334,0.12954547188498777 2654,2007-01-08,22.15999984741211,22.274999618530273,21.770000457763672,22.075000762939453,1249800.0,0.0072727203369140625,2.206357856494096,-5.666836215664985,37.437574738937336,36.35980985339334,-0.22751739340442967,0.17767424428449274,1.3903596296521918,0.9892883685024216,16.31468262773626,0.5049991607666016,-0.6555928348976181,-0.08875026702880717,-0.8442418403319074,0.6667413062742931,-0.4664960536803555,0.28899551962274117,-0.5738001632690413,72.8395730361949,40.2436060648089,0.37774578665154934,1,-0.18500041961669922,0.5275001525878906,2.0,1.4249992370605469,3.639999389648441,0,0.13853789331964905,1.2806949445195486,22.0,1.2623024633067972,22.075000762939453,-1.7931019741060947,22.09499931335449,0.13853789331964905 2655,2007-01-09,21.76499938964844,22.209999084472656,21.5,22.209999084472656,408400.0,-0.01782493052723544,2.191009309582183,-5.235346916793783,37.00655149783479,37.54685454184764,0.18366162634050198,0.5226831312044489,1.7643032740138587,1.354831913476911,16.559602083980447,0.7099990844726562,-0.6316885161240471,-0.4350007057189913,-1.1828119623290405,0.3128105508910579,-0.8089063340240159,-0.06109507741396669,0.6149997711181605,30.113595724067483,-2.6449876121838365,0.3739056283050251,1,0.17500019073485973,0.8875007629394496,2.3662505149841273,1.8199996948242152,4.06500053405761,1,0.1739030532301451,2.206357856494096,22.15999984741211,1.2806949445195486,22.0,1.2623024633067972,22.075000762939453,0.1739030532301451 2656,2007-01-10,21.59499931335449,21.86000061035156,21.420000076293945,21.600000381469727,647400.0,-0.0078107089851243705,-1.478879444665307,0.011238363022279063,41.5128879892512,39.01275529991259,0.3584335012679567,0.6184614383880565,1.896652272788426,1.4892174972016612,17.17190763902635,0.44000053405761363,-0.612334391439532,-0.5377507209777868,-1.2462371493996294,0.17073570744405586,-0.8919939351887081,-0.18350750676686545,0.7673998641967792,20.467757982982903,-15.284716839096653,0.3542432142109218,1,0.3050003051757848,1.0175008773803746,2.1737504005432164,1.9899997711181676,4.284999847412113,2,0.18453349094978733,2.191009309582183,21.76499938964844,2.206357856494096,22.15999984741211,1.2806949445195486,22.0,0.18453349094978733 2657,2007-01-11,21.604999542236328,21.774999618530273,21.420000076293945,21.70499992370605,632000.0,0.0004630807686878402,1.9583323399216397,19.995804729199424,37.59839001569443,38.98354534138608,0.3315679484312817,0.552102057743749,1.872035777948735,1.4426606911187143,17.575137867083544,0.3549995422363281,-0.5385062284656748,-0.4740004539489746,-1.1706893496214512,0.222688441723502,-0.8223449017852147,-0.12565600611273453,0.7197036712646465,21.637376022272488,-13.7593790439584,0.34834444783623913,1,0.2950000762939453,1.0075006484985352,2.1412506103515625,1.9799995422363281,6.819999694824222,3,0.17773664586666382,-1.478879444665307,21.59499931335449,2.191009309582183,21.76499938964844,2.206357856494096,22.15999984741211,0.17773664586666382 2658,2007-01-12,22.065000534057614,22.06999969482422,21.645000457763672,21.645000457763672,729600.0,0.02129141409709434,-1.0238055231356806,-4.199984741269259,46.81210308900913,40.096250409674255,-0.16717714328340705,0.054325665239382204,1.4040742876025512,0.9555920744832314,17.75838781535966,0.4650001525878906,-0.4404724676397045,0.011750507354733486,-0.6438275134427407,0.6673285281522077,-0.31603850304400183,0.3395395177534688,0.22351455395508069,75.4386904204196,38.40159541253527,0.3277890103987364,1,-0.1650009155273402,0.5474996566772496,1.6699995994567907,1.5199985504150426,5.844999313354496,4,0.1554498174555461,1.9583323399216397,21.604999542236328,-1.478879444665307,21.59499931335449,2.191009309582183,21.76499938964844,0.1554498174555461 2659,2007-01-16,21.989999771118164,22.229999542236328,21.850000381469727,22.07999992370605,615200.0,-0.0033990827611214414,-1.0540554473003207,-0.2142860386646679,53.96518075533929,42.4808627735046,-0.06972255918448056,0.1006189284203387,1.4770100663194157,1.0149493276413075,17.577445395995284,0.37999916076660156,-0.35586094554562564,-0.041750240325928445,-0.6744914868929861,0.5909910062411292,-0.3581208636094573,0.2746203829576004,0.2637747164257789,70.37037909167759,27.799108737202104,0.3163706232835293,1,-0.09000015258789062,0.41499996185302734,1.721250057220459,1.5949993133544922,5.875,1,0.16598452280678133,-1.0238055231356806,22.065000534057614,1.9583323399216397,21.604999542236328,-1.478879444665307,21.59499931335449,0.16598452280678133 2660,2007-01-17,22.5049991607666,22.559999465942386,21.895000457763672,21.895000457763672,852200.0,0.02341970873164101,-1.1803292528493152,-6.777751875556577,61.36361806705077,44.67073558756957,-0.5202933818817144,-0.4708103779166919,0.9779766752619459,0.489936547381955,17.53152146873491,0.6649990081787145,-0.32355627006428733,0.4937492370605483,-0.03682038336929949,1.024318857490396,0.22846442684562618,0.7590340472754704,-1.0849990844726562,95.17540924361845,47.232780192178446,0.2652848102149237,1,-0.5149993896484375,-0.1724987030029297,1.1625008583068848,1.0799999237060547,5.280000686645508,2,0.1464119173147176,-1.0540554473003207,21.989999771118164,-1.0238055231356806,22.065000534057614,1.9583323399216397,21.604999542236328,0.1464119173147176 2661,2007-01-18,22.174999237060547,22.665000915527344,22.049999237060547,22.46999931335449,908000.0,-0.014663405288250386,-1.2568865775170874,-0.4836077107077471,53.658532330424784,45.89637876538247,-0.19864133522859007,-0.17996580180767197,1.235329061892962,0.8210753989782589,17.4929355610298,0.6150016784667969,-0.2606105926521316,0.18274936676025533,-0.2898857767694132,0.6553845102899238,-0.053568205004580705,0.41906693852509136,-0.7321991729736332,60.64246199476361,10.259199385924632,0.23631757176483503,1,-0.13249874114990234,0.157501220703125,1.4925007820129395,1.4099998474121094,4.880001068115234,3,0.164825290299762,-1.1803292528493152,22.5049991607666,-1.0540554473003207,21.989999771118164,-1.0238055231356806,22.065000534057614,0.164825290299762 2662,2007-01-19,22.43000030517578,22.51499938964844,22.09499931335449,22.200000762939453,484400.0,0.011499484865327814,1.1000123978370524,-0.77965926356966,53.51681208010631,46.98573895151644,-0.444761460841697,-0.4273424078768855,0.9054384030053981,0.5693463407124995,16.86387039608701,0.4200000762939524,-0.16634387729401823,0.419000434875489,-0.09228905484702565,0.9302899245980036,0.16335569001423167,0.6746451797367463,-0.9383122070312488,76.96073481508077,26.136900534327253,0.2556447448612572,1,-0.3874998092651367,-0.14500045776367188,1.3212499618530273,1.154998779296875,3.4650001525878906,4,0.15381180600317346,-1.2568865775170874,22.174999237060547,-1.1803292528493152,22.5049991607666,-1.0540554473003207,21.989999771118164,0.15381180600317346 2663,2007-01-22,22.299999237060547,22.489999771118164,22.21999931335449,22.489999771118164,445000.0,-0.0057958567252108795,1.8421020930583119,-0.8260909226610055,58.33333333333336,49.307489906449334,-0.29919370097056586,-0.30801417646161866,0.9753871900073214,0.7067666416765519,15.960523658156124,0.2700004577636754,-0.13524340232059373,0.2857494354248047,-0.23231650983881735,0.8038153806884267,0.026716462792993667,0.5447824080566157,-0.7613786262207007,55.214547326788285,1.5895612712831308,0.2590329726318114,1,-0.25749874114990234,-0.06749916076660156,1.3075003623962402,1.2849998474121094,3.2100009918212926,0,0.27466368652698514,1.1000123978370524,22.43000030517578,-1.2568865775170874,22.174999237060547,-1.1803292528493152,22.5049991607666,0.27466368652698514 2664,2007-01-23,22.665000915527344,22.790000915527344,22.239999771118164,22.424999237060547,492400.0,0.016367788832037267,1.2448949404831415,-1.2631631782362094,63.89726834524707,52.29534733393958,-0.6537795724641065,-0.6753501863546703,0.5604288158685051,0.3430790903398737,16.031796952513908,0.5500011444091797,-0.09676832626948695,0.6302510261535659,0.04409939790584616,1.2164026544012856,0.337175212029706,0.9233268402774257,-1.0813250924999984,86.03352669647386,27.643733639160004,0.2930758141238599,1,-0.5600004196166992,-0.43250083923339844,0.9424986839294434,0.9199981689453125,2.5449981689453125,1,0.2314140180903994,1.8421020930583119,22.299999237060547,1.1000123978370524,22.43000030517578,-1.2568865775170874,22.174999237060547,0.2314140180903994 2665,2007-01-24,23.5,23.5,22.684999465942386,22.82500076293945,924400.0,0.03684090230504311,1.4148191266311276,2.812477151712643,68.51118901328113,55.295158558831794,-1.3597827770836943,-1.4495997431201602,-0.32214058558258074,-0.481425939773672,15.917042812294188,0.8349990844726562,-0.033260692410664205,1.3795001029968255,0.5126246793328946,2.2463755266607563,0.9460623911648582,1.8129378148287927,-1.8439446714226548,100.0,40.67048101918478,0.4334377118319656,1,-1.0399999618530273,-1.0399999618530273,0.04250001907348633,0.08499908447265625,1.2600002288818395,2,0.18574467111141124,1.2448949404831415,22.665000915527344,1.8421020930583119,22.299999237060547,1.1000123978370524,22.43000030517578,0.18574467111141124 2666,2007-01-25,23.565000534057614,23.71500015258789,23.479999542236328,23.67499923706055,1146600.0,0.002765980172664495,1.473683682176379,-0.16296122567775498,69.40100900575132,58.82878289106034,-1.2470968648962177,-1.4503447993405594,-0.4307460189320409,-0.5393598412073679,15.69771803053565,0.2350006103515625,0.04696822408816104,1.356500625610348,0.2901088926648576,2.4228923585558384,0.8233047591376028,1.8896964920830932,-1.7614296317664575,90.74076908495566,30.479468337655916,0.5331958664727454,1,-0.8850002288818324,-0.9975004196166957,-0.022500514984127307,0.10249900817871449,0.8699989318847727,3,0.17907910959965778,1.4148191266311276,23.5,1.2448949404831415,22.665000915527344,1.8421020930583119,22.299999237060547,0.17907910959965778 2667,2007-01-26,23.834999084472656,23.875,23.354999542236328,23.559999465942386,860600.0,0.011457608499725103,1.9295680813225662,-2.500026009606021,72.73850581232652,61.70949430476229,-1.3047081451404168,-1.6555844386685123,-0.7530719985497711,-0.8101504617303448,15.58992402257375,0.5200004577636719,0.17478011018158313,1.5314991950988777,0.25072180300337266,2.8122765871943827,0.8911104990511234,2.171887891146632,-1.8402852571518267,97.5830272549058,34.90993005905609,0.6403886960477526,1,-0.972498893737793,-1.1874990463256836,-0.2924990653991699,-0.125,1.2300014495849574,4,0.13509550427466976,1.473683682176379,23.565000534057614,1.4148191266311276,23.5,1.2448949404831415,22.665000915527344,0.13509550427466976 2668,2007-01-29,24.540000915527344,24.790000915527344,23.7450008392334,23.80500030517578,1666600.0,0.02957842912248987,-1.4444459316566503,2.672733199703181,75.98251238317505,64.15586448563292,-1.8122924716315367,-2.2939002522956926,-1.5031267301303792,-1.5057853193211912,16.20078816925044,1.0450000762939453,0.3263830271820609,2.1195010185241685,0.4966834107426692,3.742318626305668,1.3080922146334188,2.930909822414918,-2.319652747485012,90.19608283125208,27.618907355285018,0.8114088038907504,1,-1.197500228881836,-1.4350004196166992,-1.2412514686584473,-0.6700010299682617,0.09499931335449574,0,0.05521595320638206,1.9295680813225662,23.834999084472656,1.473683682176379,23.565000534057614,1.4148191266311276,23.5,0.05521595320638206 2669,2007-01-30,24.53499984741211,24.61000061035156,24.270000457763672,24.604999542236328,819000.0,-0.00020379249913027309,7.499809269502859,-0.09523760094666694,83.05484870969644,66.56600122370466,-1.573822569742049,-2.1855481580718568,-1.558189108551737,-1.4943051773308653,16.63560191422651,0.3400001525878871,0.5054257093157162,1.9777499198913588,0.12977075345854772,3.82572908632417,1.0537603366749515,2.901739503107766,-1.9549002947218774,87.88594334861324,20.32649643087123,0.9239895832164058,1,-1.114999771118164,-1.4299993515014648,-1.369999885559082,-0.6649999618530273,0.3299999237060547,1,0.03973916395082311,-1.4444459316566503,24.540000915527344,1.9295680813225662,23.834999084472656,1.473683682176379,23.565000534057614,0.03973916395082311 2670,2007-01-31,24.94499969482422,25.15999984741211,24.34000015258789,24.489999771118164,749200.0,0.0167108151604638,-1.17218703658324,-6.500027247956403,87.8103366099788,70.3606461436551,-1.7894942742868132,-2.4701668492825064,-2.0306905447925274,-1.884598231713376,17.184220461477228,0.8199996948242188,0.6501574240026109,2.227749824523926,0.13762371480552105,4.3178759342423305,1.1826867696647234,3.272812879383128,-2.055513951336792,88.08863621954055,13.97043624562393,1.0450630548592026,1,-1.317500114440918,-1.6549997329711914,-1.7799997329711914,-1.0749998092651367,0.034999847412109375,2,0.010623347079191214,7.499809269502859,24.53499984741211,-1.4444459316566503,24.540000915527344,1.9295680813225662,23.834999084472656,0.010623347079191214 2671,2007-02-01,25.03499984741211,25.13999938964844,24.75,25.13500022888184,511200.0,0.0036079436235296747,6.090981602538144,-0.2197810950279054,88.0265607462249,74.19506266211272,-1.5993256992759868,-2.4544575640451356,-2.172151839256653,-1.9488990196596987,18.2561800898082,0.38999938964844105,0.7953282465215281,2.1707499504089363,-0.13729401650654438,4.478793917324417,1.0167279669511942,3.3247719338666784,-1.7822318472967318,93.07479341462899,11.809273245120082,1.154021983457741,2,-1.3450002670288086,-1.744999885559082,-1.9287500381469727,-1.1800003051757812,-0.024999618530269885,3,-0.010984606359352389,-1.17218703658324,24.94499969482422,7.499809269502859,24.53499984741211,-1.4444459316566503,24.540000915527344,-0.010984606359352389 2672,2007-02-02,24.920000076293945,25.125,24.78000068664551,25.0,558600.0,-0.004593559888918963,1.090905412825456,0.7999961853172578,84.27366506354929,77.07732174324784,-1.2225380277826403,-2.2297074782885886,-2.0705519707451465,-1.8114019357776705,19.386069748462422,0.34499931335448863,0.8839175090835774,1.9135002136230455,-0.5360781207527445,4.363078547998835,0.6887110464351487,3.138289380810942,-1.3620749806110908,83.03887354471892,0.9934901735213373,1.2247891671878954,2,-1.2200002670288086,-1.630000114440918,-1.956249713897705,-1.1525001525878906,-0.5750007629394567,4,-0.01946230372659319,6.090981602538144,25.03499984741211,-1.17218703658324,24.94499969482422,7.499809269502859,24.53499984741211,-0.01946230372659319 2673,2007-02-05,24.85000038146973,24.95000076293945,24.65999984741211,24.899999618530273,561800.0,-0.0028089765092258467,2.866639540206636,0.6249910592947128,84.37497707515688,79.35262271323782,-0.8412473880585196,-2.0398283914600945,-2.0147194714715333,-1.7211593222262458,20.354564317363916,0.2900009155273402,1.039741906433914,1.701000499725346,-0.8322058586771668,4.234206858127859,0.43439732052408786,2.9676036789266043,-1.035743325510193,65.16857544533447,-17.595448443514798,1.2666031792012566,2,-0.927500724792484,-1.5600004196167028,-2.248750209808353,-1.0825004577636754,-0.18499946594238637,0,0.008651917476355742,1.090905412825456,24.920000076293945,6.090981602538144,25.03499984741211,-1.17218703658324,24.94499969482422,0.008651917476355742 2674,2007-02-06,25.229999542236328,25.2450008392334,24.76000022888184,24.875,569000.0,0.015291716496308672,1.519469710480928,-7.100099183642833,83.85090754176859,81.05703588306974,-0.9154027118638339,-2.295742120270223,-2.4031503682743818,-2.085605753883357,21.747405488204173,0.48500061035155895,1.2051867005706391,1.927499675750731,-0.7227270184433365,4.5777263699447985,0.6023863286536972,3.2526130228477648,-1.2004236396443808,98.34239937953258,16.439952349471866,1.325113347097034,2,-0.9299993515014648,-1.8974990844726562,-2.6512489318847656,-1.4624996185302734,-0.7399997711181641,1,-0.02358300928061563,2.866639540206636,24.85000038146973,1.090905412825456,24.920000076293945,6.090981602538144,25.03499984741211,-0.02358300928061563 2675,2007-02-07,25.54999923706055,25.54999923706055,24.934999465942386,25.21500015258789,470200.0,0.012683301650026735,2.6716504589035637,0.9436606097076211,92.02985437654223,83.57135203537985,-1.021445194124091,-2.4428881201156294,-2.7235239295771514,-2.3939419010333616,22.884904918094286,0.6149997711181641,1.3925630910999232,2.058249378204348,-0.6691406131187421,4.785639369527438,0.6945543825428011,3.4219443738658946,-1.3016468458731403,100.0,14.771806541805887,1.3636949956615452,2,-1.097499847412113,-2.0649995803833043,-2.9887485504150426,-1.7824993133544957,-1.0349998474121094,2,-0.026810156023362453,1.519469710480928,25.229999542236328,2.866639540206636,24.85000038146973,1.090905412825456,24.920000076293945,-0.026810156023362453 2676,2007-02-08,25.57999992370605,25.665000915527344,25.274999618530273,25.440000534057614,409200.0,0.0011741952070973838,1.5161262536146596,0.4179097679291217,91.55669224726273,85.66226163926163,-0.8220019121173934,-2.2757121012043875,-2.73518197522991,-2.406158140751746,23.995774579267426,0.3900012969970703,1.5492530084986775,1.8890000343322733,-0.8371976644460091,4.615197733110556,0.5259011849431339,3.2520988837214126,-1.0713181633440136,91.54219885748954,5.050602439878745,1.3630988493891412,2,-0.87499904632568,-2.0374994277954066,-3.048749446868893,-1.8124999999999964,-0.9899997711181605,3,-0.02345583984594457,2.6716504589035637,25.54999923706055,1.519469710480928,25.229999542236328,2.866639540206636,24.85000038146973,-0.02345583984594457 2677,2007-02-09,25.44499969482422,25.649999618530273,25.28499984741211,25.524999618530273,493000.0,-0.005277569557641915,1.2121203363870185,-0.5714305177111717,91.43608450429583,87.37932520827505,-0.48568054244686465,-1.9376211205137182,-2.568683769236795,-2.246952409959807,25.166677017287903,0.36499977111816406,1.6267735317248935,1.561999797821045,-1.0853650807578958,4.209364676399986,0.23831735853157454,2.8856822371105153,-0.70505410342912,78.10935453872578,-11.828884298694533,1.3236824392894706,2,-0.47749900817871094,-1.9024991989135742,-3.0349998474121094,-1.6800003051757812,-0.22500038146973012,4,-0.017095675816842792,1.5161262536146596,25.57999992370605,2.6716504589035637,25.54999923706055,1.519469710480928,25.229999542236328,-0.017095675816842792 2678,2007-02-12,25.4950008392334,25.5,25.25,25.46500015258789,396200.0,0.0019650675971258913,11.500309951838252,-0.3750089407052428,90.66090150685977,88.22444218573766,-0.4313275104311458,-1.8102944838218669,-2.589180303220889,-2.2779597120379904,27.055770009095642,0.25,1.7082809163689419,1.4405009269714348,-1.1548694066474887,4.035871260590358,0.14281576016197306,2.7381860937808966,-0.5700441830118521,81.21547543526498,-8.835951550323045,1.2976851668094622,2,-0.49250030517578125,-1.952500343322754,-3.085000991821289,-1.730001449584961,-0.1600017547607422,0,-0.04510694206799992,1.2121203363870185,25.44499969482422,1.5161262536146596,25.57999992370605,2.6716504589035637,25.54999923706055,-0.04510694206799992 2679,2007-02-13,25.63999938964844,25.69499969482422,25.17499923706055,25.69499969482422,616800.0,0.0056873326394211166,17.909002635594266,-1.8333015449169139,88.35123095728382,88.28454155766043,-0.4504698534092384,-1.7579549058587816,-2.71898353592416,-2.403327634468244,29.466329998994045,0.5200004577636683,1.7641283420732634,1.402999496459966,-1.0925237352590997,3.8985227281790316,0.15523788060043486,2.650761112319497,-0.5670338815657345,92.76311991949026,3.8061189290019115,1.2477616158595322,2,-0.462499618530277,-2.082499504089359,-3.308749675750736,-1.8750000000000036,0.06000137329100852,1,-0.038026462454391896,11.500309951838252,25.4950008392334,1.2121203363870185,25.44499969482422,1.5161262536146596,25.57999992370605,-0.038026462454391896 2680,2007-02-14,25.79999923706055,26.03499984741211,25.63500022888184,25.665000915527344,695400.0,0.006240243807365431,-3.102566610587382,-2.454501317797421,88.73480980396975,88.36323589740987,-0.5324236668625275,-1.7480690926583797,-2.8637110409728095,-2.5439243615988794,32.701376005476504,0.3999996185302699,1.7454440789375383,1.398249340057376,-1.0504478898108864,3.846946569925638,0.1739007251232465,2.6225979549915053,-0.625,72.6743670268451,-15.393701218457878,1.2243486149341307,2,-0.45249938964844105,-2.072499275207523,-3.4687495231628453,-2.034999847412113,-0.36499977111816406,2,-0.05077517460002989,17.909002635594266,25.63999938964844,11.500309951838252,25.4950008392334,1.2121203363870185,25.44499969482422,-0.05077517460002989 2681,2007-02-15,25.82999992370605,26.10000038146973,25.40500068664551,25.8700008392334,619400.0,0.0011628173462270297,1.7799987792968355,-0.29630676198820693,87.71264754896924,88.74534506245652,-0.4892434162428465,-1.5707391225143503,-2.872295442992982,-2.5491208307493487,35.657903660758514,0.6949996948242188,1.7084231250356652,1.2454999923706005,-1.0438386491167755,3.5348386338579765,0.1008306716269125,2.3901693131142885,-0.6550006866455007,70.81079743570105,-15.390531009891049,1.1446693207436878,2,-0.44999980926513317,-2.069999694824215,-3.5337500572204554,-2.100000381469723,-0.9349994659423793,3,-0.050909815638471634,-3.102566610587382,25.79999923706055,17.909002635594266,25.63999938964844,11.500309951838252,25.4950008392334,-0.050909815638471634 2682,2007-02-16,25.8799991607666,25.97500038146973,25.274999618530273,25.82999992370605,680600.0,0.0019357041118170937,4.833298895334833,-1.2499523173755263,83.66830149147036,88.66682555315802,-0.43443115247090347,-1.4219235373627583,-2.905981003266426,-2.5738531426738938,38.639286540377206,0.7000007629394567,1.6082387725838885,1.1229992866516127,-0.9964055072687721,3.2424040805719976,0.06329688969142211,2.1827016836118034,0.22000122070312855,76.2161136737135,-9.088300102979588,1.0597023969601924,2,-0.44999885559081676,-2.1199989318847656,-3.623749256134033,-2.189999580383301,-1.054998397827152,4,-0.04984540378711899,1.7799987792968355,25.82999992370605,-3.102566610587382,25.79999923706055,17.909002635594266,25.63999938964844,-0.04984540378711899 2683,2007-02-20,28.42499923706055,28.47500038146973,26.5049991607666,26.75,2365000.0,0.09833849145374396,1.2197177771187084,33.50049591820933,92.93598717318238,89.67627884553734,-2.7032650933610505,-3.672834429351127,-5.405725086625729,-5.088111023053873,42.39600970266855,2.5950012207031286,1.5615349761572368,3.3617493629455595,0.9829836423769329,5.740515083514186,2.1723665026612444,4.5511322232298745,-3.149999618530277,98.48481433123467,12.948988648776947,1.189382860284314,2,-1.7199993133544922,-3.364998817443851,-6.168749332427982,-4.73499965667725,-3.489999771118164,1,-0.11275285874158891,4.833298895334833,25.8799991607666,1.7799987792968355,25.82999992370605,-3.102566610587382,25.79999923706055,-0.11275285874158891 2684,2007-02-21,27.90999984741211,28.34000015258789,27.51499938964844,28.18000030517578,1382800.0,-0.018117833015699247,1.7966120324572343,-0.16119437656431093,81.98491074757399,88.56017399787422,-1.975917846673486,-2.893074962085933,-4.834563224897597,-4.540980392994804,45.7379071004979,0.9099998474121094,1.5555915407361987,2.58450002670288,0.16289173851479077,5.0061083148909695,1.3736958826088355,3.795304170796925,-2.635000228881836,82.34373752028038,-2.7506521466220732,1.2108041440940451,2,-1.085000038146969,-2.747499465942383,-5.653749942779541,-4.220000267028809,-2.379999160766598,2,-0.09226086624927787,1.2197177771187084,28.42499923706055,4.833298895334833,25.8799991607666,1.7799987792968355,25.82999992370605,-0.09226086624927787 2685,2007-02-22,27.864999771118164,27.920000076293945,27.53000068664551,27.770000457763672,692400.0,-0.0016123280738075119,2.804873510174046,-0.3518487121886435,80.82789766468139,87.36808571092071,-1.7522711450435082,-2.6396280848061267,-4.723094219607827,-4.462587028958584,48.06750012165872,0.38999938964843395,1.5645352311805425,2.3212499618530273,-0.19266232085130852,4.835162244557363,1.0642938205008576,3.578206103205197,-2.5260001373291026,80.9374854713712,-3.0174194255872493,1.2569561413521682,2,-1.0399999618530238,-2.679999351501465,-5.712500095367432,-4.175000190734863,-2.4799995422363246,3,-0.07769599949621098,1.7966120324572343,27.90999984741211,1.2197177771187084,28.42499923706055,4.833298895334833,25.8799991607666,-0.07769599949621098 2686,2007-02-23,27.78499984741211,27.94499969482422,27.57999992370605,27.854999542236328,428000.0,-0.0028709823923621647,1.919998168945341,-0.7368442186841208,81.44896573931669,86.25840584814526,-1.4824997650226486,-2.3476305487356193,-4.582632136498084,-4.348202271918623,50.22370085033489,0.3649997711181676,1.5622965279452536,2.030250072479248,-0.49274603338585976,4.553246178344356,0.7687520195466959,3.2917481254118,-2.3832801986694356,78.43748845160275,-5.400582923956279,1.261498052932554,2,-0.9600000381469691,-2.5225000381469727,-5.623749732971191,-4.095000267028809,-2.510000228881836,4,-0.0845780239112941,2.804873510174046,27.864999771118164,1.7966120324572343,27.90999984741211,1.2197177771187084,28.42499923706055,-0.0845780239112941 2687,2007-02-26,27.05500030517578,27.78000068664551,26.809999465942386,27.770000457763672,578600.0,-0.02627315264514285,1.6394569121218787,10.21433242506812,71.14094597940647,84.08952190065045,-0.5588764093695708,-1.4377415048649098,-3.7910246277043314,-3.575658542569613,51.66614474213116,0.975000381469723,1.4849087200043307,1.139250469207763,-1.276616281575187,3.555117219990713,-0.0686829061837102,2.347183844599236,-1.5918150417785668,27.918822517930952,-55.873294202524434,1.2079333753914745,2,-0.23000049591064098,-1.7700004577636719,-4.867499828338623,-3.3650007247924805,-1.8350009918212926,0,-0.07983736178331846,1.919998168945341,27.78499984741211,2.804873510174046,27.864999771118164,1.7966120324572343,27.90999984741211,-0.07983736178331846 2688,2007-02-27,25.895000457763672,26.670000076293945,25.40500068664551,26.545000076293945,781200.0,-0.042875617605895755,1.8111109462784354,0.9090901815582101,55.54629719774007,80.44452926070115,0.7418430693779534,-0.18026592105467643,-2.5784020860912946,-2.372083029328749,51.325954506094384,1.6499996185302699,1.3932788603575688,-0.08849935531616282,-2.4163129671772516,2.239314256544926,-1.2524061612467072,1.0754074506143816,2.5799999237060582,16.695054864714592,-62.560868232001326,1.1639068059305449,2,0.9799995422363281,-0.5475006103515625,-3.731250286102295,-2.205000877380371,-0.8000011444091832,1,-0.04132070576980518,1.6394569121218787,27.05500030517578,1.919998168945341,27.78499984741211,2.804873510174046,27.864999771118164,-0.04132070576980518 2689,2007-02-28,25.51000022888184,25.895000457763672,25.184999465942386,25.85000038146973,1600200.0,-0.014867743660008426,2.3023278508188665,0.5230774648093971,49.669975150959104,76.10399207703328,1.2364942450685774,0.29673802756659384,-2.139009870889108,-1.9445849804905286,50.861416738075896,0.7100009918212855,1.303591492152247,-0.5222496032714794,-2.761489155743675,1.7169899492007161,-1.641869379507579,0.5973701729646201,2.9036001586914075,11.775388985062573,-62.17739080295435,1.1196197762360984,2,1.3199996948242188,-0.15250015258789418,-3.3724999427795446,-1.9125003814697301,-0.19499969482422586,2,-0.02254021002667217,1.8111109462784354,25.895000457763672,1.6394569121218787,27.05500030517578,1.919998168945341,27.78499984741211,-0.02254021002667217 2690,2007-03-01,25.209999084472656,25.38999938964844,24.270000457763672,24.524999618530273,1904400.0,-0.011760138836436784,1.1435384691201114,-2.0147034074207046,47.077402498476104,71.58896484920074,1.6137004285401133,0.6509866136068361,-1.8029391327374142,-1.6191267131197407,49.49902950765564,1.2399997711181676,1.2233253045860195,-0.8355007171630859,-3.0506586714006403,1.3796572370744684,-1.9430796942818631,0.27207825995569124,3.074457266235356,25.578199234153953,-44.24324342338345,1.1075789771187763,3,1.162501335144043,0.370000839233402,-3.0412487983703613,-1.6124992370605469,0.125,3,0.012693439658629346,2.3023278508188665,25.51000022888184,1.8111109462784354,25.895000457763672,1.6394569121218787,27.05500030517578,0.012693439658629346 2691,2007-03-02,24.76000022888184,25.434999465942386,24.75,25.040000915527344,638400.0,-0.017850014753391208,-3.5666456859117646,-0.40876044517829724,44.84575157733033,67.27534819207405,2.1187694362926983,1.1376550080955,-1.3097503612634576,-1.1479450814663714,48.054770476754314,0.6849994659423864,1.1643406544382309,-1.2717495918273904,-3.5165335047714414,0.9730343211166605,-2.394141548299416,-0.14935763535536495,3.283588768249512,13.960106528946408,-52.54870372326161,1.1223919564720253,3,1.6125001907348597,1.1549997329711879,-2.300000190734867,-1.1625003814697301,0.8400001525878906,4,0.025242326099454315,1.1435384691201114,25.209999084472656,2.3023278508188665,25.51000022888184,1.8111109462784354,25.895000457763672,0.025242326099454315 2692,2007-03-05,24.434999465942386,24.81999969482422,24.3799991607666,24.75,641600.0,-0.013126040385102566,-1.0705851729848355,1.1249991485071644,42.34102851321586,61.653686118744446,2.4778094643353086,1.501437197294198,-0.9283267766472498,-0.7988857193701655,46.6704758320678,0.4400005340576172,1.0780791283278575,-1.5725003242492654,-3.8775233654286545,0.7325227169301236,-2.72501184483896,-0.4199888036595709,3.382174218826904,6.874959766858529,-55.386990233959324,1.152511520589694,3,1.8700008392333949,1.480000495910641,-1.8112492561340368,-0.837499618530277,0.8999996185302699,0,0.03437692535081416,-3.5666456859117646,24.76000022888184,1.1435384691201114,25.209999084472656,2.3023278508188665,25.51000022888184,0.03437692535081416 2693,2007-03-06,25.065000534057614,25.290000915527344,24.51000022888184,24.70499992370605,652200.0,0.02578273304214007,-1.0800018310547175,-1.1428571428571557,46.11749627094697,57.66841784356367,1.4763210005466583,0.9363778507578111,-1.4992238749117277,-1.402597058507908,45.450634571096856,0.8550014495849574,1.0177901850534212,-0.953249263763432,-3.2374541587156926,1.3309556311888286,-2.0953517112395623,0.18885318371269832,2.5393427570913403,48.92308161808872,-9.089038594350647,1.142102447476131,3,1.0424995422363317,1.0450000762939489,-2.3100004196166957,-1.4675006866455043,0.375,1,0.006183872970051185,-1.0705851729848355,24.434999465942386,-3.5666456859117646,24.76000022888184,1.1435384691201114,25.209999084472656,0.006183872970051185 2694,2007-03-07,24.63500022888184,25.01499938964844,24.48500061035156,25.01499938964844,646400.0,-0.017155407780323095,1.7894734200342695,-1.0555514347475947,42.410431045815855,53.399810441467494,1.5566013314909561,1.3908250816688188,-1.0145423568673202,-0.9440697440250361,43.8634351918716,0.5799999237060547,0.9832080902261318,-1.3534996032714801,-3.6956938828435177,0.9886946763005575,-2.524596743057497,-0.18240246348546307,2.769282492263997,31.330479129659096,-23.801389136204477,1.1710971397860186,3,1.4724998474121058,1.7375001907348597,-1.4112496376037633,-1.0375003814697301,0.735000610351559,2,0.01867258291856433,-1.0800018310547175,25.065000534057614,-1.0705851729848355,24.434999465942386,-3.5666456859117646,24.76000022888184,0.01867258291856433 2695,2007-03-08,24.864999771118164,25.31999969482422,24.71999931335449,24.84000015258789,565800.0,0.009336291459282275,-3.5282826029062586,-0.06578861511125389,43.873014904203885,49.224704793121624,0.9569310596617449,1.1666927867630363,-1.1709088625237634,-1.1379275482328346,42.03849899118048,0.6849994659423793,0.5887278624694154,-1.089250087738037,-3.4780137013131522,1.299513525837078,-2.2836318945255947,0.10513171904952046,2.3512260142247428,45.97160853624126,-6.880506969815421,1.1943818067875567,3,1.1600008010864258,1.5075006484985352,-1.6024994850158691,-1.2674999237060547,0.5750007629394496,3,0.018097758579597834,1.7894734200342695,24.63500022888184,-1.0800018310547175,25.065000534057614,-1.0705851729848355,24.434999465942386,0.018097758579597834 2696,2007-03-09,24.979999542236328,25.104999542236328,24.76499938964844,25.04999923706055,508200.0,0.004624965701859329,2.777773068282926,-2.8000305180439353,44.3324964861788,46.24598818276301,0.44946464246627826,1.0587188018750702,-1.210065909148316,-1.2344315104242938,40.014904352785464,0.3400001525878871,0.26224415473135565,-0.944250297546386,-3.3676237943979785,1.4791231993052065,-2.1559370459721805,0.2674364508794085,2.059452723451823,63.82979155126199,13.357504151455018,1.2116867484257954,3,0.49000072479248047,1.392500877380371,-1.521249771118164,-1.3824996948242188,0.3900012969970703,4,0.01421135103049509,-3.5282826029062586,24.864999771118164,1.7894734200342695,24.63500022888184,-1.0800018310547175,25.065000534057614,0.01421135103049509 2697,2007-03-12,25.01000022888184,25.190000534057614,24.88999938964844,24.959999084472656,390800.0,0.0012009882784338455,-2.157897906941769,-0.7143051771117311,18.525361402936284,42.132550872229245,0.11049422222850325,1.0481998546558522,-1.1665024507047654,-1.2474103809570316,37.91831852266406,0.3000011444091726,-0.08067036551825169,-0.8924996376037555,-3.3416550741068,1.556655798899289,-2.1170773558552796,0.33207808064776856,1.8632849283308417,62.87427474987495,17.712055620595414,1.2245777182515225,3,0.07250022888183238,1.3625001907348597,-1.5200004577636754,-1.4125003814697301,0.44499969482421164,0,0.023590569659673655,2.777773068282926,24.979999542236328,-3.5282826029062586,24.864999771118164,1.7894734200342695,24.63500022888184,0.023590569659673655 2698,2007-03-13,24.34499931335449,24.88500022888184,24.270000457763672,24.88500022888184,520000.0,-0.026589400617413883,1.2777730682829485,-10.799771123402007,18.02691635416376,38.61665545036309,0.59508500649941,1.7103169312480624,-0.4426911164191445,-0.5705188341815131,35.70086120075191,0.7399997711181676,-0.46765579807521007,-1.5000004768371618,-4.041688623389408,1.0416876697150848,-2.770844550113285,-0.2291564035610385,2.372088761891252,7.142753341495242,-31.93999369501953,1.270844073276124,3,0.5075006484985387,2.0275011062622106,-0.8499994277954066,-0.8049993515014613,0.9150009155273509,1,0.04066542612614099,-2.157897906941769,25.01000022888184,2.777773068282926,24.979999542236328,-3.5282826029062586,24.864999771118164,0.04066542612614099 2699,2007-03-14,24.665000915527344,24.78499984741211,24.065000534057614,24.364999771118164,483200.0,0.013144449012053139,1.6666690214224034,-0.5555567329292513,22.649602049110413,35.902455400433574,0.15937503102100692,1.3845102320480578,-0.6860560921918939,-0.8777659909014446,33.26421576144112,0.7199993133544957,-0.781823924418255,-1.131248950958252,-3.7263329508886116,1.4638350489721077,-2.428790950923432,0.16629304900692787,1.9052619026694728,47.808827306563714,13.441253972496213,1.2975419999651796,3,0.08499908447265625,1.6049995422363281,-1.058751106262207,-1.3750009536743164,1.4749984741210973,2,0.03142102532996005,1.2777730682829485,24.34499931335449,-2.157897906941769,25.01000022888184,2.777773068282926,24.979999542236328,0.03142102532996005 2700,2007-03-15,24.489999771118164,24.895000457763672,24.40999984741211,24.604999542236328,474200.0,-0.007095120126227594,-2.5272820591070824,-0.3833311081017503,22.28766127829134,33.396000922762575,0.24753465572026556,1.5350397481861506,-0.43309873473987537,-0.6937726301502884,30.341430618425203,0.4850006103515625,-0.9383261130447238,-1.2407501220703132,-3.900752493087392,1.4192522489467656,-2.5707513075788526,0.0892510634382262,1.8798420643475175,37.77770996093782,8.613536452570479,1.3300011855085396,3,0.2025003433227539,1.7800006866455078,-0.6737494468688965,-1.1574993133544922,1.6800003051757812,3,0.035933077841554306,1.6666690214224034,24.665000915527344,1.2777730682829485,24.34499931335449,-2.157897906941769,25.01000022888184,0.035933077841554306 2701,2007-03-16,24.51499938964844,24.69499969482422,24.190000534057614,24.48500061035156,747800.0,0.0010208092594496954,1.5897433389412914,-0.2608594695902298,25.76337545026486,31.554039471323573,0.20576530868651943,1.482479850236416,-0.38952757743057376,-0.7090643750495751,28.067365197313993,0.5049991607666051,-1.0332829077075658,-1.1500004768371532,-3.8641310370020463,1.5641300833277398,-2.5070657569196015,0.20706480324529508,1.6704551417045934,39.99989827474021,10.23709096961531,1.3570652800824468,3,0.17750072479247692,1.7550010681152308,-0.5462498664855993,-1.029999732971195,1.5200004577636683,4,0.03773204843724187,-2.5272820591070824,24.489999771118164,1.6666690214224034,24.665000915527344,1.2777730682829485,24.34499931335449,0.03773204843724187 2702,2007-03-19,24.59000015258789,24.774999618530273,24.5049991607666,24.625,581600.0,0.0030593826150009384,-1.6341272794938593,-1.1667090539163056,34.296049430321034,30.24054537792069,0.1732865333985032,1.3764517825232367,-0.39302755656696675,-0.7741419021586289,26.015504817354596,0.2700004577636719,-1.091082267414187,-1.0104997634887702,-3.764142026306409,1.7431424993288687,-2.3873208948975915,0.366321367920051,1.425818058981509,63.252971902224395,30.522020659858207,1.3768211314088197,3,0.10249996185302734,1.6800003051757812,-0.4662494659423828,-1.047499656677246,1.1599998474121094,0,0.031720239195013544,1.5897433389412914,24.51499938964844,-2.5272820591070824,24.489999771118164,1.6666690214224034,24.665000915527344,0.031720239195013544 2703,2007-03-20,25.21999931335449,25.274999618530273,24.46999931335449,24.6299991607666,469800.0,0.025620136513105907,1.2999983651315352,-16.857220708446764,46.70453905074834,30.71766848957985,-0.4832307441577619,0.5207288898491278,-0.9403132282898916,-1.3885376292669491,21.986938971950774,0.8050003051757848,-1.082810084869358,-0.2202506065368688,-2.6338295258518905,2.193328312778153,-1.4270400661943796,0.986538853120642,0.6397534840139691,95.45451679413833,57.5912813082429,1.206789459657511,3,-0.5274991989135707,1.0500011444091832,-0.9649987220764125,-1.677498817443844,0.5750007629394567,1,0.009318026040830318,-1.6341272794938593,24.59000015258789,1.5897433389412914,24.51499938964844,-2.5272820591070824,24.489999771118164,0.009318026040830318 2704,2007-03-21,25.334999084472656,25.479999542236328,24.88999938964844,25.20499992370605,601200.0,0.0045598641653123995,1.8095240257764327,0.2203375036369,51.482798129849826,31.56319995909607,-0.5459008036404427,0.2138916241380855,-0.9747158924689714,-1.4887035604908974,17.83558903746942,0.5900001525878871,-1.0205156148441823,0.023499202728270774,-2.0916271110949083,2.13862551655145,-1.0340639541833205,1.081062359639862,0.3811735318309353,88.75964579473663,47.30415071781076,1.0575631569115904,3,-0.5624990463256836,0.9350013732910156,-1.0624985694885254,-1.7924985885620117,0.5800018310546875,2,-0.002960286493034925,1.2999983651315352,25.21999931335449,-1.6341272794938593,24.59000015258789,1.5897433389412914,24.51499938964844,-0.002960286493034925 2705,2007-03-22,25.70000076293945,25.95000076293945,25.459999084472656,25.46999931335449,826400.0,0.014407013682921077,-2.919983520633623,1.769253341549609,61.38013303388464,33.45738179773005,-0.8716665864474038,-0.339003548099452,-1.240483381261562,-1.8383547016872122,13.664690594172507,0.6150016784667933,-1.0234740796604065,0.49675083160400035,-1.2592354410114446,2.2527371042194453,-0.3812423047037221,1.3747439679117228,-1.635000228881836,85.79545639270569,39.174013355424364,0.8779931363077224,3,-0.692500114440918,0.5699996948242223,-1.3325009346008265,-2.1425008773803675,-0.10000038146971946,3,0.017120568624398258,1.8095240257764327,25.334999084472656,1.2999983651315352,25.21999931335449,-1.6341272794938593,24.59000015258789,0.017120568624398258 2706,2007-03-23,25.434999465942386,25.71999931335449,25.32500076293945,25.684999465942386,424200.0,-0.010311334207398382,1.4687432944711776,-1.0869496711917537,62.28499017740657,38.3195627726712,-0.5982483293078431,-0.27308662605387823,-0.8718007897449098,-1.5664135493128803,9.183418910482589,0.39499855041503906,-0.9613471305813626,0.34924955368042276,-0.9288013578043994,1.627300465165245,-0.28977590206198656,0.9882750094228321,-1.3322989273071357,65.20264915000686,12.99366039747649,0.6390254557424105,3,-0.42749881744385476,0.8350009918212855,-0.897499561309818,-1.707499504089359,0.4549999237060547,4,0.02889721351619179,-2.919983520633623,25.70000076293945,1.8095240257764327,25.334999084472656,1.2999983651315352,25.21999931335449,0.02889721351619179 2707,2007-03-26,24.895000457763672,25.46500015258789,24.7549991607666,25.364999771118164,432000.0,-0.021230549224181328,1.119405704395157,1.8799972534179688,47.86432347439872,41.63483023047508,-0.08524160356932597,0.10202434541146133,-0.23258002559925472,-1.0108084348070747,5.9277578572068474,0.7100009918212891,-0.9386828896179651,-0.08274946212768697,-0.9634041714515789,0.7979052471962049,-0.5230768167896329,0.357577892534259,-0.7553539146423383,28.716265415035032,-22.920738450594833,0.4403273546619452,3,0.11250019073485973,1.375,-0.3250002861022949,-1.135000228881836,1.6000003814697266,0,0.045792302417609454,1.4687432944711776,25.434999465942386,-2.919983520633623,25.70000076293945,1.8095240257764327,25.334999084472656,0.045792302417609454 2708,2007-03-27,24.82500076293945,25.07500076293945,24.76000022888184,24.85000038146973,493200.0,-0.002811797290101725,-3.064505014458964,0.053190755432923016,52.62431339489169,44.96535371333967,0.06705860812013498,0.09249444503123883,-0.07695571539066393,-0.9246528969383938,4.861281332455382,0.3150005340576101,-0.9301275259218791,-0.09924917221069762,-0.8682011855494736,0.6697028411280783,-0.4837251788800856,0.28522683445869035,-0.6491471354217531,5.85786680499553,-46.35057912079966,0.3844760066693883,3,0.24499988555908203,1.4449996948242223,-0.23000049591064098,-1.0650005340576136,1.6649990081787145,1,0.03726079390263126,1.119405704395157,24.895000457763672,1.4687432944711776,25.434999465942386,-2.919983520633623,25.70000076293945,0.03726079390263126 2709,2007-03-28,24.934999465942386,25.125,24.690000534057614,24.7549991607666,342000.0,0.0044309647380615935,-1.806470269738096,-7.2001220721732695,50.999994550438466,48.15561296580046,-0.0006851725175813783,-0.06618387850566876,-0.09586834570865577,-1.0142591630839277,4.052825586240575,0.43499946594238637,-0.7630086867347181,0.03949956893921325,-0.6785526277151526,0.7575517655935791,-0.3195265293879679,0.3985256672663944,-0.7236628957162559,19.444356141283603,-32.16696762876998,0.3590260983271827,3,0.13500118255614524,1.2675008773803675,0.9475007057189906,0.012500762939449572,1.4200000762939418,2,0.03448969836659499,-3.064505014458964,24.82500076293945,1.119405704395157,24.895000457763672,1.4687432944711776,25.434999465942386,0.03448969836659499 2710,2007-03-29,25.53000068664551,25.53000068664551,24.9950008392334,25.145000457763672,692800.0,0.023862090773886457,1.7792183343158734,2.1388865341414602,56.909552976538215,51.61629935760861,-0.48349254105054484,-0.6703514414861367,-0.607594039745333,-1.579213335040361,4.410410097519805,0.595001220703125,-0.5119184111367616,0.618500709533695,-0.14206092618294974,1.3790623452503397,0.23821989167537083,0.9987815273920191,-1.2838908325651133,81.55350952564437,30.187013706794744,0.3802808178583226,3,-0.32000064849854226,0.4749994277954066,0.4637494087219203,-0.5825004577636754,1.3049983978271449,3,0.015080306248609787,-1.806470269738096,24.934999465942386,-3.064505014458964,24.82500076293945,1.119405704395157,24.895000457763672,0.015080306248609787 2711,2007-03-30,25.38500022888184,25.7549991607666,25.26000022888184,25.489999771118164,946400.0,-0.005679610413779623,-1.7887299728135666,-0.2727259215956207,54.57874894851421,53.86993263740785,-0.2258554070928085,-0.5018572500414535,-0.36864750083728737,-1.44685721842637,4.9156052431823,0.4949989318847621,-0.2973934761956656,0.4422502517700231,-0.34305901656101057,1.2275595201010567,0.04959561760450626,0.8349048859355399,-1.1048125566242604,65.25827145635704,14.713445681671857,0.3926546341655172,3,-0.1750001907348704,0.6199998855590785,0.6199998855590785,-0.43750000000000355,1.9650001525878906,4,0.00846957457748121,1.7792183343158734,25.53000068664551,-1.806470269738096,24.934999465942386,-3.064505014458964,24.82500076293945,0.00846957457748121 2712,2007-04-02,25.274999618530273,25.6299991607666,25.0049991607666,25.57500076293945,405400.0,-0.004333291682479978,2.0487958056727624,2.8571662125341226,63.13557997868515,55.69560385162305,-0.0094644916343114,-0.3433004754597597,-0.17226276567775045,-1.3521051837045661,4.91323351084431,0.625,-0.05362968171935378,0.2902496337890632,-0.4701761199089276,1.050675387487054,-0.08996324305993397,0.6704625106380604,-0.9614156844590553,54.929562330084714,-1.05967351566958,0.38021287684899613,4,0.045001029968258166,0.6475009918212891,0.7687501907348633,-0.3274993896484375,2.9650001525878906,0,0.024332335525231175,-1.7887299728135666,25.38500022888184,1.7792183343158734,25.53000068664551,-1.806470269738096,24.934999465942386,0.024332335525231175 2713,2007-04-03,25.21999931335449,25.5,25.114999771118164,25.38999938964844,510600.0,-0.002176075410717737,-1.0263214692640128,0.5666647593253402,58.47324909947022,56.472320626025315,0.0508871399432671,-0.2910130513599043,-0.025545426346585742,-1.3039663428426884,5.174284618722592,0.38500022888183594,0.15368528900189915,0.22749938964843253,-0.5395010107607483,0.9944997900576134,-0.1560008105561579,0.6109995898530229,-0.8736870427059067,49.76520776694839,-6.958941419283519,0.3835002002045902,4,0.10000133514404297,0.14750099182129262,0.8350005149841344,-0.2724990844726527,2.7550010681152415,1,0.05055517686726385,2.0487958056727624,25.274999618530273,-1.7887299728135666,25.38500022888184,1.7792183343158734,25.53000068664551,0.05055517686726385 2714,2007-04-04,25.09499931335449,25.25,24.94499969482422,25.25,463000.0,-0.004956383957306798,2.9354703747000555,0.911768335782949,59.37983120715853,56.25006486750019,0.15451153401442141,-0.13679779466660946,0.17984320813663857,-1.1831115427894012,5.384104143802137,0.30500030517578125,0.28705537829257466,0.07949943542480042,-0.6697452091515892,0.82874408000119,-0.2951228868633926,0.45412175771299346,-0.7166132728600907,18.518483633289176,-38.925025102833516,0.3746223222881942,4,0.12750053405762074,-0.08749866485595703,1.016250610351566,-0.1474990844726527,3.055000305175785,2,0.05558878246397536,-1.0263214692640128,25.21999931335449,2.0487958056727624,25.274999618530273,-1.7887299728135666,25.38500022888184,0.05558878246397536 2715,2007-04-05,25.315000534057614,25.36000061035156,25.040000915527344,25.065000534057614,239400.0,0.008766735474109,-1.1333367241839973,-1.6128960807235218,61.69590985724447,56.1846114985933,-0.14063438662386218,-0.33872407956095074,0.017525860219169687,-1.4091343390900626,5.307349780687766,0.3199996948242152,0.3213014427378482,0.27700061798095277,-0.48019936663187224,1.0342006025937778,-0.10159937432545973,0.6556006102873653,-0.9051821991143143,45.67914607238938,-13.393740170895647,0.3785999923064125,4,-0.09250068664550426,-0.30749988555908203,0.7787494659423864,-0.3675003051757777,2.6199989318847727,3,0.04108232218994212,2.9354703747000555,25.09499931335449,-1.0263214692640128,25.21999931335449,2.0487958056727624,25.274999618530273,0.04108232218994212 2716,2007-04-09,25.334999084472656,25.96500015258789,25.25,25.56999969482422,368400.0,0.0007899881490476268,-2.530875593399141,-0.94000244140625,61.0698151601548,57.651888352566196,-0.19702949492080535,-0.3486381717804292,0.054537401902507554,-1.4330235907986086,5.528189124236289,0.7150001525878906,0.32246201939963015,0.2792491912841797,-0.4887919751326386,1.047290357700998,-0.10477139192423124,0.6632697744925906,-0.8943771009694323,38.23521711975526,-19.46997601300299,0.3840205832084096,4,-0.007498741149902344,-0.31999874114990234,0.6412510871887207,-0.3874988555908203,2.070001602172855,0,0.05920663328222986,-1.1333367241839973,25.315000534057614,2.9354703747000555,25.09499931335449,-1.0263214692640128,25.21999931335449,0.05920663328222986 2717,2007-04-10,25.60000038146973,25.7450008392334,25.38999938964844,25.51000022888184,383200.0,0.010459889740414008,-1.1515119988902545,-0.3829783780274008,56.333343081991806,58.06400276224399,-0.3928188756126225,-0.5978224656720741,-0.1579032321374676,-1.7058429516449856,5.656766642125185,0.4100017547607422,0.24941566978145602,0.514750480651859,-0.29032224067073287,1.319823201974451,0.1122141199905613,0.9172868413131567,-1.098403271203118,64.21572477345605,10.819372064643787,0.402536360661296,4,-0.2725000381469762,-0.5850000381469762,0.5437498092651332,-0.6525001525878942,2.264999389648434,1,0.06835937398136593,-2.530875593399141,25.334999084472656,-1.1333367241839973,25.315000534057614,2.9354703747000555,25.09499931335449,0.06835937398136593 2718,2007-04-11,25.334999084472656,25.645000457763672,25.104999542236328,25.53000068664551,466400.0,-0.010351613009697114,1.5411739362633121,-2.1666807951511435,50.0,57.952892256639714,-0.0534916802771086,-0.26862244102876787,0.1349352831980184,-1.4502002058413481,5.947834966797301,0.5400009155273438,0.18143283065918325,0.20024919509887695,-0.5315939944021011,0.932092384599855,-0.16567239965161207,0.566170789849366,-0.7748658525131944,38.23521711975526,-10.246410025887712,0.3659215947504898,4,0.12000083923339844,-0.31999874114990234,0.775001049041748,-0.3874988555908203,2.2050018310546875,2,0.11466354022589753,-1.1515119988902545,25.60000038146973,-2.530875593399141,25.334999084472656,-1.1333367241839973,25.315000534057614,0.11466354022589753 2719,2007-04-12,25.440000534057614,25.45000076293945,25.104999542236328,25.229999542236328,301400.0,0.0041445215464528395,1.9999917072321847,-1.076919314925087,45.50173410023136,56.68535682593895,-0.08864766545805125,-0.32947842308080055,0.05972634514805364,-1.570990369794682,6.002783504527331,0.34500122070312145,0.2290931090923003,0.26650066375731996,-0.4423243527021512,0.9753256802167911,-0.08791184447241562,0.6209131719870555,-0.8236726252730158,43.24323767026929,-0.49702476204557655,0.3544125082297357,4,0.014999389648441053,-0.42500019073485973,0.6687498092651403,-0.4925003051757777,2.260000228881836,3,0.09964621832528664,1.5411739362633121,25.334999084472656,-1.1515119988902545,25.60000038146973,-2.530875593399141,25.334999084472656,0.09964621832528664 2720,2007-04-13,25.3700008392334,25.399999618530273,25.0049991607666,25.34499931335449,729200.0,-0.002751560273377529,8.294228525267032,0.11905432284903937,48.79409012865203,56.04261695706537,-0.048869928655747685,-0.20044802256558114,0.14610186325532482,-1.5203006382822863,6.149745690788664,0.4350013732910121,0.26267621800637997,0.15250091552734446,-0.4831548080774333,0.7881566391321222,-0.1653269462750444,0.4703287773297333,-0.6997260406966674,38.02096889236803,-2.8803353997017354,0.31782786180238837,4,0.08499908447265625,-0.35500049591064453,0.8699994087219238,-0.4225006103515625,3.029998779296875,4,0.10957819027730387,1.9999917072321847,25.440000534057614,1.5411739362633121,25.334999084472656,-1.1515119988902545,25.60000038146973,0.10957819027730387 2721,2007-04-16,25.440000534057614,25.60000038146973,25.2549991607666,25.38999938964844,224400.0,0.002759152247088892,-1.1562468335191225,1.9999237107104477,62.24716962855187,55.94390469593945,-0.12320353563405462,-0.20827410970602855,0.09072761046744304,-1.6038107820253487,6.136343185692334,0.34500122070312855,0.3017261646124645,0.17625055313110138,-0.3729104548797153,0.7254115611419181,-0.09832995087430518,0.45083105713650795,-0.7179367213588357,58.78383603024897,15.666167894806598,0.2745805040054083,4,0.014999389648441053,-0.42500019073485973,0.7587499618530309,-0.4925003051757777,3.2199993133544957,0,0.09807385532655988,8.294228525267032,25.3700008392334,1.9999917072321847,25.440000534057614,1.5411739362633121,25.334999084472656,0.09807385532655988 2722,2007-04-17,25.3700008392334,25.524999618530273,25.1200008392334,25.440000534057614,295200.0,-0.002751560273377529,2.3750198683917727,-1.3999618539005665,62.24716962855208,56.36322919917076,-0.04281298779179821,-0.08099520573835406,0.17854824323816842,-1.5278269834298897,6.150971648523691,0.404998779296875,0.2657489311654153,0.0672508239746108,-0.38217570431361025,0.5166773522628318,-0.15746244016949973,0.2919640881187213,-0.5982195729390547,57.03139668300824,8.820546381621824,0.22471326414411139,4,0.08499908447265625,-0.35500049591064453,0.5512495040893555,-0.4225006103515625,3.319999694824215,1,0.08021284115470317,-1.1562468335191225,25.440000534057614,8.294228525267032,25.3700008392334,1.9999917072321847,25.440000534057614,0.08021284115470317 2723,2007-04-18,25.45499992370605,25.51499938964844,24.90999984741211,25.295000076293945,376800.0,0.0033503776768193383,3.321444141689289,-2.285722070844752,61.81816763132051,56.63415546852209,-0.1016625350206013,-0.15545626028087867,0.11498186727408921,-1.6061272716565007,6.333052814677961,0.6049995422363317,0.2518550320515587,0.14049987792968466,-0.3120940639738592,0.5930938198332285,-0.08579709302208727,0.3667968488814566,-0.6354899019599642,78.98545716899832,26.014885311979505,0.22629697095177276,4,-0.017499923706051135,-0.43999958038329723,0.2725005149841344,-0.5074996948242152,2.5850009918212926,2,0.09467687505933542,2.3750198683917727,25.3700008392334,-1.1562468335191225,25.440000534057614,8.294228525267032,25.3700008392334,0.09467687505933542 2724,2007-04-19,25.26000022888184,25.479999542236328,24.94499969482422,25.290000915527344,271800.0,-0.007660565523813223,1.6097684653209712,-0.18750447035260337,42.49999999999998,54.50127659549493,0.1332126617996643,0.035454383448907834,0.3173398701739778,-1.404696311087143,6.252997654944423,0.5349998474121094,0.20605526989202616,-0.0507498741149881,-0.5038711754563359,0.40237142722635966,-0.277310524785662,0.17581077655568578,-0.3946706019020816,50.724653705920495,1.3130531788908613,0.22656065067067419,4,0.1774997711181605,-0.24499988555908558,0.3524999618530238,-0.31250000000000355,2.7250003814697195,3,0.09026130902558704,3.321444141689289,25.45499992370605,2.3750198683917727,25.3700008392334,-1.1562468335191225,25.440000534057614,0.09026130902558704 2725,2007-04-20,26.13999938964844,26.25,25.29999923706055,25.59499931335449,762000.0,0.0348376545048652,1.483657914486092,-18.166253417257142,64.89149187665674,54.92590734177293,-0.6900161258384543,-0.8536585555507763,-0.5552397279250947,-2.2708463713631097,6.016283672566435,0.9899997711181605,0.20944358652017314,0.8072493553161664,0.244975175375032,1.3695235352573008,0.5261122653455992,1.0883864452867336,-1.230682941644357,91.79100016226722,42.55044393325119,0.2811370899705666,4,-0.5599994659423864,-0.9199991226196325,-0.6299991607666051,-1.1924991607666051,2.0450000762939453,4,0.05967870733420044,1.6097684653209712,25.26000022888184,3.321444141689289,25.45499992370605,2.3750198683917727,25.3700008392334,0.05967870733420044 2726,2007-04-23,26.170000076293945,26.43000030517578,26.125,26.2450008392334,607800.0,0.001147692706426895,-2.6969528829703613,-0.1376160595232661,68.22810163402563,56.2475471808878,-0.6583482106938376,-0.8703972351254592,-0.5782864257626841,-2.27758163628625,6.061605521640044,0.30500030517578125,0.22361443955161064,0.8005000114440932,0.12534005450216767,1.4756599683860188,0.46292003297313045,1.138079989915056,-1.2250003814697266,82.89472693551909,32.95384583890116,0.33757997847096344,4,-0.5,-0.8599996566772461,-0.6887497901916504,-1.2224998474121094,1.8400001525878942,0,0.08521205715457247,1.483657914486092,26.13999938964844,1.6097684653209712,25.26000022888184,3.321444141689289,25.45499992370605,0.08521205715457247 2727,2007-04-24,26.03499984741211,26.29999923706055,25.815000534057614,26.25,452800.0,-0.005158587255952085,2.079370269451989,2.8666395402065,66.07495009672189,58.03365274719023,-0.5086435410380226,-0.6805017638915558,-0.4334054196153474,-2.112759433962051,6.71653548021702,0.4849987030029368,0.20926693539249897,0.6084998130798347,-0.09007087030013139,1.3070704964598008,0.25921447138985343,0.957785154769816,-0.9712001037597666,74.01313560491795,23.056550957903866,0.3492853416899828,4,-0.36499977111816406,-0.5850000381469727,-0.5537495613098145,-1.0874996185302734,2.0450000762939418,1,0.10082581199864782,-2.6969528829703613,26.170000076293945,1.483657914486092,26.13999938964844,1.6097684653209712,25.26000022888184,0.10082581199864782 2728,2007-04-25,25.75,26.25,25.69499969482422,26.25,311600.0,-0.010946796584692109,1.220001220703125,2.325579744859034,62.15213909552818,59.88369774666766,-0.17722184162911248,-0.3400865514442941,-0.1432447307903999,-1.8008888357156074,7.327078507476559,0.5550003051757812,0.1915271178578486,0.27725000381469656,-0.37456114470563406,0.9290611523350272,-0.048655570445468754,0.6031555780748619,-0.5769042114257807,54.20875247890999,-0.8158784592477772,0.32590557426016603,4,-0.07999992370605469,-0.3000001907348633,-0.2687497138977051,-0.8024997711181641,2.5699996948242188,2,0.11417477802165488,2.079370269451989,26.03499984741211,-2.6969528829703613,26.170000076293945,1.483657914486092,26.13999938964844,0.11417477802165488 2729,2007-04-26,25.795000076293945,25.90999984741211,25.65999984741211,25.72500038146973,523200.0,0.0017475757784055634,-1.4999904632932155,-0.1399993896484304,59.52379871117765,61.075887589170506,-0.18614465548650472,-0.33450426633222463,-0.18712910731095178,-1.826706762603699,7.912373268456424,0.25,0.17805524733175204,0.27925004959106303,-0.3356121689855307,0.8941122681676568,-0.028181059697232058,0.5866811588793581,-0.5213519263916027,43.80534259662466,-11.889139071855794,0.30743110928829626,4,-0.125,-0.2349996566772461,-0.3137497901916504,-0.8474998474121094,2.504999160766605,3,0.08703240289177572,1.220001220703125,25.75,2.079370269451989,26.03499984741211,-2.6969528829703613,26.170000076293945,0.08703240289177572 2730,2007-04-27,25.915000915527344,26.01000022888184,25.584999084472656,25.72500038146973,344200.0,0.004652096874528944,1.2368530685793504,2.7143051771118034,61.06872563037087,60.944949367150386,-0.24664454933649793,-0.44710634539296024,-0.30975488567900555,-1.9276707856302089,8.149828502141263,0.42500114440918324,0.21265651019455944,0.3800008773803718,-0.2603198949160408,1.0203216496767844,0.059840491232165505,0.7001612635285781,-0.5488445932031247,39.053414713424104,-18.070891177730545,0.3201603861482067,4,-0.24500083923339844,-0.35500049591064453,-0.3937506675720215,-0.9675006866455078,1.7349987030029297,4,0.07987650479240171,-1.4999904632932155,25.795000076293945,1.220001220703125,25.75,2.079370269451989,26.03499984741211,0.07987650479240171 2731,2007-04-30,25.60000038146973,26.05500030517578,25.53000068664551,25.920000076293945,748400.0,-0.012155142694549426,-1.2826115801171147,-1.6842041861165615,50.0,59.584152741755716,0.10441958226757109,-0.12139674321488769,-0.002060904810747388,-1.5925574660851858,8.059943089984909,0.5249996185302699,0.25121922197157787,0.05425033569336435,-0.5826772620897955,0.6911779334765242,-0.26421346319821737,0.37271413458494607,-0.14873654051738683,9.09088657199264,-45.189246357155966,0.31846379889158016,4,0.0699996948242152,-0.039999961853030896,0.0387501716613734,-0.6525001525878942,2.4499988555908203,0,0.10097652523254563,1.2368530685793504,25.915000915527344,-1.4999904632932155,25.795000076293945,1.220001220703125,25.75,0.10097652523254563 2732,2007-05-01,25.88999938964844,26.020000457763672,25.125,25.59000015258789,615400.0,0.011328086088179257,2.196422367695043,-0.9374985098824811,60.296852839012864,59.41511776483265,-0.11628970018953666,-0.38257390401652813,-0.29775916912497635,-1.863586906050319,8.096907223192215,0.8950004577636719,0.2934577608544622,0.31349935531616424,-0.3277584898375885,0.954757200469917,-0.007129567260712122,0.6341282778930406,0.5400009155273402,67.99994574652808,11.207327166734046,0.3206289225768756,5,-0.20249938964844105,-0.32999897003174183,-0.25124883651733754,-0.9424991607666051,1.460000991821289,1,0.08188493198964819,-1.2826115801171147,25.60000038146973,1.2368530685793504,25.915000915527344,-1.4999904632932155,25.795000076293945,0.08188493198964819 2733,2007-05-02,26.4950008392334,26.57999992370605,25.665000915527344,25.795000076293945,848600.0,0.023368152330928815,1.103448578256208,2.333341810459899,66.51017849680638,62.08291537558891,-0.6238582516240854,-0.9351009447704328,-0.9835927231148389,-2.4463871761291642,8.454363449093218,0.9149990081787074,0.3116654386532538,0.8547507286071792,0.11654169618513421,1.592959761029224,0.4856462123961549,1.2238552448182034,-1.3700008392333984,94.15813821789418,34.1788826758913,0.3691045162110227,5,-0.6425008773803711,-0.860000610351566,-0.8562502861022949,-1.5475006103515625,1.4749984741210902,2,0.05982257158964144,2.196422367695043,25.88999938964844,-1.2826115801171147,25.60000038146973,1.2368530685793504,25.915000915527344,0.05982257158964144 2734,2007-05-03,26.489999771118164,28.0,26.309999465942386,28.0,2487400.0,-0.00018875515972160972,1.23841096409511,-2.1571408330199837,67.89135063393437,62.41623301528643,-0.47610037164737307,-0.8645577144024337,-1.0445459454520574,-2.4110848971528753,9.70565651261528,1.6900005340576136,0.34013448200087737,0.7799996376037583,-0.0035146417922469197,1.5635139169997636,0.3882424979057575,1.1717567773017592,-1.364999771118164,47.47825290845788,-14.647435910520734,0.39175713969800247,5,0.07250022888183594,-0.14499950408935547,-0.8199992179870605,-1.5424995422363281,1.0799999237060547,3,0.06908267042347394,1.103448578256208,26.4950008392334,2.196422367695043,25.88999938964844,-1.2826115801171147,25.60000038146973,0.06908267042347394 2735,2007-05-04,26.354999542236328,26.88500022888184,26.020000457763672,26.76000022888184,747400.0,-0.005096271425001131,1.6412179063448946,0.2682123346070065,64.31922612427566,61.9819135142031,-0.343519912712992,-0.6826481964623241,-0.9769778471624484,-2.2414706903880486,10.670620711162249,0.8649997711181676,0.36599129963171606,0.5929994583129883,-0.21770772231297641,1.403706638938953,0.18764586800000416,0.9983530486259724,-1.1149995422363297,42.7825927734375,-18.949312397450534,0.40535359031298235,5,0.20750045776367188,0.10000038146972656,-0.7187490463256836,-1.294999122619629,0.725000381469723,4,0.073800027645881,1.23841096409511,26.489999771118164,1.103448578256208,26.4950008392334,2.196422367695043,25.88999938964844,0.073800027645881 2736,2007-05-07,26.834999084472656,26.875,26.28000068664551,26.28000068664551,799200.0,0.018212845781578668,-1.1441478594675363,-1.370364091043933,70.31896887874942,62.4534711566506,-0.803797133228791,-1.1009562184627981,-1.5176431566013022,-2.6869071148061323,10.823188405293044,0.5949993133544886,0.47520953836751545,0.9979990005493171,0.08281525344702345,1.9131827476516108,0.5404071269981685,1.4555908741004657,-1.4845990844726593,59.47822902513587,-2.7306002213400475,0.457591873551147,5,-0.27249908447265625,-0.37999916076660156,-1.227499008178711,-1.6724987030029297,0.4450016021728551,0,0.030370805361018105,1.6412179063448946,26.354999542236328,1.23841096409511,26.489999771118164,1.103448578256208,26.4950008392334,0.030370805361018105 2737,2007-05-08,27.35000038146973,27.520000457763672,26.65500068664551,26.79999923706055,1135200.0,0.019191403561294118,-1.059527566921956,0.9909959137944726,73.48201657855545,63.71234643254252,-1.2434066888952238,-1.5580096773839323,-2.0650429897909035,-3.1598482326458743,11.211175869374728,0.8649997711181605,0.474523651797206,1.4255002975463889,0.29615095776814115,2.5548496373246365,0.8608256276572668,1.990174967435511,-1.8936163814697338,72.16274632171567,11.577198605032493,0.5646746698891235,5,-0.7875003814697301,-0.8950004577636754,-1.7425003051757848,-2.164999961853031,-0.030000686645511365,1,0.025594107708498903,-1.1441478594675363,26.834999084472656,1.6412179063448946,26.354999542236328,1.23841096409511,26.489999771118164,0.025594107708498903 2738,2007-05-09,28.239999771118164,28.295000076293945,27.1200008392334,27.1200008392334,1172400.0,0.032541110685008645,-1.0982149243360888,2.0363574571974516,81.50102988688184,66.15426100762076,-1.947897472980653,-2.3391439861785877,-2.9403710490421986,-4.000588415894832,12.352601354762365,1.1749992370605469,0.4883707278093681,2.170249652862548,0.6728576676851574,3.667641638039939,1.4215536602738545,2.9189456454512417,-2.681871131118168,97.5824037627174,34.27274350739284,0.7486959925886948,5,-1.5299997329711914,-1.6374998092651367,-2.6187491416931152,-2.9774999618530273,-0.7199993133544922,2,-0.031515559378958,-1.059527566921956,27.35000038146973,-1.1441478594675363,26.834999084472656,1.6412179063448946,26.354999542236328,-0.031515559378958 2739,2007-05-10,27.97500038146973,28.149999618530273,27.670000076293945,28.0,1234600.0,-0.009383831154257116,1.953853738123045,-0.02232110926052387,72.29646892832137,67.40178804072637,-1.4987551835832669,-1.9757910221522614,-2.651065547004574,-3.684815947818386,13.555710891706301,0.5699996948242188,0.5169931496295668,1.7785002708435087,0.08875093331877082,3.4682496083682466,0.9336256020811398,2.6233749396058776,-2.252659455292097,85.93407698982624,25.143699630546728,0.8448746687623696,5,-1.2650003433227575,-1.3725004196167028,-2.631249904632572,-2.6900005340576207,-0.6949996948242188,3,-0.00017876918845560752,-1.0982149243360888,28.239999771118164,-1.059527566921956,27.35000038146973,-1.1441478594675363,26.834999084472656,-0.00017876918845560752 2740,2007-05-11,28.149999618530273,28.274999618530273,27.88999938964844,28.084999084472656,441800.0,0.006255557986567961,1.444441753304529,-2.6000610360879564,73.2394195932067,69.9839457733049,-1.4789017650213516,-2.036240133728924,-2.789552612644812,-3.815412788122135,15.04118149906833,0.3850002288818324,0.5902872136365325,1.8144995689392083,-0.038469061097995194,3.6674681989764117,0.8880152539206065,2.74098388395781,-2.2732991433456604,92.8039453258112,33.37167005152672,0.9264843150186011,5,-1.4399995803833008,-1.547499656677246,-3.034999370574951,-2.802499771118164,-0.9799995422363281,4,-0.020603905206601048,1.953853738123045,27.97500038146973,-1.0982149243360888,28.239999771118164,-1.059527566921956,27.35000038146973,-0.020603905206601048 2741,2007-05-14,27.934999465942386,28.22500038146973,27.739999771118164,28.045000076293945,668800.0,-0.007637660941436031,1.0638270242191905,-1.6923031779100952,71.8893861372738,71.27200502866722,-1.003364311757089,-1.7125398017256295,-2.5252787797134033,-3.551061488988882,16.18098261522177,0.48500061035156605,0.6777402440414733,1.4747494697570822,-0.4585770090907175,3.408075948604882,0.5080862303331806,2.441412709180984,-1.9132010146912144,78.04873510174097,19.615624377889645,0.9666632394239006,5,-0.9549989700317418,-1.332499504089359,-2.819999217987064,-2.577499389648441,-1.0450000762939453,0,-0.0306067499044963,1.444441753304529,28.149999618530273,1.953853738123045,27.97500038146973,-1.0982149243360888,28.239999771118164,-0.0306067499044963 2742,2007-05-15,27.40500068664551,28.104999542236328,27.3799991607666,27.95000076293945,747200.0,-0.018972571663838256,-1.4369632604911637,4.954518657234108,68.04798613563774,71.44287254409292,-0.26358105487678785,-1.0775115659176855,-1.940671686692621,-2.966308883244615,17.398055890957448,0.7250003814697266,0.7483918445620326,0.8430006980896039,-1.0627340255142066,2.7487354216934143,-0.10986666371230314,1.7958680598915109,-1.2468101378917744,24.25532191196028,-33.278218951267306,0.9528673618019056,5,-0.24750041961670277,-0.802500724792484,-2.2337503433227575,-1.8250007629394531,-0.5250015258789098,1,-0.004561211343479865,1.0638270242191905,27.934999465942386,1.444441753304529,28.149999618530273,1.953853738123045,27.97500038146973,-0.004561211343479865 2743,2007-05-16,27.864999771118164,28.01499938964844,27.28499984741211,27.545000076293945,855400.0,0.016785224336695936,1.3548412898621014,-0.5871553211519761,70.69999694824227,71.75494435679381,-0.5686036976274131,-1.4205335814737445,-2.359901247483652,-3.371197489016808,19.011018053688183,0.7299995422363317,0.9034894153540591,1.182499790191649,-0.7332588091001746,3.0982583894834725,0.22462049054573896,2.140379089837559,-1.5786006507120156,58.585864424086544,-0.6559375467579613,0.9578792996459116,5,-0.7074995040893555,-1.2624998092651367,-2.69374942779541,-1.9499998092651367,-1.625,2,-0.019558588938473065,-1.4369632604911637,27.40500068664551,1.0638270242191905,27.934999465942386,1.444441753304529,28.149999618530273,-0.019558588938473065 2744,2007-05-17,27.540000915527344,27.94499969482422,27.375,27.90500068664551,577200.0,-0.01166333602226255,1.5618091184576546,-1.1406253725293962,65.60999634287296,71.89836326997128,-0.08828274796395519,-0.9654646046981021,-1.9832064881367089,-2.992737834580268,20.711146695946443,0.5699996948242188,1.0104492827542337,0.743500900268554,-1.0852176302205052,2.572219430757613,-0.17085836497597384,1.6578601655130818,-1.133085737767928,25.757689603020932,-34.549122923510154,0.9143592652445292,5,-0.2525005340576172,-0.9375009536743164,-2.3050007820129395,-1.6250009536743164,-1.4800014495849574,3,-0.0007262330101229786,1.3548412898621014,27.864999771118164,-1.4369632604911637,27.40500068664551,1.0638270242191905,27.934999465942386,-0.0007262330101229786 2745,2007-05-18,27.70000076293945,27.75,27.30500030517578,27.665000915527344,565800.0,0.0058097255661997416,5.592670038712594,-0.09589005303999143,70.79209397908262,71.95093272556386,-0.041828992402052734,-1.0567824889104926,-2.0960000691339857,-3.0902991983149093,21.209082717904046,0.44499969482421875,1.0560989841581048,0.825500679016109,-1.0183308447540718,2.66933220278629,-0.0964150828689796,1.7474164409011976,-1.1798004912679616,44.149008483637864,-21.70119308997257,0.9219157618850895,5,-0.225000381469723,-1.0975008010864222,-2.4650006294250453,-1.590000152587887,-1.5400009155273402,4,-0.01516245721032139,1.5618091184576546,27.540000915527344,1.3548412898621014,27.864999771118164,-1.4369632604911637,27.40500068664551,-0.01516245721032139 2746,2007-05-21,28.399999618530273,28.5,27.63999938964844,27.63999938964844,611200.0,0.025270716112303138,-1.2631588193515637,21.714386920983028,72.98536196500332,71.89574887961363,-0.5548334164419799,-1.6665966555404026,-2.7433926730454843,-3.723474573497171,21.759951853602878,0.860000610351559,1.124938470277506,1.4139995574951172,-0.5180475400919136,3.346046655082148,0.4479760087016018,2.3800231062886326,-1.773311358581438,91.76951696205711,25.10931031344809,0.9660235487935155,5,-0.5899991989135742,-1.6949996948242188,-3.164999485015869,-2.1299991607666016,-1.840000152587887,0,-0.04330984361822965,5.592670038712594,27.70000076293945,1.5618091184576546,27.540000915527344,1.3548412898621014,27.864999771118164,-0.04330984361822965 2747,2007-05-22,28.65999984741211,28.875,28.084999084472656,28.42499923706055,587000.0,0.009154937759653814,1.375939332056033,0.3092112362877955,71.16325239183206,70.74710693571922,-0.6810925718106091,-1.8127982887494767,-2.947647957691103,-3.9165367440859598,23.071751392011734,0.7900009155273438,1.2365486122998988,1.5427497863769517,-0.4721510766996744,3.557650649453578,0.5352993548386387,2.5502002179152647,-1.8834466482591807,86.47797912233182,22.333739018336644,1.0074504315383126,5,-0.5799999237060547,-1.7674999237060547,-3.424999713897705,-2.3899993896484375,-1.9400005340576207,1,-0.061758564800672655,-1.2631588193515637,28.399999618530273,5.592670038712594,27.70000076293945,1.5618091184576546,27.540000915527344,-0.061758564800672655 2748,2007-05-23,28.690000534057614,28.97500038146973,28.479999542236328,28.71999931335449,679400.0,0.001046779023211153,-1.2000000000000506,-0.12765404843841502,71.40080405575404,70.64758861654505,-0.71582438185008,-1.698322078023363,-2.8989675024633286,-3.882976666641408,24.713568651319264,0.495000839233402,1.292397225996158,1.4257504463195758,-0.5981156940483494,3.449616586687501,0.4138173761356114,2.43768351650354,-1.7036026548199779,82.93414165317968,15.992659698010627,1.0119330701839633,5,-0.5600004196166957,-1.7475004196166957,-3.4550004005432093,-2.4200000762939418,-2.1900005340576136,2,-0.0630882307284163,1.375939332056033,28.65999984741211,-1.2631588193515637,28.399999618530273,5.592670038712594,27.70000076293945,-0.0630882307284163 2749,2007-05-24,28.040000915527344,28.684999465942386,27.93000030517578,28.645000457763672,702800.0,-0.022655963974579252,1.2043849683685164,20.167472024415055,64.89834547898953,69.72080260385425,-0.062172947020204816,-0.9186064399036553,-2.186533746118606,-3.1661638348095664,26.132041135810557,0.7600002288818324,1.2749053407889122,0.6635007858276367,-1.2639876014340672,2.5909891730893406,-0.30024340780321523,1.6272449794584887,-0.8149707360218557,44.012010585213275,-24.911977957857133,0.9637441936308522,5,0.08999919891357422,-1.080000877380371,-2.813750743865967,-1.7700004577636719,-1.6800003051757848,3,-0.06419404727666811,-1.2000000000000506,28.690000534057614,1.375939332056033,28.65999984741211,-1.2631588193515637,28.399999618530273,-0.06419404727666811 2750,2007-05-25,27.98500061035156,28.36000061035156,27.84499931335449,28.10000038146973,630200.0,-0.0019614944144074054,-1.6075858905332832,0.19008241013387303,60.99428743147398,68.51023608098761,-0.036921835781807744,-0.7384355294429064,-2.0628094817216045,-3.043113671888573,27.405841149157478,0.5150012969970703,1.1202350371589702,0.5050004959106396,-1.3111436259779694,2.3211446177992485,-0.40307156503366315,1.4130725568549423,-0.5499740066103627,25.842768868092474,-42.4470469914814,0.908072060944304,5,0.14499950408935902,-0.9350004196166957,-2.758750438690182,-1.715000152587887,-1.6050014495849574,4,-0.06878688949169154,1.2043849683685164,28.040000915527344,-1.2000000000000506,28.690000534057614,1.375939332056033,28.65999984741211,-0.06878688949169154 2751,2007-05-29,28.184999465942386,28.270000457763672,27.7450008392334,28.03499984741211,461200.0,0.007146644674963731,2.2812311873781836,-1.3043471049706765,58.49440717272727,67.4487273073309,-0.22096574568364247,-0.7745549346467122,-2.1911493704807263,-3.1787973082384937,28.797784233084773,0.5249996185302734,1.0561309304958542,0.5757493972778356,-1.0331610915996414,2.1846598861553126,-0.22870584716090292,1.380204641716574,-0.5651760088737667,35.772259387105265,-30.70462735015883,0.8044552444387378,5,-0.054999351501468396,-1.134999275207523,-2.7849993705749547,-1.9149990081787145,-1.534999847412113,1,-0.0718467148093157,-1.6075858905332832,27.98500061035156,1.2043849683685164,28.040000915527344,-1.2000000000000506,28.690000534057614,-0.0718467148093157 2752,2007-05-30,28.01000022888184,28.04999923706055,27.67499923706055,28.04999923706055,410000.0,-0.00620894945454975,17.750464927757378,-0.26666073267804513,47.26190573504344,64.8444949503088,0.054621770079894105,-0.4559646352770095,-1.947465089027265,-2.939528203326237,30.984970139256934,0.5100002288818359,0.9623104996421006,0.29475011825561737,-1.1026816751270445,1.6921819116382792,-0.40396577843571535,0.9934660149469501,0.9650001525878906,25.769284378094852,-35.25391045610969,0.6987158966913317,5,0.13000011444091442,-0.9600000381469762,-2.5199999809265172,-1.7399997711181676,-1.4699993133544957,2,-0.05176725280581462,2.2812311873781836,28.184999465942386,-1.6075858905332832,27.98500061035156,1.2043849683685164,28.040000915527344,-0.05176725280581462 2753,2007-05-31,28.07999992370605,28.3799991607666,27.854999542236328,28.07999992370605,790800.0,0.0024990965459554815,-1.3333276819395952,-0.0,51.31085785586031,63.25570178508517,0.020480877038622225,-0.42280945123485125,-1.9668600633011266,-2.9430009567599207,32.515441149024866,0.5249996185302734,0.8876003517602271,0.28549985885619833,-0.9954781571770681,1.5664778748894648,-0.3549891491604349,0.9259888668728316,0.8690004348754954,40.09906879861543,-17.038879914965953,0.6404890080166328,5,0.06000041961670277,-1.0299997329711879,-2.51999998092651,-1.8099994659423793,-0.9200000762939418,3,-0.0484330703008089,17.750464927757378,28.01000022888184,2.2812311873781836,28.184999465942386,-1.6075858905332832,27.98500061035156,-0.0484330703008089 2754,2007-06-01,28.31999969482422,28.614999771118164,28.084999084472656,28.22500038146973,378600.0,0.00854700041916856,-1.8266559516604022,100.0,52.08845611849761,61.17751980057573,-0.1086681124597817,-0.5467108752111756,-2.156130289393438,-3.1169575462373693,32.49862565193308,0.5349998474121129,0.8745926997792459,0.4339996337890639,-0.7085995340486697,1.5765988016267976,-0.13729995012980112,1.005299217707929,0.6035206413269094,68.61703099033937,15.330036161359104,0.5712995839188663,6,-0.012499809265133166,-1.2699995040893555,-2.7599997520446777,-2.049999237060547,-2.3099994659423793,4,-0.06426552663970697,-1.3333276819395952,28.07999992370605,17.750464927757378,28.01000022888184,2.2812311873781836,28.184999465942386,-0.06426552663970697 2755,2007-06-04,28.29999923706055,28.45499992370605,27.709999084472656,28.239999771118164,661400.0,-0.0007062308608472012,3.0270224293381065,0.6315778906580006,54.7096814206249,59.14688862897813,0.006026285068337245,-0.39371041970450094,-2.096353655657442,-3.024052694040673,32.7456646256042,0.7450008392333949,0.8028582541721185,0.31674919128418466,-0.5823219803820017,1.215820362950371,-0.1327863945489085,0.7662847771172778,0.598550677108765,66.4893239264578,15.659760425658824,0.44953558583309405,6,0.025000572204589844,-1.2499990463256871,-2.684998989105228,-2.0299987792968786,-2.0099983215332067,0,-0.06855119007100352,-1.8266559516604022,28.31999969482422,-1.3333276819395952,28.07999992370605,17.750464927757378,28.01000022888184,-0.06855119007100352 2756,2007-06-05,27.649999618530273,28.34000015258789,26.95000076293945,27.8700008392334,1164000.0,-0.022968185019562215,1.3965509870530535,-3.6667196490445106,53.06632329574965,57.13611872941342,0.6017285227457236,0.33779662707216573,-1.404767724025728,-2.3014738408370654,32.5565192570832,1.389999389648441,0.7678376918547798,-0.3740004539489732,-1.1136912711898717,0.3656903632919253,-0.7438458625694224,-0.004155045328523954,1.2240792820968665,42.04199835269144,-11.647164172542844,0.36984540862044907,6,0.3125009536743164,-0.5999994277954102,-2.034999370574951,-1.3799991607666016,-0.6999988555908239,1,-0.04593130109530097,3.0270224293381065,28.29999923706055,-1.8266559516604022,28.31999969482422,-1.3333276819395952,28.07999992370605,-0.04593130109530097 2757,2007-06-06,28.04999923706055,28.459999084472656,27.399999618530273,27.459999084472656,914700.0,0.014466532515328145,-1.9859178388368919,-2.681803995006258,52.35069466828824,55.01943990858388,0.11856953716964824,-0.007454137337742139,-1.740267133831427,-2.625991082842436,31.762940312900323,1.0599994659423828,0.7022347309512327,-0.009000778198238635,-0.677199827089563,0.6591982706930857,-0.3431003026439008,0.3250987462474235,0.7471165380590818,66.06601377644972,12.459389381733928,0.33409952444566254,6,-0.23249912261963246,-0.9999990463256871,-2.434998989105228,-1.7799987792968786,-1.5,2,-0.04991086119819044,1.3965509870530535,27.649999618530273,3.0270224293381065,28.29999923706055,-1.8266559516604022,28.31999969482422,-0.04991086119819044 2758,2007-06-07,27.35000038146973,28.03000068664551,27.309999465942386,27.93000030517578,347300.0,-0.024955396600009894,-1.1818160800622144,-0.9830504639058492,47.79581524632485,53.11915877162114,0.6800103856296111,0.6560874264653869,-0.9803156181585635,-1.861158902177248,30.226250620793472,0.7399997711181641,0.5373092477609838,-0.6644996643066357,-1.3973588057770563,0.06835947716378499,-1.030929235041846,-0.29807009357142533,1.3732307931626941,24.024015423758506,-31.737765640018743,0.36642957073521026,6,0.4324998855590785,-0.02999973297119496,-1.7262501716613805,-1.0799999237060582,-0.9500007629394567,3,-0.029616067811508384,-1.9859178388368919,28.04999923706055,1.3965509870530535,27.649999618530273,3.0270224293381065,28.29999923706055,-0.029616067811508384 2759,2007-06-08,27.96999931335449,28.01000022888184,27.21999931335449,27.239999771118164,457700.0,0.022669064834998087,-1.051949210060886,-1.2586200659679647,52.83017660788268,52.212035346777654,0.054800322699865234,0.03762359817237382,-1.5354674837351752,-2.4108634963875275,28.555110615431232,0.7900009155273509,0.37908302356363777,-0.04425067901611612,-0.777169977660602,0.6886686196283698,-0.41071032833836085,0.3222089703061286,0.6823026448102176,67.54964796115557,9.89266494272789,0.36645964932224345,6,-0.18749904632568004,-0.4724988937377894,-2.226249217987057,-1.6999988555908168,-1.6700000762939382,4,-0.028959581187963712,-1.1818160800622144,27.35000038146973,-1.9859178388368919,28.04999923706055,1.3965509870530535,27.649999618530273,-0.028959581187963712 2760,2007-06-11,27.56999969482422,27.90999984741211,27.32999992370605,27.78000068664551,369700.0,-0.014301023537719115,1.4680883874764268,-0.2876727719279973,40.715875173080306,50.23664290237244,0.43554335618564366,0.4131242452775723,-1.0931134257875499,-1.9504049482976988,26.693318650751706,0.6399993896484375,0.19520407611885915,-0.415250301361084,-1.1710936696157042,0.3405930668935362,-0.7931719854883923,-0.037328617233775674,1.0142102155314774,41.05957755338701,-11.775026094364556,0.37792168412731,6,0.21250057220458984,-0.07249927520751953,-1.1162495613098145,-1.2999992370605469,-1.3400001525878906,0,-0.05658322391041748,-1.051949210060886,27.96999931335449,-1.1818160800622144,27.35000038146973,-1.9859178388368919,28.04999923706055,-0.05658322391041748 2761,2007-06-12,27.07999992370605,27.45000076293945,26.96999931335449,27.35000038146973,439700.0,-0.017772933498078958,1.0425540549315289,1.2857103931844518,33.19147243817439,48.673261424942545,0.8407265843057381,0.8809522026804437,-0.5609052852969434,-1.3969126235306888,24.987213850264066,0.6000003814697301,0.06986009984726493,-0.8625000953674338,-1.72016799262218,-0.004832198112687536,-1.2913340439948051,-0.43366614674006243,1.4388416207529957,7.382592432817137,-39.494571739041945,0.42883394862737306,6,0.7025003433227575,0.5475006103515696,-0.5712499618530238,-0.8774995803832972,-1.0200004577636648,1,-0.02917278472689866,1.4680883874764268,27.56999969482422,-1.051949210060886,27.96999931335449,-1.1818160800622144,27.35000038146973,-0.02917278472689866 2762,2007-06-13,27.28000068664551,27.420000076293945,26.8799991607666,27.26000022888184,399300.0,0.007385552566578024,2.600015258827953,-0.0740756439056763,35.523601015164914,46.91912177597639,0.5881342808700225,0.7073740309616205,-0.7119572163856169,-1.5356848891758084,23.933533214054716,0.5400009155273438,-0.019970648680310177,-0.6562493324279757,-1.5320396386829707,0.21954097382701931,-1.0941444855554714,-0.21835417930047996,1.1760872265527524,34.78269522931296,-7.2223025182135245,0.43789515312749716,6,0.46749877929687145,0.5349998474121094,-0.771250724792484,-1.2475004196167028,-1.630001068115238,2,-0.012096771092370506,1.0425540549315289,27.07999992370605,1.4680883874764268,27.56999969482422,-1.051949210060886,27.96999931335449,-0.012096771092370506 2763,2007-06-14,27.31999969482422,27.65999984741211,27.040000915527344,27.059999465942386,432600.0,0.0014662392658328915,-3.1333630034650475,12.999713904253113,41.549270550140974,45.74810115727009,0.4794067394820871,0.6581976355827841,-0.6997602863687717,-1.511525457592704,22.880472198021863,0.6199989318847656,-0.11061234062798775,-0.5890003204345717,-1.5070219630717894,0.3290213222026459,-1.0480111417531823,-0.12998949911596114,1.0415228932281444,38.938063553471416,-2.696855937717892,0.4590108213186095,6,0.34999942779541016,0.6075000762939453,-0.8112497329711914,-1.2874994277954102,-1.6999988555908203,3,-0.028184497304717948,2.600015258827953,27.28000068664551,1.0425540549315289,27.07999992370605,1.4680883874764268,27.56999969482422,-0.028184497304717948 2764,2007-06-15,27.520000457763672,27.84000015258789,27.239999771118164,27.709999084472656,673000.0,0.007320672224507607,1.6666638409697792,-0.7307633055789998,44.721899158514105,44.638347572591115,0.17208917731133155,0.4812980636749984,-0.8401351774609509,-1.6513814730225533,21.875143534767073,0.6000003814697266,-0.12220077098389126,-0.3879995346069336,-1.3077555739859505,0.5317565047720834,-0.8478775542964421,0.07187848508257488,0.7526307246515458,62.136006829414626,17.739126552653424,0.45987801968950903,6,0.14999866485595703,0.4074993133544922,-0.8637504577636719,-1.3400001525878906,-2.3000011444091832,4,-0.04069770423704466,-3.1333630034650475,27.31999969482422,2.600015258827953,27.28000068664551,1.0425540549315289,27.07999992370605,-0.04069770423704466 2765,2007-06-18,27.28000068664551,27.60000038146973,26.770000457763672,27.520000457763672,617400.0,-0.008720921770568268,3.150003576282041,1.2631658200654339,39.82002679301664,43.166536850065235,0.2818231214458642,0.7254113740857484,-0.549161378487451,-1.3653544945648015,20.99697557862647,0.8299999237060582,-0.16935222982232645,-0.6069993019103954,-1.5651298843984982,0.35113128057770737,-1.0860645931544468,-0.12793401066634402,0.909072574470791,47.66358638687492,2.0858716011274154,0.4790652912440518,6,0.3349990844726527,0.5924997329711879,-0.6237506866455114,-1.1000003814697301,-1.620000839233402,0,-0.03592380589875521,1.6666638409697792,27.520000457763672,-3.1333630034650475,27.31999969482422,2.600015258827953,27.28000068664551,-0.03592380589875521 2766,2007-06-19,27.170000076293945,27.290000915527344,26.459999084472656,27.1299991607666,442900.0,-0.004032280336613625,4.928529584065612,-0.16667064031344372,40.410951149199995,41.839898681277646,0.3537790942319212,0.778450316193652,-0.3890586946429977,-1.2105369209512986,19.442394061877234,0.8300018310546875,-0.24812583647756625,-0.6554999351501465,-1.6326970894596045,0.3216972191593115,-1.1440985123048755,-0.1669013579954175,0.9055473605541451,51.449307411840486,3.2269150884240076,0.48859857715472854,6,0.07499980926513672,0.5474996566772461,-0.5137500762939453,-0.9899997711181641,-1.489999771118164,1,-0.0345970015244047,3.150003576282041,27.28000068664551,1.6666638409697792,27.520000457763672,-3.1333630034650475,27.31999969482422,-0.0345970015244047 2767,2007-06-20,26.88999938964844,27.46999931335449,26.790000915527344,27.190000534057614,523200.0,-0.01030550923295015,-1.720003967300276,-7.499856952126468,37.03702626366058,40.64447768320384,0.5050399458153336,0.9687144827505101,-0.0697196616297937,-0.8912035777237399,17.352410544821012,0.6799983978271449,-0.35405141362715753,-0.8470005989074672,-1.8265782929304386,0.1325770951155043,-1.3367894459189529,-0.3572117518959814,1.0239932119621074,31.159418286760225,-17.34321911652704,0.4897888470114865,6,0.34500026702880504,0.8275003433227504,-0.09874916076660512,-0.7099990844726598,-1.289999008178711,2,-0.030866490983468386,4.928529584065612,27.170000076293945,3.150003576282041,27.28000068664551,1.6666638409697792,27.520000457763672,-0.030866490983468386 2768,2007-06-21,26.8799991607666,27.020000457763672,26.5,26.770000457763672,403100.0,-0.0003718939795026577,1.666660145838326,-0.3666609446426047,33.486227495138664,38.49515000401006,0.4932274304915545,0.8813484686519075,-0.01114312752520874,-0.8527863992908777,15.212421793772391,0.5200004577636719,-0.4120103801818331,-0.7665007591247566,-1.7091068116831991,0.17610529343368597,-1.2378037854039796,-0.2951977328455335,0.8885940891301587,30.43476458083973,-14.882275997571359,0.4713030262792214,6,0.30500030517578125,0.8375005722045898,9.5367431640625e-07,-0.6999988555908203,-0.8699989318847621,3,-0.04575891297019108,-1.720003967300276,26.88999938964844,4.928529584065612,27.170000076293945,3.150003576282041,27.28000068664551,-0.04575891297019108 2769,2007-06-22,26.239999771118164,26.88999938964844,26.13999938964844,26.770000457763672,1390000.0,-0.023809501846360326,-1.0547904402831432,-4.818244871772642,29.317264615640326,37.22863771985006,0.9633229595549473,1.454136353496171,0.6676122282593475,-0.1877232780376623,14.218573957713312,0.75,-0.5199435505139824,-1.316500091552733,-2.4292779090657355,-0.20372227403973042,-1.872889000309236,-0.7601111827962299,1.3977340622361858,6.849336543598973,-34.31112308383082,0.5563889087565015,6,0.75,1.3175001144409215,0.6400003433227539,-0.05999946594238281,-0.1999988555908203,4,-0.02362800828097511,1.666660145838326,26.8799991607666,-1.720003967300276,26.88999938964844,4.928529584065612,27.170000076293945,-0.02362800828097511 2770,2007-06-25,26.059999465942386,26.40999984741211,25.78000068664551,26.149999618530273,528000.0,-0.006859767787570692,1.0655689521474732,0.16981138865596204,32.37249729122563,37.1376404813002,1.0131477359579542,1.5626435300626547,0.8873325890031687,0.01000198916316819,13.487648533979673,0.629999160766598,-0.5649770156708236,-1.4002503395080517,-2.677782731871467,-0.12271794714463624,-2.0390165356897576,-0.7614841433263457,1.398006234167255,16.56798856944229,-23.46967903639911,0.6387661961817075,6,0.7500009536743129,1.3175010681152344,0.8850007057189906,0.12000083923339488,0.5,0,-0.03223331426716591,-1.0547904402831432,26.239999771118164,1.666660145838326,26.8799991607666,-1.720003967300276,26.88999938964844,-0.03223331426716591 2771,2007-06-26,26.15999984741211,26.68000030517578,25.8700008392334,26.170000076293945,472900.0,0.0038373132585982628,-1.7457690678856492,0.11111346585852175,27.55344654801526,36.25206776272802,0.8592842353322077,1.3735809276912079,0.8267765731338557,-0.07294903144782694,12.72703278269239,0.8099994659423828,-0.69162953555999,-1.1989999771118178,-2.5533519895476324,0.15535203532399677,-1.876175983329727,-0.5218239708939088,1.0630851508125545,22.485175713224706,-13.671011910220528,0.6771760062179074,6,0.6500005722045898,1.2175006866455114,0.8787503242492676,0.020000457763671875,3.8800010681152344,1,-0.01911314995857938,1.0655689521474732,26.059999465942386,-1.0547904402831432,26.239999771118164,1.666660145838326,26.8799991607666,-0.01911314995857938 2772,2007-06-27,26.559999465942386,26.559999465942386,25.51000022888184,25.959999084472656,342700.0,0.015290505384687458,2.499995231631408,-59.99866488651571,39.8976861079647,36.06855838026399,0.3871218866504975,0.9058230890961276,0.47393925272916704,-0.45156400392396634,12.217805908686241,1.0499992370605469,-0.7201358677902014,-0.7265003204345675,-2.089334400034126,0.6363337591649909,-1.4079173602343467,-0.04508328063478828,0.4610537286611951,69.53636277512885,30.530030679582268,0.681417039799779,6,0.11500072479247692,0.6825008392333984,0.6975007057189906,-0.27749919891357777,3.6700000762939418,2,-0.03313249918905381,-1.7457690678856492,26.15999984741211,1.0655689521474732,26.059999465942386,-1.0547904402831432,26.239999771118164,-0.03313249918905381 2773,2007-06-28,26.71999931335449,26.959999084472656,26.209999084472656,26.6200008392334,329900.0,0.006024090761645784,1.586215741599416,0.16666401757302066,31.884061977206883,34.642132026785404,0.1486987956590653,0.6732280522334406,0.3611931062909868,-0.5879140172865611,11.032261065023876,0.75,-0.6642134374216973,-0.4985004425048878,-1.8299859362650928,0.8329850512553172,-1.1642431893849903,0.1672423043752147,-1.2099990844726491,83.44827858361465,46.0674854338091,0.6657427468801033,6,-0.16499900817870383,0.5225009918212962,0.766250610351566,-0.24999904632568004,4.040000915527351,3,-0.041916128767450656,2.499995231631408,26.559999465942386,-1.7457690678856492,26.15999984741211,1.0655689521474732,26.059999465942386,-0.041916128767450656 2774,2007-06-29,26.5,27.13999938964844,26.239999771118164,26.76000022888184,561100.0,-0.008233507447903854,-1.307689298071877,-2.600041962310344,33.6391506875203,33.95536801506359,0.23333269684032132,0.7904112698810266,0.633150363102942,-0.35137156048532603,9.409070569367309,0.899999618530277,-0.6398885215747754,-0.6274997711181634,-1.8889420980321354,0.6339425557958087,-1.2582209345751494,0.0032213923388226817,-0.9899997711181605,60.736213548266846,22.836750782406703,0.6307211634569853,6,-0.010000228881835938,0.5974998474121129,1.036250114440918,0.020000457763671875,4.809999465942386,4,-0.01849055740068528,1.586215741599416,26.71999931335449,2.499995231631408,26.559999465942386,-1.7457690678856492,26.15999984741211,-0.01849055740068528 2775,2007-07-02,26.36000061035156,26.790000915527344,25.96999931335449,26.68000030517578,672000.0,-0.005282995835790283,2.037037821952852,1.2307669735538977,37.67124495646734,33.65095621587107,0.25603037974478937,0.8196422880018339,0.7961828077966508,-0.2005846504699207,8.568850558208046,0.8200016021728551,-0.6686470428433857,-0.6704992294311545,-1.8478731820257117,0.5068747231634028,-1.259186205728433,-0.08181225313387586,-0.7848004150390544,52.147289515778496,9.958544871655292,0.5886869762972786,7,0.12999916076660512,0.702499389648441,1.1849994659423864,0.15999984741211293,6.069999694824222,0,-0.012139593604506671,-1.307689298071877,26.5,1.586215741599416,26.71999931335449,2.499995231631408,26.559999465942386,-0.012139593604506671 2776,2007-07-03,26.3799991607666,26.40999984741211,25.90999984741211,26.36000061035156,229000.0,0.000758670332017708,11.500011920940324,-0.06249552964738899,33.576601686821334,33.266464596222264,0.12536935244714087,0.7374284342026769,0.7989574292601702,-0.21004889831102247,8.999250866644823,0.5,-0.7349253416132022,-0.5870006561279304,-1.76067871335475,0.5866774010988891,-1.173839684741342,-0.00016162751451886948,-0.7422069976806611,53.37419508091003,9.82527445452375,0.5868390286134103,7,-0.05499935150146129,0.6825008392333984,1.210000991821289,0.1400012969970703,6.030000686645508,1,0.006823362809028843,2.037037821952852,26.36000061035156,-1.307689298071877,26.5,1.586215741599416,26.71999931335449,0.006823362809028843 2777,2007-07-05,26.649999618530273,26.81999969482422,25.899999618530273,26.54999923706055,331400.0,0.010235044213543043,3.181813452860369,5.000381497376139,38.72053482838672,33.8480542999165,-0.20367371694307934,0.37646744462607273,0.5596892324823273,-0.46568249895815583,9.036973057741069,0.9200000762939453,-0.7566016774791677,-0.24700021743774414,-1.3105416995340775,0.8165412646585892,-0.7787709584859108,0.28477052361042254,-0.9521191663818342,60.4838821319853,15.676246447037336,0.531770741048166,7,-0.32499980926513317,0.41250038146972656,0.9400005340576172,-0.06749916076660156,4.280000686645508,3,0.12720455330288027,11.500011920940324,26.3799991607666,2.037037821952852,26.36000061035156,-1.307689298071877,26.5,0.12720455330288027 2778,2007-07-06,26.540000915527344,26.899999618530273,26.46999931335449,26.59000015258789,620200.0,-0.004127531128610085,-3.5262608416317347,-0.4999904632932333,32.98610283268029,34.255702990698715,-0.164248103723736,0.44551330474538986,0.7089634371729616,-0.34260909646853577,9.173968913560882,0.4300003051757848,-0.7820309266842678,-0.316498947143554,-1.3690403405431546,0.7360424462560466,-0.8427696438433543,0.20977174955624633,-0.7844357058789058,51.61301734918469,8.625634723407785,0.5262706966997995,7,-0.21500110626220348,0.5224990844726562,1.0549993515014648,0.042499542236328125,3.7699985504150426,4,0.13903536169624364,3.181813452860369,26.649999618530273,11.500011920940324,26.3799991607666,2.037037821952852,26.36000061035156,0.13903536169624364 2779,2007-07-09,27.15999984741211,27.25,26.489999771118164,26.5,861900.0,0.023360923530414412,-1.2352937876560939,-13.200198367284656,48.159494306323985,36.00981377015408,-0.7152356710172043,-0.2511571252247293,0.13480351558760972,-0.9481105418112925,9.351558305314873,0.7600002288818359,-0.7525670979119603,0.3439999580383315,-0.5829852329200627,1.2709851489967257,-0.1194926374408638,0.8074925535175268,-1.349057270563673,93.3333239143304,48.83327611446655,0.46349259547919697,7,-0.7799997329711914,-0.09749984741210938,0.4350004196166992,-0.4375,2.6700000762939418,0,0.1325478792965733,-3.5262608416317347,26.540000915527344,3.181813452860369,26.649999618530273,11.500011920940324,26.3799991607666,0.1325478792965733 2780,2007-07-10,26.01000022888184,27.059999465942386,25.95000076293945,27.059999465942386,470700.0,-0.04234166513222004,1.1142847800734739,-1.5909083027483166,36.511615321969664,37.00516585614902,0.4770976064661916,0.8179137561919134,1.314355571881169,0.20729181156849918,9.735700309604622,1.2099990844726598,-0.7362854825013443,-0.7279996871948207,-1.6503675969647595,0.1943682225751182,-1.18918364207979,-0.26681573230985123,-0.1127142066443092,8.148191056939549,-34.007476446992015,0.4611839548849702,7,0.3699998855590785,0.9749994277954066,1.6687498092651332,0.7124996185302699,3.959999084472649,1,0.20376775049680163,-1.2352937876560939,27.15999984741211,-3.5262608416317347,26.540000915527344,3.181813452860369,26.649999618530273,0.20376775049680163 2781,2007-07-11,26.290000915527344,26.29999923706055,25.8700008392334,25.940000534057614,415500.0,0.010765116654423812,1.3243343557491305,-0.33333393884127915,43.023266129533006,37.352452525212165,0.24303452866012165,0.5014008195683992,1.0779252250524145,-0.06610212568839913,10.305482231606213,0.429998397827152,-0.6259687433601258,-0.40849905014038157,-1.3368429453874597,0.5198448451066966,-0.8726709977639224,0.05567289748315929,0.9599990844726562,30.434806645870104,-12.57017698349673,0.46417194762353914,7,0.26999950408935547,0.6949987411499023,1.3974990844726562,0.5424995422363281,4.69999885559082,2,0.2335488465510871,1.1142847800734739,26.01000022888184,-1.2352937876560939,27.15999984741211,-3.5262608416317347,26.540000915527344,0.2335488465510871 2782,2007-07-12,26.95000076293945,27.04999923706055,26.34000015258789,26.479999542236328,565800.0,0.025104595832185606,1.1194060443189204,1.3428591669799927,50.70708759902325,39.4438998165251,-0.3976421417482534,-0.1945648487696623,0.4607143342250346,-0.7163886290262091,10.608231421560891,0.7599983215332067,-0.5083449619401179,0.268000793457027,-0.6279927341629552,1.1639943210770092,-0.17999597035296233,0.7159975572670163,0.2723992538452187,78.26091163027242,32.275177062275276,0.4479967638099907,7,-0.39000034332275035,0.03499889373779652,0.556249618530277,-0.1175003051757777,5.3099975585937464,3,0.20259736289065455,1.3243343557491305,26.290000915527344,1.1142847800734739,26.01000022888184,-1.2352937876560939,27.15999984741211,0.20259736289065455 2783,2007-07-13,26.54999923706055,26.85000038146973,26.239999771118164,26.739999771118164,371700.0,-0.014842356755290553,1.9755999981391459,-0.4042554054931453,53.29086679125864,41.62742382805158,-0.02714575500874261,0.15261716873065367,0.8802349906059774,-0.3495375313614808,11.220089380360157,0.7100009918212855,-0.381119435061418,-0.09350070953368927,-0.9388043193781179,0.7518029003107394,-0.5161525144559036,0.32915109538852505,0.6453527961730927,49.275276185632386,-1.592337412965783,0.42265180492221444,7,0.010001182556148791,0.220001220703125,0.8837509155273402,0.28250122070312145,5.680000305175778,4,0.16497179638337944,1.1194060443189204,26.95000076293945,1.3243343557491305,26.290000915527344,1.1142847800734739,26.01000022888184,0.16497179638337944 2784,2007-07-16,26.399999618530273,26.729999542236328,26.26000022888184,26.520000457763672,352500.0,-0.005649703308499343,-1.3499988079059917,0.6315815891181165,53.632482986681936,43.40089472029764,0.11977241044210629,0.2259937430850627,1.0485743971921835,-0.2256740593577149,11.565197256948032,0.46999931335448863,-0.3512934335107971,-0.18750028610229563,-0.9305205217931345,0.5555199495885432,-0.5590104039477168,0.18400983174312557,0.7688453908233654,44.53776394369615,-10.227815922283327,0.37151011784541965,7,0.16000080108642578,0.36000061035156605,1.1512508392333984,0.43250083923339844,5.89000129699707,0,0.1481060569662913,1.9755999981391459,26.54999923706055,1.1194060443189204,26.95000076293945,1.3243343557491305,26.290000915527344,0.1481060569662913 2785,2007-07-17,26.29999923706055,26.709999084472656,26.06999969482422,26.51000022888184,428800.0,-0.0037878932922230657,1.098363116176564,1.749996026384805,51.495721096514394,45.39190798804132,0.23508861043531581,0.26225646528141056,1.1704828069760396,-0.1519381381652174,11.774820806781282,0.6399993896484375,-0.30707954769632195,-0.23850059509276988,-0.9155615414709821,0.43856035128544235,-0.577031068281876,0.10002987809633623,0.8428688888906848,36.440591666815024,-21.482580854088532,0.33853047318910523,7,0.2600011825561488,0.41000080108642223,1.3400011062622035,0.5325012207031214,5.659999847412106,1,0.13422056232120383,-1.3499988079059917,26.399999618530273,1.9755999981391459,26.54999923706055,1.1194060443189204,26.95000076293945,0.13422056232120383 2786,2007-07-18,26.229999542236328,26.29999923706055,25.690000534057614,26.25,1203400.0,-0.0026615854317433296,9.166735543757662,0.09523982525136011,46.2068944349661,46.22372572210569,0.314663478784702,0.2721775836498992,1.2465546362596598,-0.10759921973728837,11.73114312322557,0.6099987030029368,-0.2585934678221058,-0.2615002632141099,-0.8821373831587955,0.3591368567305757,-0.5718188231864509,0.04881829675823113,0.887411237980551,39.70584729135204,-16.05647833283537,0.31031855997234226,7,0.24000072479248047,0.44500064849853516,1.4100008010864258,0.6025009155273438,5.380001068115231,2,0.14258482029692376,1.098363116176564,26.29999923706055,-1.3499988079059917,26.399999618530273,1.9755999981391459,26.54999923706055,0.14258482029692376 2787,2007-07-19,26.059999465942386,26.51000022888184,25.899999618530273,26.25,747500.0,-0.006481131500601145,-1.3921581827089713,9.499809269502016,42.4311888477769,47.273179723783095,0.4382582964893622,0.39717107483555125,1.4041740543538772,0.04714703599804082,11.884517913032312,0.610000610351566,-0.22404929391818484,-0.39000034332275035,-1.0094398514903347,0.22943916484483395,-0.6997200974065443,-0.08028058923895642,1.000314904428123,31.896463840940676,-19.522568396176375,0.3097197540837929,7,0.41000080108642223,0.6150007247924769,1.6450009346008265,0.8825006484985316,6.260000228881832,3,0.18917883369946953,9.166735543757662,26.229999542236328,1.098363116176564,26.29999923706055,-1.3499988079059917,26.399999618530273,0.18917883369946953 2788,2007-07-20,25.649999618530273,26.10000038146973,25.45000076293945,26.0,649400.0,-0.015732918488656877,1.363630058364742,1.8421020930583087,40.65933098554647,46.4398282436967,0.7920248086547872,0.7486830719111595,1.7680820170640885,0.45787596402288244,11.840864027512875,0.6499996185302805,-0.18900748784015775,-0.7385002136230483,-1.4193752101901609,-0.05762521705593571,-1.0789377119066046,-0.398062715339492,1.3555021983877218,15.62492549412321,-33.185613471606544,0.3404374982835556,7,0.6050004959106445,0.9950008392333984,2.1312503814697266,1.2925004959106445,6.010000228881836,4,0.25769975833557823,-1.3921581827089713,26.059999465942386,9.166735543757662,26.229999542236328,1.098363116176564,26.29999923706055,0.25769975833557823 2789,2007-07-23,25.6200008392334,25.85000038146973,25.420000076293945,25.70000076293945,367200.0,-0.001169543069903356,1.2631644991441773,0.2285709614661399,41.6666630868055,47.01261132867846,0.6488337168678697,0.7692935958914582,1.7592330378223622,0.49458414017743024,11.313756469721088,0.4300003051757848,-0.19079617315410502,-0.7374990463256843,-1.4985751009979005,0.02357700834653187,-1.1180370736617924,-0.3569610189895762,1.292170914445883,15.503947031852746,-31.526090018935363,0.3805380273361089,7,0.6149988174438477,1.0099992752075195,2.178748607635498,1.3224992752075195,5.189998626708988,0,0.25800150220450635,1.363630058364742,25.649999618530273,-1.3921581827089713,26.059999465942386,9.166735543757662,26.229999542236328,0.25800150220450635 2790,2007-07-24,25.21999931335449,25.57999992370605,24.95000076293945,25.459999084472656,961600.0,-0.015612861544733625,1.6249885758109577,3.0000000000001776,37.966805800239584,46.450782403201416,1.0336926660791512,1.162752699150552,2.1092961842610904,0.9038273515664734,10.521668851412958,0.6700000762939489,-0.17822561646088175,-1.0955005645752003,-2.0041138114641086,-0.18688731768629196,-1.5498071880196527,-0.6411939411307479,1.572798706133966,17.30760531074502,-27.725285591794627,0.4543066234444537,7,0.7800006866455114,1.0550012588501012,2.578750133514408,1.7225008010864293,7.090002059936527,1,0.28033314015314614,1.2631644991441773,25.6200008392334,1.363630058364742,25.649999618530273,-1.3921581827089713,26.059999465942386,0.28033314015314614 2791,2007-07-25,25.65999984741211,25.809999465942386,25.020000457763672,25.36000061035156,815300.0,0.017446492705676997,1.6333367241839511,-1.249998013176609,40.080162159042295,45.270012909870196,0.5530920267162927,0.7203031072699098,1.6303716521628786,0.4829061067282012,10.056136485576767,0.7899990081787145,-0.2619368176527779,-0.6305000305175774,-1.5835555802899997,0.3225555192548448,-1.1070278054037885,-0.1539722556313663,0.9485184464214456,45.51277740622507,2.333773195771535,0.4765277748862105,7,0.24000072479248047,0.5500001907348597,2.0837502479553223,1.2825002670288086,7.290000915527337,2,0.24551828817317478,1.6249885758109577,25.21999931335449,1.2631644991441773,25.6200008392334,1.363630058364742,25.649999618530273,0.24551828817317478 2792,2007-07-26,25.68000030517578,25.90999984741211,24.86000061035156,25.20000076293945,1188300.0,0.0007794410710291189,1.2340441937382134,1.6000025431379707,41.224486300570014,43.929303966460346,0.3732478783938973,0.6650947746222329,1.5879631337351086,0.48748427209925893,9.18934460198965,1.0499992370605504,-0.1989201464499466,-0.5664996147155748,-1.5479974452376908,0.4149982158065413,-1.0572485299766328,-0.07575069945451673,0.7626662355683642,66.12901985334938,23.02474980475344,0.4907489152610577,7,0.11499977111816406,0.48499965667724254,1.8012495040893555,1.2624998092651367,7.450000762939453,3,0.23091901225486322,1.6333367241839511,25.65999984741211,1.6249885758109577,25.21999931335449,1.2631644991441773,25.6200008392334,0.23091901225486322 2793,2007-07-27,25.60000038146973,26.0,25.36000061035156,25.540000915527344,742200.0,-0.0031152617895384704,-2.0476155875767703,0.12499900658831282,32.1101081982259,41.53792898996524,0.3400822123235585,0.6923838686244075,1.6293339708142334,0.5817878295730559,8.945744081611423,0.639999389648441,-0.19320452694241297,-0.5904995918273883,-1.5859519413667584,0.4049527577119818,-1.0882257665970734,-0.09277341705770326,0.6527462476273058,64.91229537819106,26.998333590851942,0.4977261747696845,7,0.18499946594237926,0.45499992370605113,1.8762493133544886,1.3424997329711879,8.350000381469716,4,0.2624999692663552,1.2340441937382134,25.68000030517578,1.6333367241839511,25.65999984741211,1.6249885758109577,25.21999931335449,0.2624999692663552 2794,2007-07-30,26.01000022888184,26.25,25.38999938964844,25.649999618530273,712500.0,0.0160156188008842,1.04762012888224,6.000063578853378,50.0,41.37173775701919,-0.14645850926440218,0.25696709035495147,1.1951501102020607,0.19548683717838955,8.837753456316706,0.860000610351559,-0.27427798037891193,-0.15599975585937287,-1.1434665263474741,0.8314670146287284,-0.6497331411034253,0.33773362938467955,-1.1499996185302805,82.73382183434906,39.35876333145937,0.4937333852440511,7,-0.32499980926514027,0.04500007629394176,1.4412493705749476,0.9324998855590785,9.140001296997067,0,0.21722412798199198,-2.0476155875767703,25.60000038146973,1.2340441937382134,25.68000030517578,1.6333367241839511,25.65999984741211,0.21722412798199198 2795,2007-07-31,26.040000915527344,26.32999992370605,25.5,26.170000076293945,1288700.0,0.0011534289266246223,2.6888979311572974,-0.3611081676768497,46.290804209973444,41.381061065353336,-0.24274577272558062,0.21266718646389648,1.1356573365366387,0.18592761663946433,8.307810948759084,0.8299999237060511,-0.34765328353699587,-0.10999908447265483,-1.0945962493185917,0.874598080373282,-0.6022976668956233,0.3822994979503136,-1.1522003173828175,80.27216709938872,33.80368905363299,0.492298582422968,7,-0.35500049591064453,0.0149993896484375,1.2337489128112793,0.9024991989135742,8.189998626708984,1,0.18317966139435682,1.04762012888224,26.01000022888184,-2.0476155875767703,25.60000038146973,1.2340441937382134,25.68000030517578,0.18317966139435682 2796,2007-08-01,26.559999465942386,26.81999969482422,25.65999984741211,25.959999084472656,1031800.0,0.019969221664081216,1.0714267467979557,-4.615417345247031,43.962830929268215,41.55124351885238,-0.7945684480399215,-0.3089972135645418,0.5690345568668462,-0.3122343941132719,7.510587925099349,1.1599998474121094,-0.40459458601578646,0.4009994506835959,-0.5956665635314984,1.3976654648986901,-0.09733355642395125,0.899332457791143,-1.6145108947753997,86.73467600359692,42.45824667125364,0.49833300710754685,8,-0.7199993133544957,-0.5049991607666051,0.5337510108947718,0.3825006484985316,6.430002212524418,2,0.21649104002135977,2.6888979311572974,26.040000915527344,1.04762012888224,26.01000022888184,-2.0476155875767703,25.60000038146973,0.21649104002135977 2797,2007-08-02,30.040000915527344,30.309999465942386,27.5,27.54999923706055,2948600.0,0.13102415359786912,-1.1698836296474158,4.150000158945588,77.65452392165298,45.66182051175309,-4.079654613611996,-3.712340017281015,-2.926496358554928,-3.7504206019373854,8.564703507344282,3.75,-0.3553351068551791,3.7115008354187005,1.7133510664534803,5.709650604383921,2.7124259509360904,4.7105757199013105,-4.9820416769409235,94.54548256894869,48.79869050078192,0.9990748844826101,8,-2.455000877380371,-2.455000877380371,-2.9462504386901855,-3.097500801086426,2.3600006103515625,3,0.09687083084967396,1.0714267467979557,26.559999465942386,2.6888979311572974,26.040000915527344,1.04762012888224,26.01000022888184,0.09687083084967396 2798,2007-08-03,30.229999542236328,31.43000030517578,30.059999465942386,30.149999618530273,1401100.0,0.006324854224980303,-9.538458716942637,0.03212846175883474,80.1574779025414,49.93857771350153,-3.969046075348551,-3.8069007634490077,-3.1311039941718875,-3.886456469028232,10.014976108505012,1.3899993896484375,-0.25618399150426185,3.7169995307922363,1.0628658004677547,6.371133261116718,2.3899326656299955,5.044066395954477,-4.75187708546143,80.1324407111504,32.81859658327843,1.3270668651622413,8,-2.0849990844726562,-2.0849990844726562,-3.271249294281006,-3.28749942779541,4.040000915527344,4,0.09593124610627668,-1.1698836296474158,30.040000915527344,1.0714267467979557,26.559999465942386,2.6888979311572974,26.040000915527344,0.09593124610627668 2799,2007-08-06,30.76000022888184,31.059999465942386,29.75,30.25,859900.0,0.017532275708605605,1.3603621560968984,6.375008940705287,82.89085944051672,54.93013922908788,-4.127291079487225,-4.272419084832091,-3.648901605140882,-4.363974140498051,11.721279221626785,1.3099994659423864,-0.0953669514660973,4.067000198364262,0.8086045728272495,7.325395823901275,2.437802385595756,5.696198011132768,-4.686689987266853,88.70151700145517,38.35941356895695,1.6291978127685058,8,-2.6149997711181676,-2.6149997711181676,-3.8612499237060547,-3.8175001144409215,3.2399997711181605,0,0.10370612842396487,-9.538458716942637,30.229999542236328,-1.1698836296474158,30.040000915527344,1.0714267467979557,26.559999465942386,0.10370612842396487 2800,2007-08-07,31.309999465942386,31.63999938964844,29.959999084472656,30.53000068664551,1208900.0,0.017880339173214077,1.333335982431188,1.5294086847901998,84.98622426688588,59.919701685514944,-4.160050467043337,-4.643048544788652,-4.178282030853339,-4.854965056415455,13.057570316132756,1.6800003051757848,0.14416940905027076,4.35199947357178,0.5165108898180186,8.187488057325542,2.434255181694901,6.269743765448659,-4.701020217971319,94.48160620456093,41.02630827501872,1.9177442918768806,8,-3.0599994659423864,-3.0599994659423864,-4.51624965667725,-4.367499351501468,3.1999988555908097,1,0.12264459040037679,1.3603621560968984,30.76000022888184,-9.538458716942637,30.229999542236328,-1.1698836296474158,30.040000915527344,0.12264459040037679 2801,2007-08-08,32.43000030517578,35.63999938964844,31.15999984741211,31.57999992370605,2443800.0,0.03577134648155078,-4.301772930781325,1.0897457842638647,88.79415389583458,65.20522030721101,-4.714517719898254,-5.564779894379168,-5.270671983235587,-5.909244932760153,14.82834926686109,4.479999542236328,0.43683031190174404,5.1650003433227525,0.6346650416170689,9.695335645028436,2.8998326924699107,7.430167994175594,-5.217298640203428,60.56511885547826,4.201725557054367,2.2651676508528427,8,-1.9300003051757812,-2.1800003051757812,-5.653750419616699,-5.470000267028809,1.75,2,0.05550413876416993,1.333335982431188,31.309999465942386,1.3603621560968984,30.76000022888184,-9.538458716942637,30.229999542236328,0.05550413876416993 2802,2007-08-09,32.40999984741211,33.810001373291016,31.82999992370605,32.06999969482422,2252600.0,-0.0006167270297706695,-3.8292736255454223,0.3999999999999983,93.22249900181296,71.99548595205401,-4.067180043716384,-5.391164569886833,-5.217082157416428,-5.824170149934549,17.136117963762064,1.9800014495849645,0.8234320254547356,4.8719999313354485,-0.20363692411429213,9.947636786785186,2.33418150361058,7.409818359060317,-4.017476500985104,45.16129241179564,-15.679624860471428,2.537818427724869,8,-1.8950004577636719,-2.1599998474121094,-5.716249942779541,-5.359999656677246,1.5499992370605469,3,0.017895767781097582,-4.301772930781325,32.43000030517578,1.333335982431188,31.309999465942386,1.3603621560968984,30.76000022888184,0.017895767781097582 2803,2007-08-10,30.93000030517578,32.75,30.46999931335449,32.5,1666500.0,-0.04566490432595616,1.2028995389191355,-4.617644088904846,78.64076651116395,75.17779334218334,-1.957457772941119,-3.758923606760291,-3.722255075744723,-4.2971010506682035,19.21492880225862,2.2800006866455114,1.1708411516657584,3.1730003356933594,-2.0973781766293556,8.443378848016074,0.5378110795320019,5.808189591854717,-1.5228303126977742,20.033963114658544,-44.61918322670962,2.6351892561613566,8,-0.3600006103515625,-0.6800003051757812,-4.236250400543213,-3.880000114440918,3.1599998474121094,4,0.04752671213058912,-3.8292736255454223,32.40999984741211,-4.301772930781325,32.43000030517578,1.333335982431188,31.309999465942386,0.04752671213058912 2804,2007-08-13,30.309999465942386,31.229999542236328,29.979999542236328,31.09000015258789,1354300.0,-0.02004529043375547,1.3584917543117796,0.4968158205488283,76.81769890587755,78.56967053061713,-0.7413142717769574,-2.983965550590252,-3.10206254293918,-3.6349942880477037,21.24118583522797,1.25,1.531359014463746,2.3574995040893576,-2.990440137267459,7.705439145446171,-0.3164703165890508,5.031469324767766,5.329999923706051,6.161978215930721,-61.816455855298535,2.673969820678407,8,0.3400001525878871,-0.059999465942386365,-3.616249561309818,-3.259999275207523,4.14000129699706,0,0.1306499855359915,1.2028995389191355,30.93000030517578,-3.8292736255454223,32.40999984741211,-4.301772930781325,32.43000030517578,0.1306499855359915 2805,2007-08-14,29.82999992370605,30.51000022888184,29.75,30.309999465942386,710500.0,-0.015836342814049997,-1.375002980235092,0.6153834867769623,71.87827794250535,81.67138686542125,0.37194792676198674,-2.346240556502593,-2.62680021826311,-3.121080564779586,23.41162078738013,0.7600002288818395,1.970123462253504,1.7009999275207477,-3.6503084153055703,7.052308270347066,-0.9746542438924131,4.376654098933908,5.696799468994147,1.358233140849717,-66.59255368156599,2.675654171413159,8,1.7399997711181676,0.42000007629394887,-3.108749866485592,-2.779999732971188,5.120000839233395,1,0.13979215846326665,1.3584917543117796,30.309999465942386,1.2028995389191355,30.93000030517578,-3.8292736255454223,32.40999984741211,0.13979215846326665 2806,2007-08-15,29.96999931335449,30.6200008392334,29.70000076293945,29.70000076293945,753500.0,0.004693241367968559,-5.814851967758597,-0.5624975164707575,72.22797501432487,81.06843698682925,0.8566067602324416,-2.3101234890520423,-2.749053055079873,-3.221776065190298,25.142185166638164,0.9200000762939489,2.3261736444841574,1.6539993286132777,-3.679254353952036,6.987253011178591,-1.0126275126693791,4.3206261698959345,5.325728103637704,6.56930682041781,-59.06679635776513,2.666626841282656,8,2.7000007629394567,0.28000068664551137,-3.2874994277954066,-2.9199991226196254,4.940000534057621,2,0.15148478852836367,-1.375002980235092,29.82999992370605,1.3584917543117796,30.309999465942386,1.2028995389191355,30.93000030517578,0.15148478852836367 2807,2007-08-16,30.989999771118164,31.31999969482422,29.76000022888184,29.96999931335449,1122500.0,0.03403405008785465,-1.1666679912155973,3.7777997555755056,75.44853310663679,80.5452208983954,-0.01616472331492602,-3.1008241760540827,-3.751983726242365,-4.1875201154943404,27.420972516866687,1.5599994659423793,2.763335745783916,2.427499771118164,-2.922415464188795,7.777415006425123,-0.24745784653531544,5.102457388771644,3.969984046630863,42.295060028341396,-22.464623435167653,2.6749576176534804,8,1.6800003051757812,-0.7399997711181641,-4.217499732971191,-3.939999580383301,3.210000991821282,3,0.10293644910028732,-5.814851967758597,29.96999931335449,-1.375002980235092,29.82999992370605,1.3584917543117796,30.309999465942386,0.10293644910028732 2808,2007-08-17,32.259998321533196,32.77000045776367,31.6200008392334,32.419998168945305,839000.0,0.040980915127293294,1.674403956619087,-0.1568625251040621,77.29257081802939,79.92318882923013,-1.0816753227615514,-4.058298601348568,-4.9672365460438,-5.394208761532553,29.36515743763256,1.7800006866455078,3.2501341340488104,3.366998386383049,-2.0417041157080362,8.775700888474134,0.6626471353375045,6.071349637428593,2.3843865129272572,83.3875509144089,20.038056696654287,2.704351251045543,8,0.4100017547607493,-2.009998321533196,-5.487498283386223,-5.209998130798333,2.720001220703132,4,0.05269686458119649,-1.1666679912155973,30.989999771118164,-5.814851967758597,29.96999931335449,-1.375002980235092,29.82999992370605,0.05269686458119649 2809,2007-08-20,32.22999954223633,32.56999969482422,31.6299991607666,32.509998321533196,502500.0,-0.0009299064122034739,3.699984741269145,1.7499940395297937,77.03056889311783,79.03922712103369,-0.9177385609000162,-3.6972653335602885,-4.901699362846113,-5.302188150293777,31.372932024100887,0.9400005340576172,3.266220222028476,3.0064996719360337,-2.3678103154946584,8.380809659366726,0.3193446782206877,5.69365466565138,2.1177222479328677,82.41039188252225,20.32568979586702,2.687154993715347,8,0.4400005340576172,-1.9799995422363281,-5.564999103546143,-5.179999351501465,2.029998779296868,0,0.057710227637890466,1.674403956619087,32.259998321533196,-1.1666679912155973,30.989999771118164,-5.814851967758597,29.96999931335449,0.057710227637890466 2810,2007-08-21,32.290000915527344,32.880001068115234,32.0,32.389999389648445,405800.0,0.00186166224459261,-1.588237274063436,0.3571389645776911,76.06916091410423,77.62533901195255,-0.9209559995325165,-3.373398127078719,-4.911837229991917,-5.308689601677699,32.90573591657478,0.8800010681152344,3.258036316673973,2.7130009651184075,-2.4795321974934694,7.905534127730284,0.11673438381247081,5.309267546424348,1.7788576130080642,81.44653786266613,21.551270558114553,2.5962665813059393,8,-0.5349998474121094,-2.0400009155273438,-5.630000591278076,-5.047500610351559,1.7999992370605469,1,0.06689376854038498,3.699984741269145,32.22999954223633,1.674403956619087,32.259998321533196,-1.1666679912155973,30.989999771118164,0.06689376854038498 2811,2007-08-22,31.959999084472656,32.560001373291016,31.899999618530273,32.52000045776367,337300.0,-0.010219938733293743,1.062495157146859,5.60009918364193,62.24488604321995,74.18338201655332,-0.7427423379271438,-2.6848709922228053,-4.518981891462104,-4.924248407616933,34.90070629120539,0.6600017547607422,3.168599308209348,2.067999172210694,-2.8827625684263367,7.018760912847725,-0.40738169810781955,4.543380042529208,1.8467279781269923,70.51276486615853,14.380860882158586,2.475380870318515,8,-0.6699981689453125,-1.7099990844726562,-5.32499885559082,-4.7174987792968714,2.209999084472649,2,0.09355449825151729,-1.588237274063436,32.290000915527344,3.699984741269145,32.22999954223633,1.674403956619087,32.259998321533196,0.09355449825151729 2812,2007-08-23,31.61000061035156,32.25,31.34000015258789,32.200000762939446,397400.0,-0.010951141556544641,1.6376859668617705,1.0535691173765782,58.6250066757202,71.95940870150402,-0.5790510863301215,-1.9687731576199852,-4.1153486283631615,-4.5195367192719935,36.57701547991,0.9099998474121094,2.989051487275198,1.421500682830807,-3.163946299622115,6.006947665283732,-0.8712228083956539,3.714224174057268,1.9503228742684762,17.53248683434788,-34.09441872575228,2.2927234912264622,8,-0.3199996948242152,-1.360000610351559,-5.037500381469723,-4.367500305175774,3.7999992370605504,3,0.10439731646129347,1.062495157146859,31.959999084472656,-1.588237274063436,32.290000915527344,3.699984741269145,32.22999954223633,0.10439731646129347 2813,2007-08-24,32.31999969482422,32.439998626708984,31.5,31.690000534057614,344100.0,0.02246121704408166,1.1609237737569855,-1.0677949115831114,59.53545092598527,70.03915892596044,-1.1970233488063151,-2.265675909359693,-4.763646324172811,-5.16926032207175,38.542371148269154,0.9399986267089844,2.6504484237740975,1.7954998016357422,-2.3366866406995257,5.9276862439710065,-0.27059341953189175,3.861593022803376,1.0087044264949796,63.636296079781616,16.009257775683054,2.066093221167632,8,-1.029998779296875,-2.0699996948242188,-5.747499465942383,-5.077499389648434,4.1199989318847585,4,0.05816835042904711,1.6376859668617705,31.61000061035156,1.062495157146859,31.959999084472656,-1.588237274063436,32.290000915527344,0.05816835042904711 2814,2007-08-27,31.65999984741211,32.279998779296875,31.46999931335449,32.279998779296875,267800.0,-0.020420787550867514,1.6129060044669066,-0.9841265996772586,52.11097963416173,67.84279244725558,-0.3636266549348228,-1.2234142663135188,-4.054789803831277,-4.45021503771688,41.064492010919764,0.8500003814697301,2.2523811127794,0.8529999732971199,-2.7134699285906763,4.419469875184916,-0.9302349776467764,2.6362349242410197,1.450982072404301,20.77918860941982,-20.05683448148492,1.7832349509438987,8,-0.3699989318847656,-1.4099998474121094,-5.2099995613098145,-4.4474992752075195,4.459999084472663,0,0.10486417279928051,1.1609237737569855,32.31999969482422,1.6376859668617705,31.61000061035156,1.062495157146859,31.959999084472656,0.10486417279928051 2815,2007-08-28,30.809999465942386,31.65999984741211,30.79999923706055,31.38999938964844,452100.0,-0.026847769600959137,-1.866666878594146,0.9354853595358367,39.90024231893683,64.25082214776802,0.7152186009846595,0.0023876314477035976,-3.1570654156844533,-3.549025281328479,43.60663830801796,0.860000610351559,2.0186286425527555,-0.23550033569335582,-3.0096933063622977,2.5386926349755825,-1.6225968210278232,1.1515961496411151,2.0963235844614054,0.5681941331761229,-36.21189912860513,1.3870964853344698,8,0.5100011825561488,-0.5599994659423864,-4.377499580383304,-3.6124992370605504,5.510000228881832,1,0.11197659576088159,1.6129060044669066,31.65999984741211,1.1609237737569855,32.31999969482422,1.6376859668617705,31.61000061035156,0.11197659576088159 2816,2007-08-29,32.310001373291016,32.360000610351555,31.01000022888184,31.04999923706055,476100.0,0.0486855544741811,-1.0149257130493894,-2.1724177620220466,49.47369224146792,61.36472871830482,-0.46706399437379176,-1.1012110004839215,-4.587383006506762,-4.9889150110277924,46.86568005872559,1.550001144409169,1.878566760811779,0.9770014762878425,-0.8801509222658765,2.8341538748415616,0.04842527701098476,1.9055776755647038,0.4039423398649191,92.07333525618957,54.025506193326976,0.92857619927686,8,-0.470001220703125,-2.0600013732910156,-6.172501087188721,-5.347500801086426,4.559997558593757,2,0.05509126287962052,-1.866666878594146,30.809999465942386,1.6129060044669066,31.65999984741211,1.1609237737569855,32.31999969482422,0.05509126287962052 2817,2007-08-30,32.950000762939446,33.130001068115234,31.79999923706055,32.080001831054695,642500.0,0.01980808921219923,1.1626054081882604,0.6904741721212615,61.66282040043748,59.62808978301683,-0.8937907337074975,-1.5937340253564827,-5.139797851109485,-5.568701702218661,47.08087877769364,1.330001831054684,1.8556045346194985,1.4715008735656667,-0.414863598564736,3.3578653456960694,0.5283186375004618,2.414683109630868,-3.2499999999999964,92.27467108494457,49.802282196615266,0.9431822360652019,8,-0.9850006103515554,-2.700000762939446,-6.895000457763665,-5.987500190734856,4.059997558593757,3,0.03702571707913438,-1.0149257130493894,32.310001373291016,-1.866666878594146,30.809999465942386,1.6129060044669066,31.65999984741211,0.03702571707913438 2818,2007-08-31,33.130001068115234,33.610000610351555,32.709999084472656,33.06999969482422,613500.0,0.00546283159356542,-1.307688545675939,0.06896718040909502,67.15329584998491,58.5306150004465,-1.0475656770482615,-1.6288456102299484,-5.22799380179022,-5.682600009615523,46.79885866445115,0.9000015258788991,1.8336173834005791,1.5065011024475083,-0.42116257548123315,3.4341647803762534,0.542669263483134,2.470332941411879,-3.361400299072269,82.91817410487037,34.37172183383761,0.9638318389643717,8,-0.9250011444091797,-2.6300010681152344,-7.150001049041748,-6.21250057220459,4.959999084472656,4,0.06881976172017623,1.1626054081882604,32.950000762939446,-1.0149257130493894,32.310001373291016,-1.866666878594146,30.809999465942386,0.06881976172017623 2819,2007-09-04,33.950000762939446,34.299999237060554,32.970001220703125,33.11999893188477,672900.0,0.02475097097456458,-1.3539845116163003,13.833047237586387,74.06542696425173,58.30797789490734,-1.7857119057648987,-2.316366162950242,-5.924135617279269,-6.432734941662947,47.02938396384795,1.329998016357429,1.6976608147739611,2.1670007705688406,0.02427091033815998,4.309730630799521,1.0956358404535038,3.238365700684181,-4.027744000244137,90.00004359653978,34.0187667850612,1.0713649301153403,9,-1.400001525878892,-3.4350013732910085,-8.0300006866455,-7.0325002670288015,3.7099990844726634,1,0.07334308712262727,-1.307688545675939,33.130001068115234,1.1626054081882604,32.950000762939446,-1.0149257130493894,32.310001373291016,0.07334308712262727 2820,2007-09-05,35.150001525878906,35.189998626708984,33.81999969482422,33.90999984741211,1185700.0,0.03534611887989736,1.0757624360963964,1.4939746300211671,76.9230860739572,59.938889009433694,-2.835545678710723,-3.387618124214839,-6.97797787037684,-7.554066019521887,47.09736663512487,1.3699989318847656,1.4438162508456216,3.1750014305114753,0.5719941618328548,5.778008699190096,1.8734977961721668,4.476505064850784,-4.965080214721684,99.04313119232606,35.29092440451378,1.3015036343393096,9,-2.1550025939941406,-4.5800018310546875,-9.280001163482666,-8.232501029968262,1.3400001525878906,2,0.027595942073906032,-1.3539845116163003,33.950000762939446,-1.307688545675939,33.130001068115234,1.1626054081882604,32.950000762939446,0.027595942073906032 2821,2007-09-06,34.22999954223633,35.0,33.919998168945305,34.27000045776367,578200.0,-0.026173597260450543,-2.272714662227722,-0.03225875917910287,67.01680129298974,60.871310633574744,-1.7429739121315961,-2.451542307905754,-5.9227182128756475,-6.561063142809239,45.80776363692205,1.2300033569336009,1.1692946382533407,2.164999485015869,-0.6222013347296453,4.952200304761384,0.7713990751431155,3.5585998948886264,-3.644672045834966,71.68143783730254,4.999618109409184,1.3936004098727566,9,-1.2350006103515625,-3.5799999237060547,-8.359999179840088,-7.312499046325684,3.3100013732910156,3,0.06105755712935501,1.0757624360963964,35.150001525878906,-1.3539845116163003,33.950000762939446,-1.307688545675939,33.130001068115234,0.06105755712935501 2822,2007-09-07,32.990001678466804,34.169998168945305,32.90999984741211,33.59999847412109,751600.0,-0.03622547123436248,-2.2727209674462663,15.249570856379579,53.84617085258276,60.2391684031967,-0.3203221392709139,-1.2288689791713558,-4.571977994673581,-5.253416098032851,44.05338581292733,1.3199996948242188,0.8815351353942873,0.8960015296936135,-1.918251778152289,3.7102548375395124,-0.5111251242293378,2.3031281836165647,-2.0363004916408336,11.29042926119481,-51.077359190539525,1.40712665392295,9,0.004997253417961645,-1.4200019836425852,-7.042501449584968,-6.0725011825561594,5.229999542236328,4,0.11761130815432841,-2.272714662227722,34.22999954223633,1.0757624360963964,35.150001525878906,-1.3539845116163003,33.950000762939446,0.11761130815432841 2823,2007-09-10,32.400001525878906,33.310001373291016,32.09000015258789,33.130001068115234,579900.0,-0.01788421105091975,1.2385340365440947,1.1967268474801256,50.8457807563195,60.098590750103114,0.3153858893912087,-0.5513619907315217,-3.880966135980202,-4.5998679917190515,43.368613474230976,1.220001220703125,0.8363524837692395,0.2325013160705538,-2.5300603864413134,2.995063018582421,-1.1487795351853833,1.6137821673264874,-1.1073965438622935,10.00004922192443,-47.773956151058364,1.3812808512559338,9,0.5949974060058594,0.26999855041503906,-4.815001487731934,-4.815001487731934,5.119998931884766,0,0.14228384501686353,-2.2727209674462663,32.990001678466804,-2.272714662227722,34.22999954223633,1.0757624360963964,35.150001525878906,0.14228384501686353 2824,2007-09-11,34.27000045776367,34.330001831054695,32.330001831054695,32.639999389648445,523100.0,0.05771601369805923,1.2857093032633933,-2.2328795756799735,58.34738381256136,62.14827313828361,-1.2800622018555785,-2.223474928650063,-5.619048847723757,-6.391686276809846,43.29517091997187,2.0,0.9036552581061343,1.9045001983642607,-0.8651441602344363,4.674144556962961,0.5196780190649122,3.289322377663609,-2.6656039841716677,70.32262510367367,14.900969104016895,1.3848221792993503,9,-1.1700010299682617,-1.6000003814697266,-6.125,-6.125,6.069999694824219,1,0.11146774566087925,1.2385340365440947,32.400001525878906,-2.2727209674462663,32.990001678466804,-2.272714662227722,34.22999954223633,0.11146774566087925 2825,2007-09-12,34.0,34.27000045776367,33.61999893188477,34.209999084472656,386500.0,-0.007878624282378843,2.9393813288943944,-0.12883370973215283,58.644072234853475,63.167204248659786,-0.5699052196344851,-1.7128702448568518,-5.21303648275725,-6.058332583850458,43.43794194463057,0.6500015258788991,0.9103055790266197,1.42599973678589,-1.1618381868470777,4.013837660418854,0.13208077496940973,2.719918698602374,-2.108755354158639,65.63573702970089,11.622215984436814,1.2939189618164826,9,-0.5050010681152344,-1.3299999237060547,-5.854999542236328,-5.854999542236328,5.619998931884773,2,0.10764705433565025,1.2857093032633933,34.27000045776367,1.2385340365440947,32.400001525878906,-2.2727209674462663,32.990001678466804,0.10764705433565025 2826,2007-09-13,34.509998321533196,34.959999084472656,33.56999969482422,34.22999954223633,627300.0,0.014999950633329373,1.3559305595965474,-1.3333333333332995,62.12373717882063,63.21841722403569,-0.8213940608938799,-1.966107283344158,-5.5789371128356535,-6.501847905697112,43.65407359025916,1.3899993896484375,1.0664608173703556,1.7089981079101477,-0.707915421908595,4.1259116377288905,0.5005413430007764,2.917454872819519,-2.3548533572224244,84.32052507267176,24.63107206746426,1.2084567649093705,9,-0.8699989318847585,-1.8399982452392507,-6.259998321533196,-6.259998321533196,3.980003356933601,3,0.05737477407230518,2.9393813288943944,34.0,1.2857093032633933,34.27000045776367,1.2385340365440947,32.400001525878906,0.05737477407230518 2827,2007-09-14,34.18000030517578,34.43000030517578,33.790000915527344,34.169998168945305,841800.0,-0.009562388652783693,1.5097910153036038,0.03572207084471293,58.03109209398916,62.20483902892505,-0.3336601183221859,-1.4597088594865255,-5.114409282015984,-6.104455294743854,43.58391961245561,0.7199974060058523,1.4268540038577555,1.2195000648498535,-1.1137876891837237,3.5527878188834343,0.052856187833064894,2.386143941866642,-1.7820670478731557,72.82233207018514,13.068999016949974,1.1666438770167904,9,-0.5400009155273438,-1.7350006103515625,-3.8050003051757812,-3.9300003051757812,4.6899986267089915,4,0.09830311820807003,1.3559305595965474,34.509998321533196,2.9393813288943944,34.0,1.2857093032633933,34.27000045776367,0.09830311820807003 2828,2007-09-17,33.959999084472656,34.31999969482422,33.86999893188477,34.009998321533196,943200.0,-0.0064365482369469484,-2.9130579005856543,-4.998855835236013,60.32315692583326,60.67792013576745,0.01839184748290279,-1.1655774748025038,-4.756114837401785,-5.813103937625996,42.96832675539477,0.450000762939446,1.6010072036943868,0.9144988059997559,-1.4351437491832684,3.26414136118278,-0.26032247159175625,2.089320083591268,-1.3387005976175246,61.97714660346533,-2.59436519122481,1.1748212775915128,9,-0.31999969482421875,-1.5149993896484375,-3.5774993896484375,-3.7099990844726562,7.010002136230476,0,0.12544176239917082,1.5097910153036038,34.18000030517578,1.3559305595965474,34.509998321533196,2.9393813288943944,34.0,0.12544176239917082 2829,2007-09-18,34.09000015258789,34.220001220703125,33.580001831054695,34.209999084472656,900200.0,0.003828064535333686,8.142639165145262,2.4000152590222377,65.7389667112752,59.43524020658055,-0.10019885819720997,-1.2111853301566953,-4.763448227787386,-5.870993081691104,42.20460630806927,0.6399993896484304,1.6111821466874545,0.9514998435974107,-1.4094479622436396,3.312447649438461,-0.22897405932311443,2.131973746517936,-1.2632056545444499,37.41012130193754,-33.80093374115616,1.1804739029205242,9,-0.5450000762939453,-1.6450004577636719,-3.6800003051757812,-3.8400001525878906,6.819999694824219,1,0.10061602492880595,-2.9130579005856543,33.959999084472656,1.5097910153036038,34.18000030517578,1.3559305595965474,34.509998321533196,0.10061602492880595 2830,2007-09-19,34.450000762939446,35.0,33.959999084472656,34.25,828800.0,0.01056029946436432,-1.666660145838326,-1.6666878596178318,61.530170641954435,58.82561457868775,-0.6369152203613169,-1.4767824675695493,-4.956995183114508,-6.157972358756979,41.43043268234602,1.0400009155273438,1.573205385989496,1.2035004615783649,-1.1913913094961543,3.5983922326528806,0.006054576041108817,2.400946347115621,-1.4341499346027646,61.53852309892018,-6.743043299639908,1.1974458855372585,9,-0.9050006866455007,-2.0050010681152273,-4.000000953674309,-4.200000762939446,6.1300010681152415,2,0.17097240229918298,8.142639165145262,34.09000015258789,-2.9130579005856543,33.959999084472656,1.5097910153036038,34.18000030517578,0.17097240229918298 2831,2007-09-20,34.950000762939446,35.66999816894531,34.15999984741211,34.470001220703125,775000.0,0.014513787777267417,-1.7454457811269979,2.3999885559519085,60.94091976781265,59.6139200137133,-1.1443870076911722,-1.8353953613076968,-5.29032621066623,-6.576272562490729,40.835976355073015,1.5099983215332031,1.4060598821380736,1.5540003776550222,-0.8757918710640595,3.9837926263741075,0.33910425329548133,2.768896502014563,-1.7602181107329784,65.55030298605489,0.2911573108008412,1.214896124359542,9,-1.0700016021728445,-2.265001296997063,-4.040000915527337,-4.700000762939446,6.250000000000007,3,0.13361940105870707,-1.666660145838326,34.450000762939446,8.142639165145262,34.09000015258789,-2.9130579005856543,33.959999084472656,0.13361940105870707 2832,2007-09-21,34.90999984741211,35.279998779296875,34.669998168945305,35.279998779296875,867900.0,-0.001144518301978259,2.2973101151629884,-0.7708318432158042,59.88888210720489,60.61870905270056,-0.8978069266972,-1.6184704686984475,-5.101961806668271,-6.4586054788945155,40.82400726250008,0.6100006103515696,1.0708178713267245,1.3489995002746582,-1.0174937389530996,3.715492739502416,0.16575288066078286,2.5322461198885335,-1.4721956435317551,63.63638022924716,0.5857438135177304,1.1832466196138787,9,-0.9099998474121094,-2.195000648498535,-3.4499998092651367,-4.659999847412109,5.220001220703118,4,0.10254946567466328,-1.7454457811269979,34.950000762939446,-1.666660145838326,34.450000762939446,8.142639165145262,34.09000015258789,0.10254946567466328 2833,2007-09-24,34.200000762939446,35.79999923706055,34.0,35.36000061035156,629900.0,-0.020337985894471333,-1.307689298071868,3.135143773262007,51.4060743372553,59.84745244433322,0.10546406326945146,-0.801498082275188,-4.235895333750907,-5.683940502237476,40.45464959237186,1.7999992370605469,0.8934973980687744,0.5450003623962303,-1.7625568972125834,2.8525576220050475,-0.6087782674081765,1.698778992200637,-0.5389771625525981,27.92791244743991,-30.403740625892688,1.153778629804408,9,0.4849987030029368,-0.9000015258788991,-2.7400007247924734,-3.950000762939446,4.809997558593757,0,0.1365496510165558,2.2973101151629884,34.90999984741211,-1.7454457811269979,34.950000762939446,-1.666660145838326,34.450000762939446,0.1365496510165558 2834,2007-09-25,34.97999954223633,35.040000915527344,33.75,33.759998321533196,892700.0,0.022806981342003985,-1.0806502224218446,-1.0517253286066155,48.99644607020757,58.775493981594785,-0.6294202571192216,-1.3913532559345043,-4.842709623307158,-6.394001380792172,40.00194384050778,1.2900009155273438,0.9853764045003004,1.1589991569519071,-1.0182696790508103,3.3362679929546246,0.07036473895054485,2.2476335749532694,0.8199996948242188,60.0,6.536427458033494,1.0886344180013587,9,-0.2950000762939453,-1.6800003051757812,-3.5199995040893555,-4.729999542236328,3.8300018310546875,1,0.1712407592011036,-1.307689298071868,34.200000762939446,2.2973101151629884,34.90999984741211,-1.7454457811269979,34.950000762939446,0.1712407592011036 2835,2007-09-26,34.259998321533196,35.110000610351555,34.02000045776367,35.029998779296875,720700.0,-0.02058322556104586,1.344075965462807,-0.6311472846886982,50.18137116973329,57.44856442502952,0.14677521051143572,-0.4212311963520392,-3.951095896532088,-5.6053834392069675,40.2906283617255,1.0900001525878835,1.1550418674490643,0.26649799346922975,-1.3909471598130168,1.9239431467514763,-0.56222458317189,1.0952205701103495,1.5400009155273509,24.877976162784943,-25.19551137544794,0.8287225766411233,9,0.43000221252442117,-0.9599990844726491,-2.7999982833862234,-4.009998321533196,3.960002899169936,2,0.1941039653145351,-1.0806502224218446,34.97999954223633,-1.307689298071868,34.200000762939446,2.2973101151629884,34.90999984741211,0.1941039653145351 2836,2007-09-27,34.09000015258789,34.630001068115234,33.700000762939446,34.34999847412109,477200.0,-0.004962001671741434,1.268283719220892,0.3376599570970543,57.638881530287605,57.40498547350713,0.2804205696922111,-0.11704343456293032,-3.605665692335723,-5.374724694013718,40.104424780101276,0.9300003051757884,1.0766780617496607,0.007499885559084873,-1.4482014121958784,1.4632011833140481,-0.7203507633184003,0.7353505344365701,1.668999099731444,18.571413001224613,-34.90389899941523,0.7278506488774822,9,0.6000003814697266,-0.7900009155273438,-3.0874996185302734,-3.8400001525878906,6.319999694824219,3,0.1903784584751349,1.344075965462807,34.259998321533196,-1.0806502224218446,34.97999954223633,-1.307689298071868,34.200000762939446,0.1903784584751349 2837,2007-09-28,34.169998168945305,34.490001678466804,33.540000915527344,34.200000762939446,549100.0,0.0023466710472086483,2.1147340049652024,0.11539533723609043,63.228684721013686,57.72782189519384,0.2222237451219229,-0.10641177280874814,-3.500204611922541,-5.401204213711161,39.48043571133879,0.9500007629394602,1.0149673071648806,0.026498031616206674,-1.328123364074564,1.3811194273069773,-0.6508126662291787,0.703808729461592,1.5066411437988307,27.876005367586547,-29.8139824536625,0.6773106978453836,9,0.5000019073486399,-0.8699989318847585,-3.3999977111816335,-3.9199981689453054,7.030002593994148,4,0.2057361126926609,1.268283719220892,34.09000015258789,1.344075965462807,34.259998321533196,-1.0806502224218446,34.97999954223633,0.2057361126926609 2838,2007-10-01,35.40999984741211,36.11999893188477,34.049999237060554,34.09000015258789,658400.0,0.036289193588361135,-1.9571391981515387,-43.99618563254927,59.40593934754804,57.02415218811306,-0.8833597753100477,-1.229901286489266,-4.523296958224677,-6.594144268519123,38.959680297035646,2.0699996948242188,0.8898128796613065,1.1524997711181655,-0.22652866472189004,2.531528206958221,0.4629855531981377,1.8420139890381932,-1.8699989318847656,72.48063448222818,15.71159455682583,0.6895142179200292,10,-0.5799999237060547,-1.950000762939446,-4.6399993896484375,-5.159999847412109,4.720001220703118,0,0.13329571423446573,2.1147340049652024,34.169998168945305,1.268283719220892,34.09000015258789,1.344075965462807,34.259998321533196,0.13329571423446573 2839,2007-10-02,36.43999862670898,36.54999923706055,35.380001068115234,35.380001068115234,585100.0,0.0290877939490346,-1.2075487994472276,0.8030286391353297,67.88856378798549,57.73064031544983,-1.726517077208257,-2.175320785919027,-5.318978430726261,-7.566382967938928,38.20175287518926,1.1699981689453125,0.8799722187135757,2.0579986572265554,0.37890699148425,3.737090322968861,1.2184528243554027,2.897544490097708,-2.8999977111816335,96.34549263484178,39.01683661185427,0.8395458328711526,10,-1.394998550415032,-2.7649993896484304,-5.669998168945305,-6.189998626708977,1.720001220703132,1,0.07052688780675553,-1.9571391981515387,35.40999984741211,2.1147340049652024,34.169998168945305,1.268283719220892,34.09000015258789,0.07052688780675553 2840,2007-10-03,36.11999893188477,36.65999984741211,35.790000915527344,36.15999984741211,371200.0,-0.00878155068287123,-1.4857220708446865,-0.037736799677542926,62.14178942171944,57.86407027699504,-1.2792420494866548,-1.8750606467582216,-4.750653520616403,-7.192691822957691,37.08605764143696,0.8699989318847656,0.8584724286975245,1.6894990921020607,-0.13291550967371535,3.511913693877837,0.7782917912141727,2.6007063929899488,-2.459598083496104,82.69227242327527,27.58912067956625,0.9112073008878873,10,-1.0199985504150462,-2.3899993896484446,-5.349998474121101,-5.869998931884773,1.220001220703118,2,0.07447404543059544,-1.2075487994472276,36.43999862670898,-1.9571391981515387,35.40999984741211,2.1147340049652024,34.169998168945305,0.07447404543059544 2841,2007-10-04,36.31999969482422,36.709999084472656,35.83000183105469,36.33000183105469,343400.0,0.005537119846448668,1.2857171166707952,0.25004768262449606,66.46153376652651,58.59436490580855,-1.4130711443270272,-2.0136990154988013,-4.709069816431729,-7.33386011544237,35.91941801132952,0.8799972534179688,0.7776730495194641,1.7849998474121094,-0.21958859753278404,3.789588292357003,0.7827056249396662,2.7872940698845525,-2.479622906494143,87.69717303091711,33.39636488042996,1.0022942224724467,10,-1.1949996948242188,-2.4600000381469727,-5.534999370574951,-6.069999694824219,0.20999908447266336,3,0.052312817782035115,-1.4857220708446865,36.11999893188477,-1.2075487994472276,36.43999862670898,-1.9571391981515387,35.40999984741211,0.052312817782035115 2842,2007-10-05,36.86999893188477,37.27999877929688,35.86999893188477,36.63999938964844,473400.0,0.015143150927364513,1.6857159465360343,-22.99504195270857,71.30307974060062,60.80514328395802,-1.8503952103892587,-2.38014585237957,-5.006757371984996,-7.812768815124301,35.9265541661533,1.4099998474121094,0.7599064125880091,2.1409992218017635,0.018450460586471706,4.263547983017055,1.079724841194114,3.202273602409413,-2.800052359863294,87.306504473117,32.573159018781986,1.0612743806076463,10,-1.4599990844726634,-2.3299999237060547,-5.824998855590827,-6.619998931884773,0.03000259399413352,4,0.09601304632710428,1.2857171166707952,36.31999969482422,-1.4857220708446865,36.11999893188477,-1.2075487994472276,36.43999862670898,0.09601304632710428 2843,2007-10-08,37.0099983215332,37.060001373291016,36.68999862670898,36.93999862670898,479400.0,0.0037971085897525736,3.3528250235606456,0.3043471049707478,71.345027282908,63.28831897425806,-1.7320188210925664,-2.2736382959923063,-4.885037123461004,-7.887486726390687,36.75219629639744,0.37000274658203836,0.7223023233565442,2.0504987716674776,-0.007393942448921109,4.108391485783876,1.0215524146092747,3.0794451287256805,-2.6190465287841818,85.78943247274967,27.672439908148263,1.028946357058201,10,-1.5999984741210938,-2.3249988555908203,-5.902498245239258,-6.759998321533203,2.25,0,0.11321271633153307,1.6857159465360343,36.86999893188477,1.2857171166707952,36.31999969482422,-1.4857220708446865,36.11999893188477,0.11321271633153307 2844,2007-10-09,38.09000015258789,38.15999984741211,37.150001525878906,37.150001525878906,701000.0,0.02918135314873327,-1.148935738489946,13.42861035422207,74.07407781177602,65.94306415670727,-2.597643893415153,-3.2177578626158265,-5.698591051455388,-8.890074865578825,37.30501216031986,1.1500015258789062,0.7339636691628968,2.939500617980954,0.4809650397159686,5.39803619624594,1.7102328288484614,4.168768407113447,-3.4101436611840796,97.04642504760326,37.73621983870033,1.2292677891324937,10,-2.239999771118164,-2.9650001525878906,-6.737500190734863,-7.840000152587891,1.0400009155273366,1,0.0535573879589164,3.3528250235606456,37.0099983215332,1.6857159465360343,36.86999893188477,1.2857171166707952,36.31999969482422,0.0535573879589164 2845,2007-10-10,37.65999984741211,37.97999954223633,37.11000061035156,37.90999984741211,666000.0,-0.011289060211425728,3.4615399663523614,-0.26595783535904877,68.09078676498311,67.10438696056232,-1.8267348087888848,-2.6345766776505783,-5.00261306554021,-8.386930121603541,37.86869679472402,0.9799995422363281,0.8980048375182719,2.326500320434569,-0.3098867347389529,4.962887375608091,1.0083067928478116,3.6446938480213262,-2.562526153287301,78.54075426288689,19.192878886261894,1.3181935275867598,10,-1.8099994659423828,-2.5349998474121094,-6.127500534057614,-7.409999847412109,1.0900001525878906,2,0.013276686192933207,-1.148935738489946,38.09000015258789,3.3528250235606456,37.0099983215332,1.6857159465360343,36.86999893188477,0.013276686192933207 2846,2007-10-11,36.4900016784668,37.77000045776367,36.4900016784668,37.77000045776367,1279600.0,-0.03106739707078654,1.0,5.1199951171875,59.16474899100759,66.65283854611721,-0.313458061681132,-1.3793562401874055,-3.5915124854429337,-7.161025405177327,37.84982572076577,1.279998779296875,1.0172988485555976,1.057501983642581,-1.597319714151375,3.712323681436537,-0.2699088652544006,2.3849128325395625,-1.025024845947513,27.074344921790182,-30.42028593374776,1.327410848896979,10,-0.38500213623046875,-1.3650016784667969,-4.707502365112305,-6.240001678466797,1.7999992370605469,3,0.023294010277414845,3.4615399663523614,37.65999984741211,-1.148935738489946,38.09000015258789,3.3528250235606456,37.0099983215332,0.023294010277414845 2847,2007-10-12,37.540000915527344,37.61999893188477,36.43999862670898,36.43999862670898,381800.0,0.028774984619421407,-1.1454506361861412,-0.8593776077057014,68.63840354835162,67.67866790176204,-0.9332967989633332,-2.281710530108356,-4.495425231210611,-8.152596288427247,37.80722254022054,1.1800003051757955,1.2207751887186618,1.9395011901855455,-0.8053196991003517,4.684322079471443,0.5670907455426004,3.3119116348284905,-1.7516213212209237,63.95357605436398,2.606636976181221,1.3724104446429473,10,-0.7700004577636719,-2.4150009155273438,-5.717501640319824,-7.290000915527344,0.8499984741210938,4,-0.026904691305233874,1.0,36.4900016784668,3.4615399663523614,37.65999984741211,-1.148935738489946,38.09000015258789,-0.026904691305233874 2848,2007-10-15,38.22000122070313,40.0,37.900001525878906,38.56999969482422,1135700.0,0.018114019408415283,-3.242430314193016,-0.31817976896853417,68.28444046422221,67.72265419912168,-1.3106045103520998,-2.7681214372834404,-5.024550555885462,-8.77009992042862,38.1511388494433,2.4599990844726562,1.412325024650059,2.406501388549813,-0.46073138573603956,5.273734162835666,0.9728850014068868,3.8401177756927396,-2.147027196024027,50.00005357718842,-11.041497930409143,1.4336163871429257,10,-0.32500076293946023,-2.175001144409187,-5.93750190734864,-7.970001220703132,-0.7900009155273509,0,-0.03453688259196608,-1.1454506361861412,37.540000915527344,1.0,36.4900016784668,3.4615399663523614,37.65999984741211,-0.03453688259196608 2849,2007-10-16,37.52000045776367,38.66999816894531,37.47999954223633,38.040000915527344,658300.0,-0.01831503769184295,-2.9666469574726455,1.4857220708447167,68.43893374851994,68.4223369020995,-0.49315518527066615,-1.895143127314725,-4.195784287525427,-8.000659835454165,38.669873950766096,1.1899986267089844,1.5656580031777594,1.5350006103515597,-1.30839658312118,4.378397803824299,0.11330201361518988,2.9566992070879294,-1.0800018310546946,30.33711838308346,-33.82154795872955,1.4216985967363716,10,0.3950004577636719,-1.3549995422363281,-4.687500953674316,-7.270000457763672,-0.720001220703125,1,0.046375209022938346,-3.242430314193016,38.22000122070313,-1.1454506361861412,37.540000915527344,1.0,36.4900016784668,0.046375209022938346 2850,2007-10-17,40.34000015258789,40.63000106811523,37.93999862670898,38.11000061035156,1287200.0,0.07515990566148045,-1.0933842552667126,-4.288456882954921,77.19756815494118,69.61522961192337,-2.9632092997287884,-4.480996901227073,-6.869325800322244,-10.73323888782469,39.06221493707691,3.1100006103515554,1.7586903076671234,4.060500335693362,0.7113916741465403,7.409608997240184,2.3859460049199512,5.735054666466773,-3.401601333618167,93.07874113242744,22.19714275762665,1.6745543307734119,10,-2.0900001525878906,-3.2549991607666016,-7.455000400543213,-10.09000015258789,-2.1300010681152344,2,-0.02999501933306359,-2.9666469574726455,37.52000045776367,-3.242430314193016,38.22000122070313,-1.1454506361861412,37.540000915527344,-0.02999501933306359 2851,2007-10-18,39.61999893188477,40.25,39.29999923706055,40.25,1090900.0,-0.017848319731771922,2.015870324733123,-0.28251174773042254,72.46496406857406,69.74432787058709,-1.9286990270236686,-3.576564822102192,-6.044319722922829,-9.932309696484829,39.158096880107685,1.0400009155273438,1.7962743509397114,3.106999206542973,-0.49356900549810945,6.7075674185840555,1.3067151005224318,4.907283312563514,-2.1399993896484446,75.89495112820323,-0.4089445500701885,1.8002841060205426,10,-1.0849990844726705,-2.5349979400634837,-6.537499427795417,-9.369998931884773,-2.8400001525878906,3,-0.021958580397250516,-1.0933842552667126,40.34000015258789,-2.9666469574726455,37.52000045776367,-3.242430314193016,38.22000122070313,-0.021958580397250516 2852,2007-10-19,38.4900016784668,39.77999877929688,38.47000122070313,39.650001525878906,1005900.0,-0.028520880461422538,-1.1833278762004626,1.841266477344996,62.81199122809802,68.79621275338597,-0.6087552433800241,-2.281589390536169,-4.819638533764646,-8.724339515746625,38.94305093439748,1.30999755859375,1.8961651344937565,1.798001861572267,-1.8229181100404546,5.418921833184989,-0.01245812423409376,3.608461847378628,-0.5500030517578196,32.063544348559084,-42.87646716717506,1.8104599858063606,10,0.044998168945305395,-1.4050006866455078,-5.3350019454956055,-8.240001678466797,-1.0200004577636648,4,-0.005196174440577961,2.015870324733123,39.61999893188477,-1.0933842552667126,40.34000015258789,-2.9666469574726455,37.52000045776367,-0.005196174440577961 2853,2007-10-22,38.86999893188477,39.22000122070313,36.79999923706055,37.97999954223633,625100.0,0.009872622417435917,2.0440200571003393,-0.7672409540690719,60.68602176223662,67.30865097010381,-0.7790951859064776,-2.41774235507949,-5.05087196404444,-9.024480275333055,38.95639969118129,2.4200019836425852,1.973033227977247,1.9444992065429787,-1.6013128096990812,5.490311222785039,0.1715931984219523,3.717405214664005,1.7600021362304545,54.046963582108866,-17.43417847773285,1.772906008121029,10,-0.33499908447267046,-1.7849979400634837,-5.827499389648445,-8.619998931884773,0.3300018310546804,0,-0.012348843720769831,-1.1833278762004626,38.4900016784668,2.015870324733123,39.61999893188477,-1.0933842552667126,40.34000015258789,-0.012348843720769831 2854,2007-10-23,40.97000122070313,41.099998474121094,38.93999862670898,39.4900016784668,625000.0,0.054026301685738964,1.4827669365464675,1.6629219743857853,68.44107655126938,67.34757205746895,-2.712897274648732,-4.264629393560185,-6.9546534937461,-11.035436052598413,39.53824828647801,2.229999542236321,2.027782692066566,3.745001411437997,-0.10753661561886929,7.597539438494863,1.8187323979095638,5.67127042496643,-4.170001983642585,96.97680752364907,25.802016819933954,1.9262690135284342,10,-2.200002670288093,-3.6500015258789134,-7.927501678466804,-10.720001220703132,-2.1500015258789134,1,-0.0864047061277241,2.0440200571003393,38.86999893188477,-1.1833278762004626,38.4900016784668,2.015870324733123,39.61999893188477,-0.0864047061277241 2855,2007-10-24,40.90999984741211,40.97000122070313,38.849998474121094,40.7400016784668,630100.0,-0.0014645196852155484,13.620662439819384,0.1148636631930567,67.64027957248405,68.28929767763302,-2.3952923759921987,-3.8798016937395943,-6.679608748182282,-10.885513704756782,40.083076075649316,2.1200027465820384,2.087038553379358,3.3524999618530273,-0.5698140538993997,7.274813977605454,1.3913429539768174,5.313656969729237,-4.1100006103515625,95.5814265018599,25.402058579089484,1.9611570078762133,10,-2.1400012969970703,-3.5900001525878906,-7.914999961853027,-10.65999984741211,-2.049999237060547,2,-0.1004644494177761,1.4827669365464675,40.97000122070313,2.0440200571003393,38.86999893188477,-1.1833278762004626,38.4900016784668,-0.1004644494177761 2856,2007-10-25,40.58000183105469,41.290000915527344,39.900001525878906,41.13000106811523,437700.0,-0.00806643895351411,2.1954048188016575,-3.235324477156407,64.50353299505097,67.82986761615516,-1.5914763353546775,-3.202872211547927,-6.138481526116948,-10.456222100143009,41.07577110928282,1.3899993896484375,2.0240634730870255,2.6980018615722656,-1.0879154479576698,6.483919171102201,0.8050432068072979,4.590960516337233,-3.6940026092529266,84.18710870693705,15.506068507179634,1.8929586547649673,10,-1.5350017547607422,-3.1650009155273438,-7.5850019454956055,-10.330001831054688,-1.8800010681152344,3,-0.0584032193110533,13.620662439819384,40.90999984741211,1.4827669365464675,40.97000122070313,2.0440200571003393,38.86999893188477,-0.0584032193110533 2857,2007-10-26,41.20000076293945,41.22000122070313,40.060001373291016,40.90999984741211,404300.0,0.01527843528607975,6.030263097054348,-0.5272751232842576,65.78750377301536,67.55243020602107,-1.8301682894450337,-3.4458684252293352,-6.568676477956075,-10.978700985507487,42.307941388389715,1.1599998474121165,2.0758772815660933,2.966500663757323,-0.6707823586432156,6.603783686157861,1.1478591525570536,4.785142174957592,-4.137841473388669,97.99554300793439,30.178250900806333,1.8186415112002687,10,-2.155000686645508,-3.7849998474121094,-7.917501449584961,-10.935001373291016,-2.170001983642571,4,-0.10728159955808758,2.1954048188016575,40.58000183105469,13.620662439819384,40.90999984741211,1.4827669365464675,40.97000122070313,-0.10728159955808758 2858,2007-10-29,40.13000106811523,41.52999877929688,39.90999984741211,41.5,630600.0,-0.025970865898301665,1.265738332466342,-4.72411933387706,57.692314331184846,66.35836138187273,-0.5148889211348902,-2.1124328888189083,-5.358335059187361,-9.80523621158352,42.655208724965455,1.6199989318847727,2.2812259602000395,1.6605009078979407,-1.8142902227033986,5.13529203849928,-0.07689465740273249,3.397896473198614,-2.8987281135253795,47.76128538202442,-15.682956220121973,1.73739556530067,10,-0.9650020599365163,-2.595001220703118,-6.77250146865844,-9.86500167846679,-0.75,0,-0.06628456956422968,6.030263097054348,41.20000076293945,2.1954048188016575,40.58000183105469,13.620662439819384,40.90999984741211,-0.06628456956422968 2859,2007-10-30,39.0099983215332,40.38000106811523,38.81999969482422,40.02999877929688,1080900.0,-0.0279093624911938,-1.228577033850034,0.7445264620465184,54.83870526685384,63.87404328319635,0.9372598268895658,-0.8327138634828017,-4.107144477820114,-8.597130364469841,42.45426082099573,1.5600013732910085,2.2922871002704,0.4119981765747056,-2.934495370015462,3.758491723164873,-1.2612485967203781,2.0852449498697894,-1.520801817460935,7.011021804310169,-52.27129828721586,1.6732467732950853,10,0.1550006866455078,-1.4749984741210938,-5.017498970031738,-8.679998397827148,-0.10999679565429688,1,0.004870608807521215,1.265738332466342,40.13000106811523,6.030263097054348,41.20000076293945,2.1954048188016575,40.58000183105469,0.004870608807521215 2860,2007-10-31,38.810001373291016,39.43000030517578,37.11000061035156,39.43000030517578,1373500.0,-0.005126812531334846,6.483882876286693,0.6078418172910384,58.93682765203836,62.370917014692374,1.002864760528027,-0.4435992628170027,-3.777513187377849,-8.302911994717842,41.73148145494398,2.3199996948242188,2.2629088759357003,0.07750110626220419,-3.0593088513921316,3.21431106391654,-1.4909038725649637,1.645906085089372,2.7199974060058665,38.46157165592446,-23.86646049400032,1.5684049788271668,10,0.3549976348876953,-1.2750015258789062,-4.817502021789551,-8.480001449584961,0.059997558593757105,2,0.00025762229269288284,-1.228577033850034,39.0099983215332,1.265738332466342,40.13000106811523,6.030263097054348,41.20000076293945,0.00025762229269288284 2861,2007-11-01,38.22000122070313,40.54999923706055,38.209999084472656,40.0,1582100.0,-0.01520227085057313,-1.5999957614546687,2.870970719071662,52.71565689896719,61.249102089233396,1.5347905049695143,0.31204113750155926,-3.0514231936055083,-7.613340789024896,41.1488561652661,2.3400001525878906,2.2798195007495963,-0.6074991226196218,-3.545453489585192,2.3304552443459485,-2.076476306102407,0.8614780608631634,3.2215975952148455,25.11314638432153,-35.480450816543424,1.468977183482784,11,0.9449977874755788,-0.6850013732910227,-4.22500133514405,-7.890001296997077,0.8199996948242116,3,0.016745143098052973,6.483882876286693,38.810001373291016,-1.228577033850034,39.0099983215332,1.265738332466342,40.13000106811523,0.016745143098052973 2862,2007-11-02,40.40999984741211,41.29999923706055,38.13000106811523,38.77000045776367,873700.0,0.05729980525282374,-1.1712329840879936,-0.9213486035626762,57.804702112277184,60.92895546146012,-0.395841979489191,-1.6855715904495412,-5.065794902837993,-9.69321620438108,40.361025339179314,3.1699981689453196,1.951639468433143,1.4054994583129883,-1.4615877460161357,4.272586662642112,-0.028044143851573722,2.8390430604775503,0.9449670043945417,74.66064715243938,12.201297120363293,1.4335436021645624,11,-1.0900001525878906,-2.875,-6.414999961853027,-10.079999923706055,-1.4000015258789062,4,-0.042316235855718864,-1.5999957614546687,38.22000122070313,6.483882876286693,38.810001373291016,-1.228577033850034,39.0099983215332,-0.042316235855718864 2863,2007-11-05,41.20000076293945,41.88000106811523,40.38000106811523,40.38000106811523,1013900.0,0.01954963916135566,-2.6585379469477126,0.5000000000000043,63.031167060023684,60.32785440687727,-0.9170076782809318,-2.2615226108622295,-5.690256869111323,-10.36802076929198,39.62425428873172,1.5,1.7361710663022123,1.9860002517700224,-0.879778793515591,4.851779297055636,0.5531107291272193,3.4188897744128255,-4.090000152587891,85.74422977111031,18.42760761916317,1.4328895226428056,11,-1.7049999237060547,-3.2350006103515625,-7.215001106262207,-10.870000839233398,-1.979999542236321,0,-0.05266995008394626,-1.1712329840879936,40.40999984741211,-1.5999957614546687,38.22000122070313,6.483882876286693,38.810001373291016,-0.05266995008394626 2864,2007-11-06,40.13000106811523,41.95000076293945,39.5,41.5099983215332,828000.0,-0.025970865898301665,1.1681402186865977,-1.6829241061044424,49.151175556323054,58.27350951619272,0.0238113829123634,-1.0865636887197567,-4.4424616374341,-9.191070665700668,38.08997014435753,2.450000762939453,1.72938542638866,0.8140005111694251,-2.028454888669799,3.656455911008649,-0.607227188750187,2.235228211089037,-2.9246004486083947,62.396701705658145,-1.5925637899209306,1.421227699919613,11,-0.6000003814697195,-1.4650001525878835,-5.985001564025872,-9.640001296997063,-0.729999542236321,1,-0.018689259407867365,-2.6585379469477126,41.20000076293945,-1.1712329840879936,40.40999984741211,-1.5999957614546687,38.22000122070313,-0.018689259407867365 2865,2007-11-07,38.15999984741211,40.09000015258789,38.15999984741211,39.599998474121094,762400.0,-0.04909048513004788,-1.6805585357906365,1.0434793425439053,44.64023638807974,56.06647655986258,1.746349512285562,0.9726870768745357,-2.286488462131132,-7.120656603512046,36.22155021082832,1.970001220703118,1.6933727170605763,-1.1810007095336914,-3.9704309330295757,1.608429513962193,-2.5757158212816336,0.21371440221425075,-0.7648152221679752,0.7853084212945853,-59.14928850057623,1.394715111747942,11,1.3700008392333984,0.7100009918212891,-3.8000001907348633,-7.454999923706055,-0.009998321533203125,2,0.01939207760549766,1.1681402186865977,40.13000106811523,-2.6585379469477126,41.20000076293945,-1.1712329840879936,40.40999984741211,0.01939207760549766 2866,2007-11-08,37.34000015258789,39.13000106811523,36.61999893188477,38.599998474121094,857800.0,-0.021488461690332805,1.1637916718049914,0.8749996688627688,45.67993337032434,53.832302070674686,2.3003264065701927,1.960128386696411,-1.33456788510275,-6.202236518320753,35.000782001676086,2.5100021362304545,1.3179053703768489,-2.0435003280639634,-4.671249325076424,0.5842486689484971,-3.3573748265701937,-0.7296258295577331,4.6100006103515625,13.508461038570541,-47.88818600850293,1.3138744985062316,11,1.9449996948242188,1.5500011444091797,-2.9250001907348633,-6.579999923706055,-0.09000015258789062,3,0.04097479306493379,-1.6805585357906365,38.15999984741211,1.1681402186865977,40.13000106811523,-2.6585379469477126,41.20000076293945,0.04097479306493379 2867,2007-11-09,36.52999877929688,36.959999084472656,35.79999923706055,36.93000030517578,905400.0,-0.021692591590278032,4.043487635380559,0.31746195137162203,41.48471664215616,52.03145788300484,2.657710253431617,2.835985721539245,-0.4199702433464765,-5.2930548772854245,33.92446120899042,1.5400009155273438,0.9136659264122216,-2.8030015945434528,-5.612460574337362,0.006457385250456582,-4.207731084440404,-1.3982721046465016,5.313401947021475,11.869908310827775,-48.37212142549748,1.4047294898969533,11,2.345001220703118,2.345001220703118,-2.037498950958259,-5.744998931884773,1.4900016784667898,4,0.06871070955668879,1.1637916718049914,37.34000015258789,-1.6805585357906365,38.15999984741211,1.1681402186865977,40.13000106811523,0.06871070955668879 2868,2007-11-12,36.900001525878906,37.560001373291016,35.91999816894531,36.560001373291016,749900.0,0.010128736899704505,-1.0246871136751634,-0.8499971389879798,33.055791128686394,49.611134089875115,1.9906912732184239,2.489668029584415,-0.6847235443852071,-5.560559235393313,31.553945430891726,1.6400032043457031,0.5677819353325617,-2.3669988632202177,-5.343596361796408,0.6095986353559724,-3.855297612508309,-0.8787001139321262,4.701663140869137,17.88621164059234,-36.15139108735643,1.4882987492880935,11,1.9749984741210938,1.9749984741210938,-1.925002098083496,-5.8300018310546875,1.4399986267089844,0,0.05718148261252787,4.043487635380559,36.52999877929688,1.1637916718049914,37.34000015258789,-1.6805585357906365,38.15999984741211,0.05718148261252787 2869,2007-11-13,39.2599983215332,39.4900016784668,37.13000106811523,37.25,960400.0,0.06395655008304457,-1.0977818769359553,5.911757116090161,44.234794523469304,47.97757485336744,-0.368908318808991,0.28112469172975807,-2.93631259543443,-7.793074827016497,29.62873175342842,2.5900001525878906,0.173959419252526,-0.09400196075439737,-2.9550761357742275,2.7670722142654327,-1.524539048264316,1.3365351267555212,2.109599728027341,80.65264209966584,30.55353463739366,1.4305370875099155,11,-0.3849983215332031,-0.3849983215332031,-4.212498664855957,-8.189998626708984,0.5800018310546875,1,-0.0010187748991352663,-1.0246871136751634,36.900001525878906,4.043487635380559,36.52999877929688,1.1637916718049914,37.34000015258789,-0.0010187748991352663 2870,2007-11-14,39.13000106811523,39.97000122070313,39.0,39.59000015258789,907600.0,-0.0033111884609193787,-1.694443267070761,-0.2288554570144026,44.861796271328544,47.1049236725187,-0.21092673954969143,0.33289145327919556,-2.7358685739149777,-7.532183991249717,26.959132366142224,0.9700012207031321,-0.032604720818646626,-0.16349925994873615,-2.9877202827062845,2.6607217628088122,-1.5756097713275068,1.2486112514300345,2.0168130289453146,79.85612103104692,32.66156467418941,1.4121105113787735,11,-0.25500106811522727,-0.25500106811522727,-3.642500877380364,-7.370000839233391,2.590000152587905,2,0.006900088177704822,-1.0977818769359553,39.2599983215332,-1.0246871136751634,36.900001525878906,4.043487635380559,36.52999877929688,0.006900088177704822 2871,2007-11-15,38.75,39.11999893188477,38.36999893188477,38.959999084472656,925700.0,-0.009711246045042143,1.8301951977888342,0.4565206574560824,41.167985033844076,45.25639955269281,0.2817945791251688,0.6791951874901585,-2.2587249721989764,-7.023766891921632,24.02068635997509,0.7600021362304545,-0.13228842612952008,-0.5000003814697251,-3.3298418199072657,2.3298410569678154,-1.9149211006884954,0.9149203377490451,2.1829415026605403,70.74338991950707,28.73658795813759,1.4149207192187694,11,0.125,0.125,-3.2624998092651367,-6.975000381469727,3.3699989318847727,3,-0.01548383159022182,-1.694443267070761,39.13000106811523,-1.0977818769359553,39.2599983215332,-1.0246871136751634,36.900001525878906,-0.01548383159022182 2872,2007-11-16,38.290000915527344,39.29999923706055,37.68999862670898,38.849998474121094,1153300.0,-0.011870944115423332,1.2054816711519967,2.6666666666666665,43.061838667053706,43.03758528680726,0.4575647241696288,1.1841546894735302,-1.6649507617757706,-6.443109796957771,21.69891498006642,1.6100006103515696,-0.29440360869784854,-0.9499994277954116,-3.7925339944547005,1.8925351388638774,-2.3712667111250525,0.47126785553422934,2.437622896509197,58.51854224044055,16.527491831132437,1.4212672833296442,11,0.5849990844726562,0.5849990844726562,-2.6750011444091797,-6.460000991821289,3.6499977111816335,4,-0.027161161939424305,1.8301951977888342,38.75,-1.694443267070761,39.13000106811523,-1.0977818769359553,39.2599983215332,-0.027161161939424305 2873,2007-11-19,38.38999938964844,38.810001373291016,37.7599983215332,37.86000061035156,455800.0,0.002611608036826807,-1.8767074610954924,-0.9464305177111717,47.46732339329953,42.850490602026866,-0.09269866430164342,1.10289821880081,-1.608233587268657,-6.423198571744919,20.803511286835715,1.0500030517578125,-0.3107832372406705,-0.8260009765624972,-3.6897156683701056,2.0377137152451112,-2.257858322466305,0.6058563693413106,2.1405194393890667,44.36613569844554,-1.9649840204541675,1.431857345903805,11,-0.44499969482421875,0.4850006103515625,-2.4424991607666016,-6.479999542236328,3.19000244140625,0,-0.009637898873854467,1.2054816711519967,38.290000915527344,1.8301951977888342,38.75,-1.694443267070761,39.13000106811523,-0.009637898873854467 2874,2007-11-20,37.43000030517578,38.65999984741211,36.68000030517578,38.11000061035156,584800.0,-0.025006488662031923,1.2247201124693539,-1.2830223988023262,44.69230202669057,42.85627567298363,0.4962100613974698,1.880505781872408,-0.5597278682387667,-5.344142027076053,19.160982811663143,1.9799995422363281,-0.6198523740736519,-1.6090000152587862,-4.453784369965206,1.2357843394476333,-3.031392192611996,-0.18660783790557645,2.911297740182647,22.796346239915355,-23.516900365132113,1.4223921773532093,11,0.4549999237060547,1.4449996948242188,-0.46000003814697266,-3.6800003051757812,4.590000152587891,1,0.02431204488358696,-1.8767074610954924,38.38999938964844,1.2054816711519967,38.290000915527344,1.8301951977888342,38.75,0.02431204488358696 2875,2007-11-21,36.79999923706055,37.810001373291016,36.77999877929688,37.25,814600.0,-0.016831447047253145,-3.204077819557745,0.6617655308597651,44.55520590739933,42.731305954880845,1.0203031185379103,2.304986199503091,0.16198823550893593,-4.59530283831554,17.504627239663872,1.0300025939941335,-1.1307293161636807,-2.033501052856444,-4.902892038607206,0.8358899328943181,-3.4681965457318213,-0.5988055599810664,3.3596468559659627,4.580113771208342,-42.58007323828089,1.4346954928753797,11,1.085000991821289,2.075000762939453,0.24000167846679688,-1.9499988555908203,4.659999847412109,2,0.08260872224328253,1.2247201124693539,37.43000030517578,-1.8767074610954924,38.38999938964844,1.2054816711519967,38.290000915527344,0.08260872224328253 2876,2007-11-23,38.209999084472656,38.599998474121094,36.66999816894531,37.15999984741211,240300.0,0.038315214039247314,1.1092922373953302,-2.3333276819395583,41.02772812343938,42.6805294528012,-0.28307790909433805,0.7466068296572246,-1.1544625751483366,-5.87737833651191,15.462711752419889,1.9300003051757812,-1.3194999384440536,-0.5050010681152344,-3.264341662773596,2.254339526543127,-1.8846713654444187,0.87466922921395,1.7752611343152154,58.55514410992125,14.259168094792088,1.3796702973291808,11,-0.2649993896484375,0.6650009155273438,-0.5424985885620117,-3.0449981689453196,2.1599998474121165,4,0.09186082754073732,-3.204077819557745,36.79999923706055,1.2247201124693539,37.43000030517578,-1.8767074610954924,38.38999938964844,0.09186082754073732 2877,2007-11-26,36.77999877929688,38.290000915527344,36.54999923706055,38.18000030517578,477200.0,-0.037424766800292386,1.1481465783165439,-1.3333357553650964,32.86820632607032,42.659686696954964,1.3255052926929025,1.9273073754321857,0.36503726679781323,-4.330781488338751,13.334942571146593,1.7400016784667969,-1.3311785993540397,-1.714001274108881,-4.340124847652831,0.9121222994350688,-3.027063060880856,-0.4009394873369061,3.037851000221899,10.176961275795914,-27.68324792867409,1.3130617867719763,11,1.4800014495849538,2.095001220703118,1.0300016403198171,-1.6149978637695455,3.470001220703118,0,0.14518761092492816,1.1092922373953302,38.209999084472656,-3.204077819557745,36.79999923706055,1.2247201124693539,37.43000030517578,0.14518761092492816 2878,2007-11-27,37.47000122070313,39.2400016784668,37.060001373291016,39.2400016784668,771400.0,0.01876026275984133,1.463276543928275,1.264284663298839,39.37699780289292,42.119931505779824,0.8100451310156487,1.0833506337085765,-0.21851008062124322,-4.897234979428816,11.096292220179329,2.4600028991699148,-1.2843025698939314,-0.8909988403320241,-3.436450436769114,1.6544527561050657,-2.163724638550569,0.3817269578865208,2.1871345371173163,34.200786195630236,-0.5327654339391117,1.2727257982185465,11,0.7899990081787038,1.404998779296868,0.3399991989135671,-2.3050003051757955,1.1100006103515554,1,0.11929536323409717,1.1481465783165439,36.77999877929688,1.1092922373953302,38.209999084472656,-3.204077819557745,36.79999923706055,0.11929536323409717 2879,2007-11-28,39.20000076293945,39.31999969482422,37.58000183105469,38.290000915527344,510400.0,0.04617025582802636,2.026089264093676,-0.514124074612875,54.23453183595061,43.161346568515604,-1.0385776039300723,-0.665821572885946,-1.8239478737901749,-6.502271030215169,9.737266356004437,1.8499984741210866,-1.0480210385731183,0.829500579833983,-1.7275415675184291,3.386542727186395,-0.44902049384222664,2.1080216535101926,0.3028495340506012,95.66790931212894,54.300387753916056,1.2785210736762076,11,-1.2650012969970703,-0.3250007629394531,-1.390000343322754,-4.0349998474121165,-1.2000007629394531,2,0.0607143117804565,1.463276543928275,37.47000122070313,1.1481465783165439,36.77999877929688,1.1092922373953302,38.209999084472656,0.0607143117804565 2880,2007-11-29,38.81999969482422,39.599998474121094,38.18999862670898,39.54999923706055,386500.0,-0.009693904610188042,2.3975981137885722,-0.8021974336724642,56.2499979863296,44.83712578545844,-0.7902811570206154,-0.30043658968639164,-1.3328381800601505,-5.979885289336963,9.662558041562775,1.4099998474121165,-0.7185392901019014,0.4489995956420927,-2.108408224269489,3.0064074155536744,-0.8297043143136946,1.72770350559788,-3.020000457763672,74.42626313413105,28.31470740520838,1.2787039099557904,11,-0.7450008392333984,0.05500030517578125,-0.7750005722045898,-3.4200000762939453,-1.2999992370605469,3,0.08243175651972257,2.026089264093676,39.20000076293945,1.463276543928275,37.47000122070313,1.1481465783165439,36.77999877929688,0.08243175651972257 2881,2007-11-30,38.86000061035156,39.5,38.52000045776367,39.02999877929688,599400.0,0.0010304202947399865,-1.3058854152642019,0.23287435006402352,60.52394713318771,46.77736005947333,-0.9085849779089159,-0.3057056435631367,-1.2750937972200802,-5.880294224015202,8.993582185752613,0.9799995422363281,-0.7052900064904577,0.4570005416870089,-2.1084554442548296,3.0224565276288473,-0.8257274512839103,1.739728534657928,-2.9840013885498067,75.73776888932248,24.249969854644817,1.2827279929709192,11,-0.7850017547607422,0.0149993896484375,-0.8150014877319336,-3.460000991821289,-1.029998779296875,4,0.06690680476799837,2.3975981137885722,38.81999969482422,2.026089264093676,39.20000076293945,1.463276543928275,37.47000122070313,0.06690680476799837 2882,2007-12-03,38.70000076293945,39.599998474121094,38.52999877929688,39.0099983215332,495600.0,-0.004117340321644014,-2.292299024613593,1.8235346916793063,58.28729175031079,47.979578765807915,-0.7647300473229137,-0.2955354339795022,-1.01590302097825,-5.5907539374217095,7.9473954963847095,1.0699996948242116,-0.7037564617596175,0.38250064849853516,-2.009432611973992,2.774433908971062,-0.8134659817377283,1.5784672787347986,-2.7495215560913095,64.56697880137268,8.464096120264585,1.1959666302362628,12,-0.6250019073486328,0.17499923706054688,-0.4700002670288086,-3.2049999237060547,-2.1500015258789062,0,0.04315240661557218,-1.3058854152642019,38.86000061035156,2.3975981137885722,38.81999969482422,2.026089264093676,39.20000076293945,0.04315240661557218 2883,2007-12-04,39.02999877929688,39.41999816894531,38.22999954223633,38.79999923706055,671500.0,0.008527080357927153,1.3564368402167961,-0.7419398503642679,48.697624043571416,48.424614545461345,-1.1112576227332411,-0.8394806957797201,-1.2179415061804946,-5.781590588254751,6.496525072979676,1.1899986267089844,-0.6059380810236306,0.8209987640380945,-1.1863449303690317,2.8283424584452206,-0.1826730831654686,1.8246706112416575,-3.0065291871032827,71.78214643174171,18.008668975879843,1.0036718472035644,12,-0.9549999237060618,-0.1549987792968821,-0.7999982833862376,-3.5349979400634837,-3.279998779296882,1,0.03125803891519108,-2.292299024613593,38.70000076293945,-1.3058854152642019,38.86000061035156,2.3975981137885722,38.81999969482422,0.03125803891519108 2884,2007-12-05,39.38000106811523,39.75,39.06999969482422,39.70000076293945,496000.0,0.00896751985050015,2.23811080835604,-1.3913057900585353,51.381215003852645,49.183060000622824,-1.2913640531898452,-1.3160253474933867,-1.4584244974349971,-5.986588405428343,5.684572551664052,0.7200012207031179,-0.49933637089129945,1.208501052856441,-0.6717374416031561,3.088739547316038,0.26838180562663894,2.148620300086243,-3.28500089828308,76.28214063015774,24.741842700733095,0.9401192472298001,12,-1.2300014495849538,-0.5050010681152273,-1.0300016403198171,-3.7350015640258647,-3.100002288818345,2,-0.020314860725290207,1.3564368402167961,39.02999877929688,-2.292299024613593,38.70000076293945,-1.3058854152642019,38.86000061035156,-0.020314860725290207 2885,2007-12-06,38.900001525878906,38.90999984741211,37.0,37.02999877929688,781300.0,-0.012188916435174058,1.0211645124048343,-5.843764156116483,50.81968033259152,50.271054690528615,-0.5388146961913947,-0.8197744645664926,-0.8490139010411326,-5.361306730470318,5.687619337035155,2.3800010681152273,-0.4841900109370627,0.6915014266967745,-1.21670036414055,2.599703217534099,-0.2625994687218878,1.6456023221154368,-2.6588013628400446,69.09096457741477,19.154386655814235,0.954100895418664,12,-0.7500019073486328,-0.02500152587890625,-0.5500020980834961,-2.735002517700188,-3.3300018310546875,3,-0.023136285104774723,2.23811080835604,39.38000106811523,1.3564368402167961,39.02999877929688,-2.292299024613593,38.70000076293945,-0.023136285104774723 2886,2007-12-07,38.86999893188477,38.93000030517578,37.68999862670898,38.93000030517578,628900.0,-0.0007712748796211422,40.33244325767714,-0.03208624875053181,53.32567477887242,52.54410674083996,-0.4529814713234117,-0.7054393274524458,-0.6818003224980984,-5.18360383893156,5.906828441214204,1.240001678466804,-0.3445113724770721,0.5849988937377972,-1.2991234393860154,2.46912122686161,-0.3570622728241091,1.5270600602997035,-2.488446775367464,67.99996115944627,18.35792088265117,0.9420611665619048,12,-0.49499893188477273,0.00500106811522727,-0.5199995040893626,-2.7049999237060547,-3.4300003051757884,4,-0.03473111683092189,1.0211645124048343,38.900001525878906,2.23811080835604,39.38000106811523,1.3564368402167961,39.02999877929688,-0.03473111683092189 2887,2007-12-10,39.040000915527344,39.56999969482422,38.5,38.93000030517578,443400.0,0.004373604021458366,-1.2061821613968853,-1.8333015449172494,53.697388475546056,54.13526126002364,-0.3002648080564825,-0.714383505812684,-0.7123658601629828,-5.200703072694573,5.560656826244808,1.0699996948242188,-0.13458643510728052,0.6295007705688462,-1.0895624357288725,2.348563976866565,-0.2300308325800131,1.4890323737177056,-2.5237108452707275,74.1818514737216,22.88629868263589,0.8595316031488591,12,-0.6650009155273438,-0.16500091552734375,-0.6900014877319336,-2.8750019073486257,-5.040000915527344,0,-0.030993828281172142,40.33244325767714,38.86999893188477,1.0211645124048343,38.900001525878906,2.23811080835604,39.38000106811523,-0.030993828281172142 2888,2007-12-11,39.0099983215332,39.81999969482422,38.650001525878906,39.63999938964844,668800.0,-0.0007685090494505831,1.363628657190307,-5.727250658898599,60.05086255220333,54.78152022849616,-0.03223019430085827,-0.5462043948254163,-0.5803756517687049,-5.009873364985438,5.483859628213791,1.1699981689453125,0.032443421758230784,0.49399833679198935,-1.08829078583436,2.0762874594183387,-0.29714622452118533,1.285142898105164,-2.3643598540868496,71.27654393801251,15.699556148051983,0.7911445613131751,12,-0.5999984741210938,-0.13499832153320312,-0.5824985504150391,-2.844999313354485,-5.759998321533203,1,-0.06306073289715464,-1.2061821613968853,39.040000915527344,40.33244325767714,38.86999893188477,1.0211645124048343,38.900001525878906,-0.06306073289715464 2889,2007-12-12,39.22000122070313,40.209999084472656,38.70000076293945,40.02999877929688,507700.0,0.005383309618191223,1.5811977516074234,1.2857082306495269,66.26342383822445,55.89412310092892,-0.26719620926167664,-0.8003940337781827,-0.7170529402052424,-5.055716250233154,5.247049508545791,1.5099983215332031,0.46984057969491744,0.7060010910034222,-0.8724250970376488,2.2844272790444933,-0.08321200301710974,1.4952141850239542,-2.3839010796141054,69.15893625769795,6.836604904754495,0.7892130940205343,12,-0.615001678466804,-0.3450012207031321,-0.4900007247924876,-2.8800010681152415,-6.1599998474121165,2,-0.088475296091307,1.363628657190307,39.0099983215332,-1.2061821613968853,39.040000915527344,40.33244325767714,38.86999893188477,-0.088475296091307 2890,2007-12-13,39.400001525878906,39.63000106811523,38.59000015258789,38.77999877929688,422800.0,0.004589502793813205,-1.0800018310546733,-0.7654377966995617,59.58131797793261,55.7893865281228,-0.3981397758601233,-1.010961988488063,-0.8098080752113006,-5.062456379756362,4.742655494589536,1.0400009155273366,0.7786506892183667,0.8725013732910156,-0.7325029817277624,2.4775057283097937,0.06999919578162661,1.6750035508004046,-2.293989469319186,67.85724557714703,4.849433485298718,0.8025021775093888,12,-0.7950019836425781,-1.3950023651123047,-0.30250072479248047,-3.0250015258789062,-5.540000915527351,3,-0.07918788390230713,1.5811977516074234,39.22000122070313,1.363628657190307,39.0099983215332,-1.2061821613968853,39.040000915527344,-0.07918788390230713 2891,2007-12-14,38.150001525878906,39.06999969482422,37.93999862670898,38.540000915527344,631300.0,-0.03172588709619639,-1.7901082236810808,-0.6290284870485521,61.35986365810271,56.13078340676634,0.8275848938092167,0.20214706985882458,0.5082631833438853,-3.6517314755656116,4.628976527402667,1.460002899169929,0.7073975041217935,-0.34749870300292685,-1.9574143121583134,1.2624169061524597,-1.1524565075806166,0.4574591015747629,-0.7956705070861503,9.251227172738815,-57.94264576841811,0.8049578045776927,12,0.4549980163574219,-0.1450023651123047,1.0499992370605469,-1.7750015258789062,-1.970001220703125,4,-0.0676278303502702,-1.0800018310546733,39.400001525878906,1.5811977516074234,39.22000122070313,1.363628657190307,39.0099983215332,-0.0676278303502702 2892,2007-12-17,37.25,38.060001373291016,37.25,38.0,699900.0,-0.023591126864526912,-1.160003662109375,1.9230799327047223,48.2371734130831,56.07962222560097,1.6765842939534252,1.0753744349157728,1.4495505212966933,-2.594926149775219,5.047938607047853,0.9000015258789062,0.6089642861436602,-1.195500183105466,-2.8981485868183086,0.5071482206073767,-2.0468243849618872,-0.3441759812490446,2.9599990844726562,0.0,-68.41916794647867,0.8513242018564198,12,1.3549995422363281,0.7549991607666016,1.8375005722045898,-0.875,-1.9399986267089844,0,-0.04859064089371856,-1.7901082236810808,38.150001525878906,-1.0800018310546733,39.400001525878906,1.5811977516074234,39.22000122070313,-0.04859064089371856 2893,2007-12-18,38.02000045776367,38.400001525878906,37.43999862670898,37.7599983215332,650900.0,0.02067115322855484,-1.133336159030203,-0.3466695149739583,38.82578439503969,54.68457438017732,0.8361825337994375,0.29116131764834563,0.7261212829317572,-3.2007760187032375,5.394417098271766,1.1500015258789062,0.4660671469271449,-0.40699977874756144,-2.120194993259396,1.3061954357642733,-1.2635973860034824,0.4495978285083595,2.1307986450195315,26.013537024483664,-37.349498557494556,0.8565976072559175,12,0.5849990844726562,0.0449981689453125,0.8549995422363281,-1.5399999618530273,-2.3400001525878906,1,-0.10573383507003065,-1.160003662109375,37.25,-1.7901082236810808,38.150001525878906,-1.0800018310546733,39.400001525878906,-0.10573383507003065 2894,2007-12-19,38.34000015258789,38.65999984741211,37.7599983215332,38.099998474121094,576400.0,0.008416614702035696,1.0454555306540898,0.9230757944775375,45.402314390216254,54.08264483102451,0.39464580314846387,0.045146767317348235,0.4225544157600254,-3.359644381418427,5.323760427374088,0.9000015258789062,0.36978656581227654,-0.1325000762939439,-1.7813328321536162,1.5163326795657284,-0.95691645422378,0.6919163016358922,1.7527829681396483,45.798305185261306,-15.497534378684456,0.8244163779298355,12,0.3899993896484375,0.03999900817871094,0.5349998474121094,-1.4650001525878906,-2.25,2,-0.1327595235349608,-1.133336159030203,38.02000045776367,-1.160003662109375,37.25,-1.7901082236810808,38.150001525878906,-0.1327595235349608 2895,2007-12-20,39.84000015258789,39.86000061035156,38.33000183105469,38.52000045776367,590100.0,0.03912363051721979,1.2499971950767987,5.499960263848049,57.33531301306307,54.52816019037902,-1.0705754891931107,-1.2811097370668492,-1.029381500314706,-4.688633810802983,5.334023536644603,1.529998779296875,0.4097764642811086,1.2154998779296875,-0.3421164598832007,2.7731162157425757,0.4366917090232434,1.9943080468361316,0.19592730572509964,99.23369911545814,38.122029129095736,0.7788081689064429,12,-1.1100006103515625,-1.460000991821289,-0.9650001525878906,-2.8199996948242188,-4.490001678466797,3,-0.17018069159963256,1.0454555306540898,38.34000015258789,-1.133336159030203,38.02000045776367,-1.160003662109375,37.25,-0.17018069159963256 2896,2007-12-21,41.72000122070313,42.63000106811523,40.540000915527344,40.790000915527344,1985200.0,0.04718878164946805,-1.9230765126738523,0.7045458486258471,67.97616544498158,56.114690964760754,-2.798032015960871,-3.0405584536932793,-2.8007634218918582,-6.393258954907232,6.352054062256451,2.7900009155273366,0.4427082797682047,2.9200008392334027,0.8517643549621638,4.9882373235046416,1.8858825970977833,3.954119081369022,-4.470001220703132,83.08550805305147,21.485139761125417,1.034118242135619,12,-1.780000686645515,-2.1300010681152415,-2.845001220703132,-4.70000076293946,-6.810001373291023,4,-0.18839885858994487,1.2499971950767987,39.84000015258789,1.0454555306540898,38.34000015258789,-1.133336159030203,38.02000045776367,-0.18839885858994487 2897,2007-12-24,42.11999893188477,42.25,41.849998474121094,42.13999938964844,397200.0,0.009587672566585326,2.3333227370261462,-0.021505861506017774,68.24082368513623,57.02468664619774,-3.0342725672376716,-3.183188165079791,-3.119104279239231,-6.669340024582141,7.354920600813515,0.5299987792968679,0.5355327811366664,3.0529985427856516,0.7208518444959893,5.385145241075314,1.8869251936408205,4.219071891930483,-4.762398910522471,90.17337386661677,28.627407732760517,1.1660733491448312,12,-2.1799983978271555,-2.529998779296882,-3.2449989318847727,-5.099998474121101,-6.00999832153321,0,-0.14102561199763997,-1.9230765126738523,41.72000122070313,1.2499971950767987,39.84000015258789,1.0454555306540898,38.34000015258789,-0.14102561199763997 2898,2007-12-26,41.93999862670898,42.27000045776367,41.52999877929688,42.25,461100.0,-0.00427351162726497,3.2285533672657114,15.499713904259151,65.42165219381579,56.93115646348567,-2.6763952308311474,-2.794407181709765,-2.8797769482521005,-6.3682454810038465,7.921960026452078,0.7400016784667898,0.6112870034224969,2.649498367309562,0.11387915527441805,5.1851175793447055,1.38168876129199,3.9173079733271337,-4.476950584411618,85.83158003575002,25.069426178623473,1.2678096060175719,12,-1.99999809265136,-2.3499984741210866,-3.0649986267089773,-4.919998168945305,-5.289997100830071,2,-0.15808291536747288,2.3333227370261462,42.11999893188477,-1.9230765126738523,41.72000122070313,1.2499971950767987,39.84000015258789,-0.15808291536747288 2899,2007-12-27,41.58000183105469,42.22000122070313,41.54999923706055,42.15999984741211,571100.0,-0.00858361486509518,-1.0937457159376285,1.8709530548206057,66.38140406838468,57.686721584647,-2.1751695491729706,-2.3683932409724804,-2.440846556885816,-5.896481037913119,8.474224016862328,0.6700019836425852,0.6718849370167774,2.170501518249509,-0.5629131489518358,4.9039161854508535,0.8037941846488366,3.537208851850181,-4.013614728240974,75.58140875907888,15.217104719460991,1.3667073336006719,12,-1.6400012969970703,-1.9900016784667969,-3.170001983642578,-4.560001373291016,-5.840000152587891,3,-0.14189517234394144,3.2285533672657114,41.93999862670898,2.3333227370261462,42.11999893188477,-1.9230765126738523,41.72000122070313,-0.14189517234394144 2900,2007-12-28,42.02000045776367,42.150001525878906,41.27999877929688,42.150001525878906,704200.0,0.010581977088331085,12.38454766865214,0.22414053918957136,68.33527398750692,58.461767176803036,-2.4635011751325635,-2.694512899932718,-2.8860822533071158,-6.229800679020045,8.812833474830581,0.8700027465820241,0.697724237021994,2.450500106811525,-0.5033587275280098,5.4043589411510595,0.973570689641754,3.9274295239812957,-4.352341075643928,70.81337005663663,10.943386500845534,1.4769294171697682,12,-2.0799999237060547,-2.4300003051757812,-3.640000343322754,-5.0,-7.279998779296868,4,-0.14112328035637012,-1.0937457159376285,41.58000183105469,3.2285533672657114,41.93999862670898,2.3333227370261462,42.11999893188477,-0.14112328035637012 2901,2007-12-31,41.459999084472656,42.02999877929688,41.2599983215332,41.900001525878906,558900.0,-0.01332701968563521,1.200010899182537,3.3846063558202997,63.474372295622764,60.154789274863,-1.5473169377243465,-2.034024397403819,-2.3147218491012183,-5.583176894631109,9.16360966791254,0.770000457763679,0.6501111669162469,1.7604988098144503,-1.2891840223221394,4.81018164195104,0.23565739374615902,3.2853402258827415,-3.693092868633002,19.80201385374255,-36.67723206526845,1.5248414160682942,12,-1.424999237060554,-1.8699989318847656,-3.0799989700317383,-4.319997787475586,-7.5,0,-0.1473709779371375,12.38454766865214,42.02000045776367,-1.0937457159376285,41.58000183105469,3.2285533672657114,41.93999862670898,-0.1473709779371375 2902,2008-01-02,40.36999893188477,41.599998474121094,39.75,41.31999969482422,549800.0,-0.026290404646827525,1.4503318285051676,2.1590806630600476,56.772910788525245,62.14891442969472,0.03553419094622967,-0.8564056471262518,-1.18936560169535,-4.411693870548284,9.044314181574952,1.8499984741210938,0.6432593282412995,0.5869987487793011,-2.4388133656155517,3.612810863174154,-0.9259073084181253,2.0999048059767276,-2.5058308189996055,24.60312774843618,-28.764910348571917,1.5129060571974282,1,-0.17499923706055398,-0.7799987792968821,-1.9599990844726634,-2.6249980926513743,-6.489997863769538,2,-0.13524892813807543,1.200010899182537,41.459999084472656,12.38454766865214,42.02000045776367,-1.0937457159376285,41.58000183105469,-0.13524892813807543 2903,2008-01-03,40.25,40.97000122070313,40.0099983215332,40.290000915527344,716200.0,-0.0029724779554055614,-2.6922885061181647,0.04210619305565068,55.17587485028743,63.23486559192486,0.564486141155399,-0.6749246895476801,-1.046926328454532,-4.186451252098664,9.147399192080483,0.960002899169929,0.7260258121577152,0.4059997558593764,-2.6050489366485365,3.4170484483672894,-1.09952459039458,1.911524102113333,-2.2905152280102286,20.242904975474694,-29.841837910197654,1.5055243462539574,1,0.23000144958496094,-0.4349994659423828,-1.682499885559082,-2.5049991607666016,-5.049999237060547,3,-0.10285712769312894,1.4503318285051676,40.36999893188477,1.200010899182537,41.459999084472656,12.38454766865214,42.02000045776367,-0.10285712769312894 2904,2008-01-04,38.58000183105469,39.54999923706055,38.060001373291016,39.0099983215332,531700.0,-0.04149063773777173,-1.0272115551795635,10.74966622162884,46.416083624604276,62.021617882096095,2.5391248583102097,0.9824365773729227,0.5588696203495545,-2.4099522541711167,9.225210273143558,2.1899986267089844,0.9555099655159012,-1.2239984512329087,-4.281891237900197,1.8338943354343797,-2.7529448445665565,0.30494794210073906,-0.5271067331424035,12.71394714825741,-33.67181142826595,1.528946393333646,1,1.7649993896484375,1.2349987030029297,-0.012501716613769531,-0.8350009918212891,-3.3100013732910156,4,-0.05002592570180342,-2.6922885061181647,40.25,1.4503318285051676,40.36999893188477,1.200010899182537,41.459999084472656,-0.05002592570180342 2905,2008-01-07,38.0,39.2599983215332,37.36999893188477,39.11000061035156,968200.0,-0.015033742963376895,1.6808577411517611,2.5814178369602825,49.30361386892597,59.946889929201035,3.163332861427797,1.5721609255824092,1.068540168149923,-1.718076834958886,9.492071250447562,1.8899993896484304,1.1961409712867308,-1.759000205993651,-4.898311814398049,1.3803114024107472,-3.32865601019585,-0.18934440179145184,4.630001068115227,13.519336668328283,-36.0119730840927,1.569655804202198,1,1.8199996948242188,1.8150005340576172,0.4049997329711914,-0.25499916076660156,-1.3499984741210938,0,-0.0594736400403475,-1.0272115551795635,38.58000183105469,-2.6922885061181647,40.25,1.4503318285051676,40.36999893188477,-0.0594736400403475 2906,2008-01-08,37.52000045776367,38.65999984741211,37.349998474121094,37.790000915527344,850800.0,-0.012631566900956015,-3.295055312709103,0.24324352189153894,51.30435071054763,58.065059598691185,3.335692870159633,2.050991692309708,1.4818191618240206,-1.1300945067995798,9.791726088059871,1.3100013732910156,1.3764478688547825,-2.171499824523927,-5.4464201318820855,1.103420482834231,-3.8089599782030064,-0.534039670844848,5.004800567626944,4.0000466739430145,-49.65697484861589,1.6374601536790785,1,2.289999008178711,2.2950000762939453,0.9549989700317383,0.22500038146972656,-2.720001220703118,1,-0.07409378319241544,1.6808577411517611,38.0,-1.0272115551795635,38.58000183105469,-2.6922885061181647,40.25,-0.07409378319241544 2907,2008-01-09,37.83000183105469,38.25,36.790000915527344,37.5099983215332,841500.0,0.00826229662870026,1.5172401319359263,-1.1851961740064143,49.039440284532574,56.244813830993046,2.629700868653984,1.734627566557684,1.087336373188748,-1.3455006877411009,10.678724151400914,1.4599990844726562,1.3691829385357224,-1.8009984970092745,-5.1699514660981265,1.5679544720795775,-3.4854749815537005,-0.1165220124648485,4.487807092285145,24.88040286120522,-30.940155419095497,1.6844764845444247,1,1.6749992370605469,1.8799991607666016,0.6449975967407227,-0.08500099182128906,-3.2100028991699148,2,-0.10229982974531981,-3.295055312709103,37.52000045776367,1.6808577411517611,38.0,-1.0272115551795635,38.58000183105469,-0.10229982974531981 2908,2008-01-10,36.54999923706055,37.27999877929688,36.15999984741211,37.15999984741211,1440500.0,-0.0338356471593767,1.6352963351912913,-1.9062310012278423,41.751146694643474,53.50811856724402,3.424891059728118,2.97332778046529,2.30073655182661,0.0023360393064706386,11.908157269631522,1.6700019836425781,1.0485728060707515,-2.958001136779785,-6.591648107684918,0.6756458341253477,-4.774824622232352,-1.1411776513272187,5.436141205810536,11.504408845598132,-43.700873281295145,1.8168234854525682,1,2.605001449584961,2.845001220703125,1.9250001907348633,1.1950016021728516,-2.020000457763672,3,-0.07305056702266677,1.5172401319359263,37.83000183105469,-3.295055312709103,37.52000045776367,1.6808577411517611,38.0,-0.07305056702266677 2909,2008-01-11,35.75,36.5,35.439998626708984,36.18999862670898,535100.0,-0.021887804480427264,1.0,0.7213085023888619,29.852211453790886,49.232222730164466,3.700034074704739,3.689180265522239,3.0595706751501837,0.8666851133711759,13.136719595953823,1.1100006103515625,0.6392138578054585,-3.584500312805176,-7.5885425293800495,0.4195419037696979,-5.586521421092613,-1.582479204517739,5.770049195234364,8.115219844416261,-39.80558372564079,2.0020211082874355,1,2.9849987030029297,3.2849998474121094,2.72499942779541,1.9950008392333984,-0.25,4,-0.015384594043651667,1.6352963351912913,36.54999923706055,1.5172401319359263,37.83000183105469,-3.295055312709103,37.52000045776367,-0.015384594043651667 2910,2008-01-14,36.27999877929688,36.63000106811523,35.45000076293945,35.88999938964844,419500.0,0.014825140679633142,1.1651302941855979,-0.8863650156490078,19.090879140791074,44.300723490738726,2.5369806747296693,3.0709006579446907,2.5001641646042785,0.4038133295284254,14.473659702653013,1.1800003051757741,0.24924609924235597,-2.898501396179192,-7.128535617638299,1.3315328252799148,-5.013518506908746,-0.7834842854496387,4.632045359084941,26.08695137092134,-16.667566032180943,2.115017110729553,1,2.239999771118157,2.7550010681152273,2.2325010299682546,1.4650020599365163,1.2800025939941335,0,-0.027838984440913594,1.0,35.75,1.6352963351912913,36.54999923706055,1.5172401319359263,37.83000183105469,-0.027838984440913594 2911,2008-01-15,35.56999969482422,36.06999969482422,35.0,35.630001068115234,508400.0,-0.01956998644878194,1.2765984213623358,-0.15384991588090022,14.050485505192185,39.55378734814617,2.5966893944106317,3.771045498789185,3.1909193210886286,1.1827614742466892,15.788653388980267,1.279998779296882,-0.17879773468126103,-3.4795003890991225,-7.989682926404683,1.0306821482064379,-5.734591657751899,-1.2244091204463459,4.794839892390321,17.5384521484375,-18.424027246112978,2.2550912686527798,1,2.4150009155273438,3.2450008392333984,2.942500114440918,2.1750011444091797,1.1199989318847585,1,0.03036271690527559,1.1651302941855979,36.27999877929688,1.0,35.75,1.6352963351912913,36.54999923706055,0.03036271690527559 2912,2008-01-16,35.439998626708984,36.13999938964844,34.389999389648445,35.54999923706055,488600.0,-0.0036547953115150245,1.713176369002195,1.8333015449170322,14.12802565363556,34.99291521518485,2.183438979387013,3.961606768648487,3.229168066403524,1.3872441149048385,16.80518966863235,1.749999999999993,-0.7191764858276954,-3.5190013885498033,-8.248523250177158,1.2105204730775512,-5.883762319363484,-1.1542404577361225,4.281060210039811,36.332161204652365,6.401935131957586,2.364760930813678,1,1.5300006866455078,3.0700016021728516,3.1850013732910156,2.305002212524414,1.4099998474121094,2,-0.01805867422258034,1.2765984213623358,35.56999969482422,1.1651302941855979,36.27999877929688,1.0,35.75,-0.01805867422258034 2913,2008-01-17,34.0,35.86000061035156,33.700000762939446,35.31999969482422,529300.0,-0.0406320170008061,-1.250001986823378,11.999930642252739,12.623262883068662,31.238157355014224,2.954319501589076,5.359794662311046,4.533321739139595,2.882770283052018,18.2609614213557,2.1599998474121165,-1.2606722503538066,-4.757999992370607,-9.972387613205306,0.45638762846409264,-7.365193802787957,-2.150806181953257,4.974710514154744,10.238880744504085,-13.341890007809267,2.6071938104173493,1,2.479999542236328,4.165000915527337,4.625,3.7450008392333984,4.8600006103515625,3,0.018235262702493316,1.713176369002195,35.439998626708984,1.2765984213623358,35.56999969482422,1.1651302941855979,36.27999877929688,0.018235262702493316 2914,2008-01-18,33.25,34.529998779296875,32.200000762939446,33.09999847412109,1129000.0,-0.022058823529411797,-1.3897452951993325,-0.11363754587753046,8.038278385269862,26.65312007905243,3.2058815738486643,6.0174293691465195,5.170455456703515,3.6950386533664386,20.215999955853786,2.329998016357429,-1.7247129166467516,-5.253499984741211,-11.02128103593131,0.5142810664488877,-8.13739051033626,-2.3696094591461616,4.880756953960294,23.702012747804773,5.844034950311226,2.883890525595051,1,2.1800003051757812,4.165000915527337,5.392499923706055,4.495000839233398,5.310001373291016,4,0.038496203888627845,-1.250001986823378,34.0,1.713176369002195,35.439998626708984,1.2765984213623358,35.56999969482422,0.038496203888627845 2915,2008-01-22,33.060001373291016,33.84999847412109,31.26000022888184,31.68000030517578,983500.0,-0.0057142444123002845,-1.3333304694480699,9.199913534407784,8.333336487018911,21.878562943104797,2.9295196605072675,5.980043751120121,5.3065616860071145,3.960405060943316,22.148991347445513,2.589998245239247,-2.2143725104101506,-5.104498672485349,-11.32105876326095,1.1120614182902493,-8.21277871787315,-1.996218627097548,4.003219466285529,36.88527569595759,18.477049151422644,3.108280045387799,1,1.6949987411499023,3.8849992752075195,5.679998397827148,4.939998626708984,5.359996795654297,1,0.07380515805665522,-1.3897452951993325,33.25,-1.250001986823378,34.0,1.713176369002195,35.439998626708984,0.07380515805665522 2916,2008-01-23,33.860000610351555,33.990001678466804,31.43000030517578,32.299999237060554,885000.0,0.024198403019633608,1.8131828976132895,1.1304349027943914,16.751786264669903,18.29104582978672,1.7385821887309163,4.807482874257893,4.487290053545053,3.217239956345388,22.594581502937416,2.5600013732910227,-2.4875220444429615,-3.9114994049072322,-10.175260479121413,2.3522616693069516,-7.043379942014326,-0.7796188678001386,2.042576107086049,53.278705504147716,34.18125852381743,3.1318805371070915,1,0.4099988937378072,3.0850000381469798,4.4449987411499094,4.805000305175788,3.5099983215332173,2,0.10927349959374522,-1.3333304694480699,33.060001373291016,-1.3897452951993325,33.25,-1.250001986823378,34.0,0.10927349959374522 2917,2008-01-24,36.18000030517578,36.27000045776367,34.080001831054695,34.189998626708984,986700.0,0.0685174144419527,1.01843006892817,1.275640978615718,33.02752118445896,17.32175410643289,-0.9388098723307721,2.128801078402745,2.200691967787847,0.9579231049311119,22.38446485360876,2.4099998474121165,-2.730749897529705,-1.2944997787475572,-7.245600297767467,4.656600740272353,-4.270050038257509,1.6810504807623943,-4.920000076293942,98.20358985077377,75.97725707154001,2.9755502595099546,1,-2.234999656677246,0.7650003433227539,2.1249990463256836,2.690000534057617,1.0,3,0.014096139226959625,1.8131828976132895,33.860000610351555,-1.3333304694480699,33.060001373291016,-1.3897452951993325,33.25,0.014096139226959625 2918,2008-01-25,35.310001373291016,36.83000183105469,35.20000076293945,36.02999877929688,653800.0,-0.024046404769109575,-2.468092445670921,-0.36180743654477254,35.388736107801535,17.93692351243407,-0.29413348157475383,2.610469893741154,3.0827435946113937,1.8812878514477944,22.28046160425973,1.6300010681152344,-3.009072417654359,-1.8329988479614272,-7.466930294664607,3.800932598741749,-4.6499645713130136,0.9839668753901591,-3.949801139831539,72.71095115716444,47.24560319328958,2.8169657233515886,1,-1.265000343322754,1.6349992752075195,2.994997978210449,3.5649986267089844,1.8799972534179616,4,0.04361362336267005,1.01843006892817,36.18000030517578,1.8131828976132895,33.860000610351555,-1.3333304694480699,33.060001373291016,0.04361362336267005 2919,2008-01-28,35.68000030517578,35.84000015258789,34.25,35.169998168945305,432200.0,0.01047858729806328,2.831317216655943,-0.7083388523018102,39.435334255160974,20.19741852514184,-0.7544439232639846,1.8717603716105629,2.6532638875483343,1.554254983144439,22.3271458604455,1.5900001525878906,-3.2996298878301076,-1.1679998397827163,-6.42924856914447,4.093248889579041,-3.798624204463593,1.4626245248981604,-4.101008007812496,79.35365897506578,50.21357195586351,2.630624364680878,1,-1.6349992752075195,1.265000343322754,2.654998779296875,3.1949996948242188,1.1500015258789062,0,0.08912556832894669,-2.468092445670921,35.310001373291016,1.01843006892817,36.18000030517578,1.8131828976132895,33.860000610351555,0.08912556832894669 2920,2008-01-29,36.09000015258789,36.290000915527344,34.889999389648445,35.349998474121094,444400.0,0.011491027015283706,1.4561361240776867,1.4509776055768941,43.44637568662828,23.463628545301404,-1.3345740875962022,1.0484771066443983,2.1915119754722383,1.1708809377396676,22.492728565191157,1.4000015258788991,-3.405269600159663,-0.46149997711181356,-5.130552354421894,4.207552400198267,-2.796026165766854,1.8730262115432268,-4.300967473876948,86.29626908584338,51.74643753753054,2.334526188655041,1,-2.044999122619629,0.8550004959106445,2.464999198913574,2.7849998474121094,0.029998779296882105,1,0.06844004461789988,2.831317216655943,35.68000030517578,-2.468092445670921,35.310001373291016,1.01843006892817,36.18000030517578,0.06844004461789988 2921,2008-01-30,35.349998474121094,36.81999969482422,35.169998168945305,35.7599983215332,633900.0,-0.020504341239625412,-3.285715701185467,-0.5540525911530154,39.06523739938481,26.234429850384657,-0.7029881461457919,1.3779089091723336,2.8823461341049637,1.9481654634523267,22.552520009045924,1.6500015258789134,-3.3330691454448242,-0.8960016250610323,-4.975059226523577,3.183055976401512,-2.935530425792301,1.1435271756702363,-3.3593270293164004,46.181696111505545,9.978772268899725,2.0395288007312717,1,-1.304997444152832,1.5950021743774414,3.205000877380371,3.5250015258789062,-0.23999786376953836,2,0.08684582255559903,1.4561361240776867,36.09000015258789,2.831317216655943,35.68000030517578,-2.468092445670921,35.310001373291016,0.08684582255559903 2922,2008-01-31,34.90999984741211,35.2400016784668,32.950000762939446,35.2400016784668,1773000.0,-0.012446920670480255,12.878716419290745,0.8048828143172154,42.190473422439894,29.519675465870346,-0.3867465957683436,1.4628878806565098,3.281880104937244,2.443066099992919,24.190073134076275,2.3999977111816477,-3.2311075273076995,-1.0630002975463881,-4.685178405048148,2.559177809955372,-2.874089351297272,0.7480887562044956,-2.725755187157418,50.51542641519832,10.72612913096976,1.811089053750882,1,-0.8649988174438477,1.8550004959106445,4.8550004959106445,4.305000305175781,-1.0,3,0.07046688900673326,-3.285715701185467,35.349998474121094,1.4561361240776867,36.09000015258789,2.831317216655943,35.68000030517578,0.07046688900673326 2923,2008-02-01,36.11000061035156,36.25,34.439998626708984,34.900001525878906,529000.0,0.03437412684573271,1.4295355279394972,-3.66664354741758,51.65137987126614,34.36557563098105,-1.4035682023955474,-0.06658804361125448,2.051300763363926,1.3149232890105083,25.678126664686545,1.8100013732910156,-2.9772413198980274,0.3440004348754897,-2.671394774340996,3.3593956440919754,-1.1636971697327567,1.8516980394837361,-3.73992566326487,81.65376536352501,36.29403908058868,1.5076976046082446,2,-2.064999580383301,0.6549997329711914,3.6549997329711914,3.104999542236328,-0.8500022888183594,4,0.029631672022666367,12.878716419290745,34.90999984741211,-3.285715701185467,35.349998474121094,1.4561361240776867,36.09000015258789,0.029631672022666367 2924,2008-02-04,36.650001525878906,37.36999893188477,35.560001373291016,35.959999084472656,492200.0,0.014954331387425857,-1.4295304075331514,0.5702503830463376,51.69570522973854,39.18361660239434,-1.5763273153919855,-0.7995886896018334,1.5173140377109817,0.8207913694850504,26.458733435620573,1.809997558593757,-2.6943508017692253,0.9805013656616239,-1.7673780955307308,3.7283808268539786,-0.3934383649345534,2.3544410962578013,-4.101529503433497,83.71045917927003,34.42933343048404,1.373939730596177,2,-2.250001907348633,0.08999919891358132,3.1149988174438477,2.5649986267089844,-0.8400001525878906,0,0.014733890268702199,1.4295355279394972,36.11000061035156,12.878716419290745,34.90999984741211,-3.285715701185467,35.349998474121094,0.014733890268702199 2925,2008-02-05,35.7400016784668,36.5,35.70000076293945,35.84000015258789,684400.0,-0.024829462742847364,-7.888865341414826,-0.14492481203007518,50.76508565560108,42.962872090275575,-0.27512284679480814,-0.07123576944351839,2.4431877215577202,1.7761454167509854,26.890991446615708,0.9500007629394531,-2.2401477593300427,0.18350143432617472,-2.3373529998972984,2.704355868549648,-1.0769257827855654,1.4439286514379148,-2.9022380414550284,63.12221880836398,9.419962259228775,1.2604272171117368,2,-0.5800018310546875,0.9649991989135742,4.024998664855957,3.4749984741210938,0.8999977111816406,1,0.030498044247284195,-1.4295304075331514,36.650001525878906,1.4295355279394972,36.11000061035156,12.878716419290745,34.90999984741211,0.030498044247284195 2926,2008-02-06,34.740001678466804,36.150001525878906,34.61999893188477,36.099998474121094,344100.0,-0.027979853190731374,1.0958898024983508,13.60017547875174,47.07847580181912,44.52408926998226,0.9642319376866695,0.7481743000044787,3.4023132909129217,2.808001891135504,27.51473621001695,1.5300025939941335,-1.6495498143880667,-0.6774986267089744,-3.0443653443800116,1.6893680909620628,-1.8609319855444966,0.5059347321265477,-1.6303039237626535,40.497775046691416,-14.765454157055572,1.18343335883552,2,0.4199981689453054,1.9049978256225586,5.02499866485595,4.474998474121087,0.8099975585937429,2,0.039723580504987366,-7.888865341414826,35.7400016784668,-1.4295304075331514,36.650001525878906,1.4295355279394972,36.11000061035156,0.039723580504987366 2927,2008-02-07,33.959999084472656,34.610000610351555,33.56999969482422,34.610000610351555,941700.0,-0.02245257790179167,2.1999953049990504,0.47794342454033917,49.823317506158446,46.12793164757747,1.560292050677198,1.289493326515256,4.17763525076694,3.62091782310695,28.015177836496978,1.1700019836425852,-1.0506542615685746,-1.2640010833740263,-3.424170468269814,0.8961683015217616,-2.344085775821924,-0.18391639092612877,-0.5946832591376676,10.263143893421333,-48.601189448686554,1.0800846924478942,2,1.2000007629394531,2.4700002670288086,5.852500915527344,5.255001068115234,0.9599990844726491,3,0.03386341451359787,1.0958898024983508,34.740001678466804,-7.888865341414826,35.7400016784668,-1.4295304075331514,36.650001525878906,0.03386341451359787 2928,2008-02-08,33.880001068115234,34.169998168945305,33.439998626708984,33.889999389648445,456700.0,-0.002355654255420725,1.5614204161396712,0.015381997018685466,52.95775212915672,47.630422522465885,1.5825328470037832,1.2218505500227863,4.22968230024415,3.7372109277970083,28.22235921038734,0.729999542236321,-0.5997467263874583,-1.2104991912841783,-3.355588636199272,0.9345902536309154,-2.2830439137417287,-0.13795446882662787,3.4899978637695384,11.195990006076316,-49.9632764090947,1.0725447224575475,2,1.279998779296875,2.234999656677253,6.01249885559082,5.334999084472656,3.9300003051757812,4,0.0008854421000921153,2.1999953049990504,33.959999084472656,1.0958898024983508,34.740001678466804,-7.888865341414826,35.7400016784668,0.0008854421000921153 2929,2008-02-11,35.20000076293945,35.63999938964844,33.380001068115234,33.81999969482422,624800.0,0.03896102872518736,1.0,-138.02327355961194,59.08319020121397,49.36784635741985,0.20929440610026973,-0.14911141441204734,2.840722273189094,2.4594747836523823,27.744324146593545,2.259998321533203,-0.42850406450797607,0.13700046539306499,-1.986483114712442,2.260484045498572,-0.924741324659692,1.198742255445822,2.0913981628418057,58.333343522164995,-5.652844460802669,1.0617417900527544,2,-0.04000091552734375,0.20499897003173828,4.947500228881836,4.0149993896484375,1.1699981689453196,0,0.0017044760594697728,1.5614204161396712,33.880001068115234,2.1999953049990504,33.959999084472656,1.0958898024983508,34.740001678466804,0.0017044760594697728 2930,2008-02-12,35.27000045776367,35.83000183105469,35.0,35.47999954223633,487600.0,0.0019886276507674605,-1.2133382161458333,-0.1521731318363883,56.38009024780347,51.291718896133034,0.012008274858118284,-0.31479712198652976,2.713404280491261,2.426826568946467,27.31578940051963,0.8300018310546875,-0.23517774066921504,0.2575000762939439,-1.7908304828336625,2.3058306354215503,-0.7666652032698593,1.281665355857747,1.8649425537109465,68.231013621359,2.7710016282941723,1.0241652795638037,2,-0.1100006103515625,-0.010001182556152344,4.810000419616699,3.9449996948242188,2.029998779296875,1,0.015310487908102077,1.0,35.20000076293945,1.5614204161396712,33.880001068115234,2.1999953049990504,33.959999084472656,0.015310487908102077 2931,2008-02-13,36.650001525878906,36.68000030517578,35.45000076293945,35.689998626708984,405200.0,0.039126766379484534,1.411762725936564,-4.571462306993642,52.32443715296068,52.417714866190906,-1.301009745262192,-1.6967308751454482,1.289649321989529,1.0845972450805945,26.45559229413307,1.4099998474121094,-0.08753981259773269,1.5835010528564482,-0.5803969986973812,3.7473991044102775,0.5015520270795335,2.665450078633363,0.3347438078613365,99.09094587174523,36.21242183998215,1.0819490257769144,2,-1.2750015258789062,-1.6900014877319336,3.1674985885620117,2.5649986267089844,2.1399993896484375,2,-0.0002729095720066521,-1.2133382161458333,35.27000045776367,1.0,35.20000076293945,1.5614204161396712,33.880001068115234,-0.0002729095720066521 2932,2008-02-14,34.799999237060554,36.650001525878906,34.759998321533196,36.61999893188477,496800.0,-0.050477550117209335,1.0106364846438771,-1.8958272901028772,47.700622390510695,51.978741812773634,0.5942385654231686,0.10842486386439276,3.0786564842118906,2.9626357718646332,25.373228116269313,1.8900032043457102,-0.06953241023192902,-0.23450126647948366,-2.394067610386088,1.9250650774271207,-1.3142844384327859,0.8452819054738185,2.0405563260546913,43.03025749212517,-17.835996665708763,1.0797831719533015,2,0.575000762939446,-0.04499912261963601,5.012500762939446,4.415000915527337,4.8100013732910085,3,0.021551724610421097,1.411762725936564,36.650001525878906,-1.2133382161458333,35.27000045776367,1.0,35.20000076293945,0.021551724610421097 2933,2008-02-15,34.61999893188477,34.93000030517578,34.0,34.540000915527344,406300.0,-0.0051724226759203296,1.6571408330199835,-0.0439549614128674,45.1376107617807,51.25006464966721,0.6041924451634131,0.3554812137094032,3.1836740061264166,3.1812469124123837,24.04392544343438,0.9300003051757812,0.06343553452494177,-0.44550151824950746,-2.5598685429809365,1.6688655064819216,-1.5026850306152255,0.6116819941162106,2.08213445143047,37.57570152876939,-20.086513910606342,1.0571835123657156,2,0.4100017547607351,-0.30499935150146484,4.987502098083489,4.595001220703118,5.2600021362304545,4,0.008665489494982026,1.0106364846438771,34.799999237060554,1.411762725936564,36.650001525878906,-1.2133382161458333,35.27000045776367,0.008665489494982026 2934,2008-02-19,34.529998779296875,35.470001220703125,34.080001831054695,35.150001525878906,567600.0,-0.0025996578672625725,1.2063444968543826,-7.750226503265727,42.62759668792152,50.34589920881392,0.40436895709468956,0.5758147877978956,3.1848162370874533,3.2972721821897863,21.915319344987573,1.3899993896484304,0.17967625056775915,-0.5995016098022461,-2.5539245510911144,1.3549213314866222,-1.5767130804466802,0.37770986084218805,2.1200027465820312,19.77607160242888,-32.848712816771005,0.9772114706444357,2,0.5000019073486328,-0.2149991989135671,4.745001792907715,4.685001373291016,3.5800018310546875,1,0.0949899423674676,1.6571408330199835,34.61999893188477,1.0106364846438771,34.799999237060554,1.411762725936564,36.650001525878906,0.0949899423674676 2935,2008-02-20,35.5,35.5,34.389999389648445,34.59999847412109,630200.0,0.02809155097001348,1.4666638409697634,-1.451608933735322,50.6938087598958,50.74760287082245,-0.6741508734462087,-0.2129323549524358,2.1508707232067152,2.370697167155001,19.335298696923065,1.1100006103515554,0.10415136899191424,0.24849967956542685,-1.449838023456472,1.9468373825873257,-0.6006691719455262,1.0976685310763798,1.0192015075683614,55.97014288032385,2.4258249277859036,0.8491688515109507,2,-0.4699993133544922,-1.1850004196166921,3.3849992752075195,3.5349998474121094,2.4199981689453125,2,0.024507012165768227,1.2063444968543826,34.529998779296875,1.6571408330199835,34.61999893188477,1.0106364846438771,34.799999237060554,0.024507012165768227 2936,2008-02-21,37.560001373291016,40.75,37.040000915527344,40.2400016784668,2251800.0,0.058028207698338496,1.005406564583909,-2.977773068282942,60.65969362138832,51.95164466140354,-2.5614298937662383,-2.0886104543730113,0.05051128112952341,0.36925606448561155,17.113536082463902,5.25,0.028998497088863928,2.1235010147094755,0.26486130755844073,3.9821407218605103,1.1941811611339617,3.0528208682849893,-4.180000305175781,52.74076108579282,-1.1376702832091823,0.9293198535755173,2,-0.49500083923339844,-1.5550012588500977,1.2174978256225586,1.4749984741210938,-3.0400009155273438,3,-0.006922314343027591,1.4666638409697634,35.5,1.2063444968543826,34.529998779296875,1.6571408330199835,34.61999893188477,-0.006922314343027591 2937,2008-02-22,36.68999862670898,38.04999923706055,36.290000915527344,37.93000030517578,884000.0,-0.02316301157541223,1.3783768458114354,0.4626871407708561,52.39668405347505,51.88930376410557,-1.4119318903856524,-1.242125289321038,0.8637338445114509,1.2920772333689499,16.57803854533166,1.7599983215332031,0.00871264596975152,1.2279983520507756,-0.686738581258993,3.142735285360544,0.2706298853958913,2.18536681870566,-3.1625975799560493,39.85183150679966,-10.078917179185424,0.9573684666548831,2,0.3750019073486399,-0.6849985122680593,1.7100019454956126,2.12500190734864,0.6300010681152415,4,0.05723636869502746,1.005406564583909,37.560001373291016,1.4666638409697634,35.5,1.2063444968543826,34.529998779296875,0.05723636869502746 2938,2008-02-25,36.849998474121094,36.959999084472656,35.939998626708984,36.77000045776367,786200.0,0.004360857274484653,5.800020345103824,-0.06451444199360694,50.85322865707785,50.974863592534895,-1.2363481271000651,-1.3500549147013885,0.6486095629867918,1.1665631314044589,16.354540253339525,1.0200004577636719,0.12596263902110394,1.3109983444213853,-0.6994684262106716,3.321465115053442,0.3057649591053604,2.31623172973741,-3.1781454483032263,41.529196454103456,-3.9580959275641447,1.0052333853160274,2,0.5250015258789062,-0.8449983596801758,0.8900012969970703,1.6600017547607422,0.48000335693359375,0,0.07489829716461882,1.3783768458114354,36.68999862670898,1.005406564583909,37.560001373291016,1.4666638409697634,35.5,0.07489829716461882 2939,2008-02-26,38.86000061035156,39.5,36.52999877929688,36.52999877929688,1227400.0,0.05454551477504266,-1.5493552675525146,29.125745076534173,62.168472000830775,51.61801712064904,-2.9866608313409913,-3.277651092498246,-1.401067210232064,-0.8133612326063968,15.991204475492266,2.970001220703118,0.3280534718529964,3.1620004653930636,0.661350778608103,5.662650152178024,1.9116756220005797,4.412325308785547,-5.0465846450500536,70.28303131650226,25.91000422872328,1.250324843392481,2,-1.4850006103515625,-2.8550004959106445,-1.5375003814697266,-0.6949996948242259,-1.970001220703125,1,0.026248081362406195,5.800020345103824,36.849998474121094,1.3783768458114354,36.68999862670898,1.005406564583909,37.560001373291016,0.026248081362406195 2940,2008-02-27,38.560001373291016,38.88999938964844,37.93000030517578,38.41999816894531,1161600.0,-0.007720000832440399,1.4,0.060087164945415675,65.75906115722451,53.110753121122805,-2.4260183981581065,-2.933520794796543,-1.150849468209998,-0.47961386605203415,15.936604004458074,0.9599990844726562,0.514047687100458,2.7385011672973647,-0.06883035418127292,5.545832688776002,1.3348354065580494,4.14216692803668,-4.607853727295534,54.469896019788834,9.209833751415871,1.4036657607393181,2,-1.1850013732910156,-2.5550012588500977,-2.137500762939453,-1.145000457763679,-2.0600013732910156,2,-0.01167014385147691,-1.5493552675525146,38.86000061035156,5.800020345103824,36.849998474121094,1.3783768458114354,36.68999862670898,-0.01167014385147691 2941,2008-02-28,38.41999816894531,39.150001525878906,38.22999954223633,38.7599983215332,749200.0,-0.0036307883651341966,-1.5555702728048193,-2.428516934143484,69.42506453079267,55.524580025598574,-2.244578834112268,-2.6896268325041817,-1.022983593582964,-0.3095274682661966,16.289314437244588,0.9200019836425781,0.5238106918469683,2.444997978210452,-0.5809914350510184,5.4709873914719225,0.9320032715797169,3.9579926848411873,-4.331893475869741,69.66288161691668,19.15075887895687,1.5129947066307368,2,-1.0449981689453125,-2.329998016357422,-2.569997787475586,-1.4749975204467773,-1.9899978637695312,3,-0.013014055799829505,1.4,38.560001373291016,-1.5493552675525146,38.86000061035156,5.800020345103824,36.849998474121094,-0.013014055799829505 2942,2008-02-29,37.36999893188477,38.06999969482422,36.849998474121094,37.83000183105469,921100.0,-0.02732949732176848,1.5957510703488018,1.3529490962537236,64.01604193527831,57.62218348932053,-0.8847257447340482,-1.5240183681717454,0.03144116362096838,0.755972758800354,15.377780081614967,1.5699996948242188,0.5596169400312547,1.2719987869262752,-1.7716528511147587,4.315650424967309,-0.24982703209423818,2.7938246059467886,-3.1486563326707113,40.168532402947804,-14.684094810255864,1.5218258190205167,2,0.04500198364257102,-0.5199985504150462,-1.7624988555908274,-0.4249982833862376,-0.9799995422363352,4,-0.07626434454322206,-1.5555702728048193,38.41999816894531,1.4,38.560001373291016,-1.5493552675525146,38.86000061035156,-0.07626434454322206 2943,2008-03-03,37.18000030517578,37.61999893188477,36.54999923706055,37.47000122070313,864800.0,-0.0050842556098357194,2.6271401231055074,0.6304327995555328,58.74557241127383,59.413069680804114,-0.3278826796004566,-1.317285837838952,0.19892554046585786,0.9582895208064883,15.042087482693994,1.0699996948242259,0.550829602763109,1.0285001754760756,-2.053415087319763,4.1104154382719145,-0.5124574559218473,2.5694578068739986,-2.8280845579459992,21.88556426670484,-31.183128188762865,1.54095763139792,3,0.3899993896484375,-0.3299999237060547,-1.734999656677246,-0.2349996566772461,-1.049999237060554,0,0.0037654488568938937,1.5957510703488018,37.36999893188477,-1.5555702728048193,38.41999816894531,1.4,38.560001373291016,0.0037654488568938937 2944,2008-03-04,37.18999862670898,37.4900016784668,36.47999954223633,36.81999969482422,778900.0,0.0002689166608695892,1.082467821032637,-1.275854357948959,58.525739359510816,60.283284191872454,0.0884184511944639,-1.3541844037481283,0.15574883046459576,0.9435479806079385,15.367199091292772,1.0100021362304688,0.7520447414888736,1.0114986419677692,-2.098141840090328,4.121139124025866,-0.5433215990612794,2.5663188829968178,-2.7101211944237917,26.59170625424126,-23.544545336294796,1.5548202410290484,3,1.155000686645515,-0.3399982452392507,-1.6949977874755788,-0.2449979782104421,-0.31999969482420454,1,0.0037645391103930947,2.6271401231055074,37.18000030517578,1.5957510703488018,37.36999893188477,-1.5555702728048193,38.41999816894531,0.0037645391103930947 2945,2008-03-05,36.83000183105469,37.349998474121094,36.43000030517578,37.27000045776367,724300.0,-0.009679935707116338,2.066687859617891,-1.1891889105399587,50.878907268633526,59.196530152677475,0.7341163796810548,-0.9574284163925029,0.42934309528729386,1.303525918522972,15.699683095797514,0.9199981689453125,1.015649594769819,0.5970018386840792,-2.5184814821328843,3.7124851595010426,-0.9607398217244025,2.154743499092561,-2.2247219474152047,14.705931851585904,-28.030093482688613,1.5577416604084804,3,0.8899974822998047,0.019998550415039062,-1.335000991821289,0.11499881744384766,-1.3600006103515625,2,0.0016290403369776385,1.082467821032637,37.18999862670898,2.6271401231055074,37.18000030517578,1.5957510703488018,37.36999893188477,0.0016290403369776385 2946,2008-03-06,36.11999893188477,37.56999969482422,36.040000915527344,36.70000076293945,616700.0,-0.019277840452650907,-3.135143773261988,1.3181900938938482,57.25274071142798,59.73609200356114,1.3615559704427866,-0.14623627479648604,0.9823044087903483,2.0280626710528438,15.454726116732958,1.529998779296875,1.3266009730784276,-0.18200092315672833,-3.2183813231603935,2.854379476846937,-1.700191123158561,1.3361892768451042,-1.3918246459180779,3.940791352846905,-37.15696194789431,1.5181902000018332,3,1.6000003814697195,0.7300014495849538,-0.6249980926513743,0.8250017166137624,0.0,3,0.010520517147075026,2.066687859617891,36.83000183105469,1.082467821032637,37.18999862670898,2.6271401231055074,37.18000030517578,0.010520517147075026 2947,2008-03-07,35.110000610351555,36.43000030517578,34.84999847412109,35.77000045776367,1016600.0,-0.027962302087491064,-1.6779598553006125,1.1379271789745335,52.46727832411536,59.91543085545419,2.3734563768210535,1.0059081584110956,1.8073919239629888,3.030103811551477,14.503228243717325,1.5800018310546946,1.4549663396330956,-1.2494993209838938,-4.13915045996319,1.6401518179954024,-2.6943248904735455,0.19532624850575786,-0.26138981010419116,9.38635715751387,-30.828543140784454,1.4448255694896492,3,2.0649986267089915,1.7399997711181712,0.38500022888184304,1.8350000381469798,2.8699989318847727,4,0.037596117114137684,-3.135143773261988,36.11999893188477,2.066687859617891,36.83000183105469,1.082467821032637,37.18999862670898,0.037596117114137684 2948,2008-03-10,33.90999984741211,35.310001373291016,33.860000610351555,35.310001373291016,645200.0,-0.03417831791736414,1.0714274036653852,2.121214923561518,47.192035026093,58.251382302705544,3.4783464338735257,2.327609328142671,2.810528142209108,4.2042309986833715,13.438832236048043,1.4500007629394602,1.242491150432528,-2.4510000228881808,-5.33525815612262,0.4332581103462587,-3.8931290895054005,-1.008870956270961,6.840000152587891,1.3476886630461484,-39.74022243730384,1.4421290666172202,3,2.595001220703125,3.155000686645508,1.4950008392333984,3.035000801086426,5.240001678466797,0,0.0731347553345858,-1.6779598553006125,35.110000610351555,-3.135143773261988,36.11999893188477,2.066687859617891,36.83000183105469,0.0731347553345858 2949,2008-03-11,35.2599983215332,35.650001525878906,33.900001525878906,35.080001831054695,827800.0,0.03981122029477446,2.6458223230641464,-0.12856878164151186,48.94920474264994,56.38362047886394,1.7477829452129185,1.0354228546201512,1.2868988514565984,2.8471234666590846,13.202146047977049,1.75,1.2461047733783275,-1.104001426696776,-3.983295717010428,1.775292863616876,-2.543648571853602,0.3356457184600501,5.35220169067383,37.73579667555747,-1.4089040298072462,1.4396471451568271,3,1.2450027465820312,1.805002212524414,0.1450023651123047,1.685002326965332,3.6500015258789062,1,0.024673930459341964,1.0714274036653852,33.90999984741211,-1.6779598553006125,35.110000610351555,-3.135143773261988,36.11999893188477,0.024673930459341964 2950,2008-03-12,35.810001373291016,36.150001525878906,35.25,35.40999984741211,727900.0,0.01559849909073674,-1.5,2.222274027763148,41.170538076130704,53.24422865056816,0.8567677793390658,0.5564806497335582,0.5518915342628645,2.248110070828332,13.115060408261733,0.9000015258789062,1.27400315590765,-0.580998420715332,-3.4270332931229675,2.2650364516923034,-2.004015856919146,0.8420190154884821,4.667154650878906,52.56068043522528,14.510546059962707,1.4230174362038164,3,0.154998779296875,1.2549991607666016,-0.24000120162963867,1.1349992752075195,4.430000305175781,2,0.029600600892027762,2.6458223230641464,35.2599983215332,1.0714274036653852,33.90999984741211,-1.6779598553006125,35.110000610351555,0.029600600892027762 2951,2008-03-13,36.63999938964844,37.0,35.27000045776367,35.5,874800.0,0.023177826990436134,-1.1625014901175406,2.84998760228118,49.746711031046736,51.65874743898688,-0.28192329584467757,-0.2891289119839655,-0.43922720516075486,1.3849269122507337,13.684343971188529,1.7299995422363281,0.977838925674483,0.24949970245361186,-2.5963470497337156,3.0953464546409393,-1.1734236736400518,1.6724230785472756,3.7048135262451183,88.5350101806272,48.61788581200074,1.4229233760936644,3,-0.8999996185302734,0.4250011444091797,-0.7074990272521973,0.30500125885009766,3.200000762939453,3,-0.03193226496821011,-1.5,35.810001373291016,2.6458223230641464,35.2599983215332,1.0714274036653852,33.90999984741211,-0.03193226496821011 2952,2008-03-14,35.54999923706055,37.02999877929688,34.93000030517578,36.91999816894531,630700.0,-0.029748912957019313,1.641507261119587,-1.2017540924361874,43.98148458844534,50.01829323645038,0.5841944964326373,0.9064125419680451,0.508803705993941,2.4531095569889914,13.856064663018696,2.099998474121101,0.6065625011285221,-0.8780004501342802,-3.6545235342977733,1.898522634029213,-2.2662619922160303,0.5102610919474699,4.66511743272217,53.312290311866704,13.037318161450614,1.388261542081748,3,0.16500091552734375,1.5150012969970703,0.35250043869018555,1.3950014114379883,3.0,4,0.016033747033952217,-1.1625014901175406,36.63999938964844,-1.5,35.810001373291016,2.6458223230641464,35.2599983215332,0.016033747033952217 2953,2008-03-17,34.919998168945305,35.58000183105469,34.549999237060554,34.689998626708984,830900.0,-0.017721549413100113,-3.0392391523865223,-0.16788300843410214,29.087031808587966,46.747325730792284,0.9609556141853588,1.644347737118089,0.9904562831052743,3.0513407234693375,13.581717688770178,1.0300025939941335,0.1580288426538985,-1.5230014801025433,-4.261377254783966,1.2153742945788792,-2.892189367443258,-0.1538135927618285,5.168016179648788,32.5877807704961,-3.730625077620779,1.3691878873407126,3,0.7950019836425852,2.145002365112312,0.8750014305114817,2.0250024795532298,5.030002593994148,0,0.087628909901041,1.641507261119587,35.54999923706055,-1.1625014901175406,36.63999938964844,-1.5,35.810001373291016,0.087628909901041 2954,2008-03-18,37.810001373291016,37.81999969482422,36.13000106811523,36.68999862670898,1038400.0,0.0827606917492858,1.9649114588213372,4.869586850878393,46.87760255371862,46.30273631802396,-2.047128826471571,-1.0406829332842733,-1.963534677828335,0.11251926195659223,14.01594855084259,2.9000015258789134,-0.1075477651905885,1.2030015945434585,-1.4443420385926657,3.8503452276795826,-0.1206702220246072,2.526673411111524,2.1534527005382245,99.6942409745092,62.95903907845081,1.3236718165680632,3,-1.970001220703125,-0.7450008392333984,-2.1725010871887207,-0.8650007247924805,2.6899986267089844,1,0.03544036244162818,-3.0392391523865223,34.919998168945305,1.641507261119587,35.54999923706055,-1.1625014901175406,36.63999938964844,0.03544036244162818 2955,2008-03-19,36.36999893188477,37.88999938964844,36.36999893188477,37.810001373291016,891200.0,-0.03808522584247931,-1.1111081676768644,-1.2857133125796,42.299026951363636,44.64121256690569,-0.7590634866108701,0.493122162126852,-0.5868741828501456,1.4957923405105191,14.503543108488584,1.5200004577636648,-0.31546067014037504,-0.2805007934570227,-2.8794038197658978,2.3184022328518523,-1.5799523066114602,1.0189507196974148,3.4713860726749104,54.49100633765106,21.015403283236417,1.2994515131544384,3,-0.49499893188477273,0.9350013732910085,-1.0874991416931223,0.5750017166137624,3.6599998474121094,2,0.06983780561237718,1.9649114588213372,37.810001373291016,-3.0392391523865223,34.919998168945305,1.641507261119587,35.54999923706055,0.06983780561237718 2956,2008-03-20,37.29999923706055,37.7599983215332,36.09000015258789,36.7599983215332,1732300.0,0.025570534299918846,1.2876701591200064,-0.37500000000000183,49.73464866615762,44.33758704935483,-1.6808360591725275,-0.48207164921307566,-1.5552415360038907,0.5191637785969263,13.920969569429294,1.6699981689453125,-0.5124562060502171,0.6624996185302763,-1.9197958425013368,3.2447950795618894,-0.6286481119855267,1.9536473490460793,2.4217580796149747,82.33532557982821,47.65301572917927,1.291147730515805,3,-1.4249992370605469,0.005001068115234375,-2.0899996757507324,-0.3549985885620117,2.6199989318847656,3,0.07882044240057584,-1.1111081676768644,36.36999893188477,1.9649114588213372,37.810001373291016,-3.0392391523865223,34.919998168945305,0.07882044240057584 2957,2008-03-24,38.790000915527344,39.209999084472656,37.29999923706055,37.36999893188477,918500.0,0.03994642651323055,-1.44871559745198,2.6296288447138143,55.55555555555556,45.26686710818401,-2.8987702521799292,-1.904315002559315,-3.0770811579933763,-1.0191748639607567,13.939932084136093,1.9099998474121094,-0.5462805298050739,2.0475011825561538,-0.7087049049706238,4.803707270082931,0.669398138792765,3.4256042263195425,0.8145212670216964,90.98716346142038,52.42712285498824,1.378103043763388,3,-2.2350006103515625,-1.4850006103515625,-3.6225008964538574,-1.8450002670288086,0.7099990844726562,0,0.027068811865901266,1.2876701591200064,37.29999923706055,-1.1111081676768644,36.36999893188477,1.9649114588213372,37.810001373291016,0.027068811865901266 2958,2008-03-25,39.61000061035156,40.04999923706055,38.040000915527344,38.72000122070313,716900.0,0.02113946056897298,1.2711888515799774,0.6267592580155524,57.908499665279194,46.26234432180948,-3.157209895112473,-2.642418565835868,-3.878782135037852,-1.8661491467995859,14.266788400924717,2.009998321533203,-0.5751676494946665,2.7295007705688477,-0.31107800737517266,5.770079548512868,1.2092113815968375,4.249790159540858,-5.750000000000007,88.88892099914266,46.798470672886886,1.5202893889720113,3,-2.3100013732910156,-2.3050003051757812,-4.5450005531311035,-2.6649999618530273,0.6199989318847656,1,-0.026760953217809247,-1.44871559745198,38.790000915527344,1.2876701591200064,37.29999923706055,-1.1111081676768644,36.36999893188477,-0.026760953217809247 2959,2008-03-26,39.88000106811523,40.18999862670898,39.0099983215332,39.599998474121094,853800.0,0.006816471941510249,1.6222295690652953,0.3146098719289468,60.02628903948696,48.3574277621824,-3.02059196660894,-2.9851344634440764,-4.101178853908543,-2.1439447540087215,13.713874098969479,1.1800003051757741,-0.4570248468720308,2.9485012054443303,-0.26138093600869894,6.1583833468973594,1.3435601347178192,4.553442276170841,-5.8962004852294925,92.43908112282398,44.94791588652459,1.6049410707265142,3,-2.5100021362304616,-2.575000762939446,-5.207500934600823,-2.935000419616692,1.8799972534179759,2,0.0017552580980293442,1.2711888515799774,39.61000061035156,-1.44871559745198,38.790000915527344,1.2876701591200064,37.29999923706055,0.0017552580980293442 2960,2008-03-27,38.11000061035156,40.02999877929688,37.900001525878906,39.93000030517578,898400.0,-0.04438315973814788,1.1089116763922646,-6.499938692933504,56.11555221056553,49.065076782128926,-0.9946216607170655,-1.31815815521783,-2.3202467900706907,-0.3889176688846234,12.869072448651675,2.129997253417976,-0.19630952815445823,1.2010007858276381,-1.9668509776317364,4.368852549287013,-0.3829250959020527,2.784926667557329,-3.8779521057129003,49.26832218386856,-3.5775209151856515,1.5839258817296875,3,-0.7400016784667969,-0.8050003051757812,-3.437500476837158,-1.1649999618530273,5.36000061035157,3,0.0627131816156219,1.6222295690652953,39.88000106811523,1.2711888515799774,39.61000061035156,-1.44871559745198,38.790000915527344,0.0627131816156219 2961,2008-03-28,37.91999816894531,38.72999954223633,37.75,38.22999954223633,625100.0,-0.004985632074606672,-2.0153938248636973,0.17033045344601364,59.093836046663256,50.74422694415314,-0.6749335936232299,-1.2306301333335554,-2.0984063070576724,-0.20572484749937558,11.855039012199386,0.9799995422363281,-0.03857061097492931,1.0359983444213867,-2.0892504265787153,4.161247115421489,-0.5266260410786643,2.5986227299214377,-3.4496316594238365,21.453254769032622,-35.366036434638985,1.5626243855000508,3,-0.5499992370605469,-0.6149978637695312,-3.247498035430908,-0.9749975204467773,5.820003509521484,4,0.0556434786982547,1.1089116763922646,38.11000061035156,1.6222295690652953,39.88000106811523,1.2711888515799774,39.61000061035156,0.0556434786982547 2962,2008-03-31,34.52000045776367,35.459999084472656,33.509998321533196,34.490001678466804,2669800.0,-0.0896623912278054,1.0418898568786599,-0.09676982710881853,51.72804615846136,53.25989520525019,2.86486503258773,2.0500103714739595,1.2987685708967405,3.1326552564547825,11.382913961363418,4.4099998474121165,0.1037543199611548,-2.221499443054199,-5.50912465352841,1.0661257674200115,-3.865312048291301,-0.5776868378170974,5.669998168945305,15.119791767792412,-46.703864644743376,1.6438126052371047,3,2.3299980163574148,2.3299980163574148,2.0149998664855957,2.4250001907348633,8.819999694824219,0,0.15643098608265404,-2.0153938248636973,37.91999816894531,1.1089116763922646,38.11000061035156,1.6222295690652953,39.88000106811523,0.15643098608265404 2963,2008-04-01,37.31999969482422,37.650001525878906,35.38999938964844,35.5,2581800.0,0.08111237543251004,-1.2156873744796868,60.66912512717612,55.39267095177446,54.20601391614528,0.4929464198962634,-0.778897151266257,-1.4251529022184073,0.2740806549071948,10.810654853356251,3.1300010681152344,0.15332304262703644,0.5714998245239258,-2.7206495983553225,3.863649247403174,-1.0745748869156984,2.21757453596355,2.736398925781245,57.03594609627438,-7.51102074324897,1.646074711439624,4,-0.4700012207031321,-0.4700012207031321,-0.7849993705749512,-0.3749990463256836,5.529998779296875,1,0.05841372784036003,1.0418898568786599,34.52000045776367,-2.0153938248636973,37.91999816894531,1.1089116763922646,38.11000061035156,0.05841372784036003 2964,2008-04-02,37.33000183105469,39.0,36.5,37.22999954223633,1550600.0,0.0002680100833938326,-2.205125383609043,0.05494632175090442,54.09482683317593,55.516658347457756,0.4556080484990943,-0.8199100240492356,-1.333214049294746,0.2220514917148222,10.437584650807093,2.5,0.3756004700577904,0.5745018005371065,-2.722192572244566,3.871196173318779,-1.0738453858537298,2.222848986927943,2.5954687835693306,58.58900676874684,-7.165395481013903,1.6483471863908377,4,-0.48000335693360086,-0.48000335693360086,-0.6400017738342285,-0.38500118255615234,5.569999694824219,2,0.07768544251099252,-1.2156873744796868,37.31999969482422,1.0418898568786599,34.52000045776367,-2.0153938248636973,37.91999816894531,0.07768544251099252 2965,2008-04-03,36.88999938964844,37.27999877929688,36.45000076293945,36.95000076293945,1089200.0,-0.011786831498095784,1.30555835183289,-0.6,50.68794665726116,55.62258034646927,1.0919609818162996,-0.39545756520304565,-0.7881565224447229,0.6484969492234711,10.065336342210626,0.8800010681152344,0.825774600540349,0.13149948120117472,-3.165589508059398,3.4285884704617473,-1.5170450134291116,1.780043975831461,2.907161779113764,61.56648515013162,-1.252360532712693,1.6485444946302865,4,-0.040000915527350855,-0.040000915527350855,-0.19999933242797852,0.055001258850097656,6.5,3,0.13201406919110226,-2.205125383609043,37.33000183105469,-1.2156873744796868,37.31999969482422,1.0418898568786599,34.52000045776367,0.13201406919110226 2966,2008-04-04,36.5,37.27000045776367,36.29999923706055,37.0,765900.0,-0.010571954353511659,-1.155554613656593,8.333142602835526,52.71894697836673,55.30740161567051,1.5159666448361122,0.025792633537712106,-0.32125817833364323,1.0356269514507446,9.880514368302386,0.970001220703125,0.8691781937451282,-0.2774999618530245,-3.563457283860153,3.008457360154104,-1.9204786228565922,1.3654786991505432,3.1714179118176204,54.46267330289457,-9.163828170136433,1.6429786610035646,4,0.34999847412108664,0.34999847412108664,0.19000005722045898,0.44500064849853516,8.389999389648438,4,0.19095893755351057,1.30555835183289,36.88999938964844,-2.205125383609043,37.33000183105469,-1.2156873744796868,37.31999969482422,0.19095893755351057 2967,2008-04-07,36.43000030517578,37.06999969482422,36.02999877929688,36.68000030517578,691500.0,-0.001917799858197733,1.019421646766008,0.5,54.46481705482109,54.9247702145085,1.358897754012169,0.21054879436708518,-0.24837940887088905,1.1152544958481272,10.315361535198313,1.0400009155273366,1.1062823367878565,-0.4134996414184542,-3.610250646461722,2.7832513636248137,-2.011875143940088,1.1848758611031798,3.11818921483615,28.80888475600735,-37.14333947158293,1.5983755025216337,4,0.4199981689453054,0.4199981689453054,0.30249977111816406,0.5150003433227539,9.029998779296875,0,0.20065883370998616,-1.155554613656593,36.5,1.30555835183289,36.88999938964844,-2.205125383609043,37.33000183105469,0.20065883370998616 2968,2008-04-08,36.38999938964844,36.45000076293945,35.599998474121094,36.04999923706055,872400.0,-0.0010980212789528654,2.695638833373415,-1.3600006103515625,44.9502095504656,53.2496502712839,0.9991820607947446,0.4699668047832901,-0.1778579156337372,1.1588405125243213,10.715328864124105,0.8500022888183594,1.159359663054559,-0.57750053405762,-3.4733778479367245,2.3183767798214845,-2.0254391909971687,0.8704381228819287,3.037426306393918,23.2353106171953,-36.860496168586025,1.447938656939552,4,0.37999916076660156,0.45999908447264914,0.7425012588500977,0.5550012588500977,8.75,1,0.19098655893125582,1.019421646766008,36.43000030517578,-1.155554613656593,36.5,1.30555835183289,36.88999938964844,0.19098655893125582 2969,2008-04-09,36.13000106811523,36.650001525878906,35.90999984741211,36.290000915527344,650100.0,-0.007144774000935272,-1.4666628519839529,-0.47058757531220885,49.068331627382356,52.466625762041325,0.7501934176654288,0.8416365970631077,0.09834105222097378,1.383266034484798,11.353173667298256,0.7400016784667969,0.9825549882311932,-0.8809989929199276,-3.693826680634622,1.931828694794767,-2.2874128367772784,0.5254148509374232,3.1790760804369427,31.547767721308613,-28.04843177950082,1.4064138438573486,4,0.12499809265137429,0.7199974060058594,1.0799989700317454,0.8149995803833079,9.520000457763672,2,0.1859949406958714,2.695638833373415,36.38999938964844,1.019421646766008,36.43000030517578,-1.155554613656593,36.5,0.1859949406958714 2970,2008-04-10,36.86999893188477,37.16999816894531,35.970001220703125,36.27000045776367,580200.0,0.020481534511289867,1.0,-3.749994039529716,48.305751684598874,51.267949721811945,-0.20584288589225253,0.19512707783333383,-0.6297408458964213,0.6137129660118958,11.980385924267807,1.1999969482421875,0.6886862530164066,-0.19400100708006818,-2.950936828371745,2.5629348142116086,-1.5724689177259066,1.1844669035657702,2.3230966401270194,76.04784127223472,18.529569031646957,1.3784679106458377,4,-0.6149997711181712,-0.020000457763686086,0.7275009155273366,0.07500171661376243,8.090000152587884,3,0.163547674767613,-1.4666628519839529,36.13000106811523,2.695638833373415,36.38999938964844,1.019421646766008,36.43000030517578,0.163547674767613 2971,2008-04-11,35.470001220703125,36.790000915527344,35.40999984741211,36.560001373291016,542100.0,-0.037971189360977875,-1.2809880357508787,-1.8166715410144363,36.82539644094758,49.6120997531993,0.9052744048233521,1.5841999566965725,0.7900065323389711,1.9817820373911061,12.094299899201038,1.4599990844726634,0.2675673297638781,-1.535498809814456,-4.378622092224262,1.30762447259535,-2.957060451019359,-0.11393716860955294,3.609432406299092,3.4091721882294803,-47.815204517448095,1.4215616412049028,4,1.7249984741210938,1.3799972534179616,1.8149986267089844,1.4749994277954102,8.520000457763672,4,0.22328722572252313,1.0,36.86999893188477,-1.4666628519839529,36.13000106811523,2.695638833373415,36.38999938964844,0.22328722572252313 2972,2008-04-14,36.11999893188477,36.56999969482422,35.22999954223633,35.5099983215332,1027500.0,0.018325280203324468,-1.290602136233812,-0.5596335091360302,35.96137303361206,47.45306665118126,0.5655812317409783,1.0320062008784845,0.18190335476781172,1.310656119324527,12.378296256682786,1.3400001525878906,0.029759626055664512,-0.9140010833740178,-3.7066718348224654,1.87866966807443,-2.310336459098238,0.48233429235020253,2.848045989008064,45.876289673371595,-0.55966032506484,1.3963353757242227,4,0.9950008392333913,0.7299995422363139,1.1650009155273366,0.8250017166137624,7.900001525878899,0,0.24280179172491567,-1.2809880357508787,35.470001220703125,1.0,36.86999893188477,-1.4666628519839529,36.13000106811523,0.24280179172491567 2973,2008-04-15,37.97999954223633,38.060001373291016,35.41999816894531,36.43999862670898,1895200.0,0.051495035031954295,2.105877759477253,2.524589138754766,43.22395869895396,46.24519241404549,-1.3309125832576427,-0.6187143468037277,-1.652411107760571,-0.5614680733388582,13.16260920799201,2.640003204345703,-0.21826868898494922,0.7929994583129911,-1.8429075773081962,3.4289064939341785,-0.5249540594976025,2.110952976123585,0.8788844466693178,97.17308200380661,54.21993964746979,1.3179535178105926,4,-1.3349990844726562,-1.1300010681152415,-0.9674997329711914,-1.034998893737793,4.819999694824219,1,0.1969457512477868,-1.290602136233812,36.11999893188477,-1.2809880357508787,35.470001220703125,1.0,36.86999893188477,0.1969457512477868 2974,2008-04-16,39.150001525878906,39.400001525878906,37.79999923706055,38.099998474121094,942600.0,0.03080573980369472,1.0645150175721838,0.6818197581384257,53.8748176506237,46.599289191085774,-2.475972917818403,-1.7741407167204954,-2.8000103324911834,-1.7215847676828844,13.090454565572596,1.6000022888183594,-0.0415284273577754,1.8960014343261733,-0.8714215379749959,4.6634244066273425,0.5122899481755923,3.2797129204767543,-5.64000320434571,94.00479901494867,49.708594407572555,1.3837114861505833,4,-1.835000991821289,-2.3000030517578196,-2.3650007247924805,-2.3850011825561523,3.3400001525878906,2,0.153001216610682,2.105877759477253,37.97999954223633,-1.290602136233812,36.11999893188477,-1.2809880357508787,35.470001220703125,0.153001216610682 2975,2008-04-17,38.90999984741211,39.08000183105469,38.38000106811523,38.9900016784668,536800.0,-0.006130310833018737,4.3845770122363295,-0.07619199860491477,53.674839900211786,46.70549951573522,-2.1448554477232733,-1.4061877290014166,-2.510596335945607,-1.462933719810323,12.983145815514552,0.770000457763679,-0.15775627391784042,1.5289997100830064,-1.3000521664209117,4.3580515865869245,0.1144737718310509,2.943525648334962,-5.282201461791999,88.2493658183162,39.367383352051306,1.4145259382519575,4,-1.5949993133544922,-2.0600013732910227,-2.1249990463256836,-2.1449995040893555,2.8499984741210938,3,0.1732202956797253,1.0645150175721838,39.150001525878906,2.105877759477253,37.97999954223633,-1.290602136233812,36.11999893188477,0.1732202956797253 2976,2008-04-18,40.2400016784668,40.650001525878906,39.11999893188477,39.11999893188477,876500.0,0.0341814915515386,-1.732140789231703,-13.999713904253202,75.08772129423954,48.99693332011505,-3.2280062113557193,-2.639992441660901,-3.742474415386127,-2.788876630875251,13.27213303335003,1.7400016784667969,-0.20936510715878853,2.7120014190673842,-0.3915427999921093,5.815545638126878,1.160229309537634,4.2637735285971345,-6.496759230041512,92.43542993804287,37.66002722494831,1.5517721095297472,4,-2.3000011444091797,-3.160001754760742,-3.725001335144043,-3.5000009536743093,3.2099990844726562,4,0.11729615330835386,4.3845770122363295,38.90999984741211,1.0645150175721838,39.150001525878906,2.105877759477253,37.97999954223633,0.11729615330835386 2977,2008-04-21,39.84000015258789,40.099998474121094,39.29999923706055,39.95000076293945,529500.0,-0.009940395357710852,2.9024730642550103,-0.09821458981887107,63.999996609159375,51.11357632663658,-2.562949315470412,-2.273877157488421,-3.221828429293595,-2.3642679398626285,12.923658335048465,0.94000244140625,-0.1526710554885824,2.259499931335448,-0.967018800363455,5.486018663034351,0.6462405654859964,3.872759297184899,-5.820487341064464,84.51241198120515,28.782735592050273,1.6132593658494503,4,-1.8999996185302734,-2.760000228881836,-3.4375,-3.1349992752075195,3.9399986267089915,0,0.1041667045678798,-1.732140789231703,40.2400016784668,4.3845770122363295,38.90999984741211,1.0645150175721838,39.150001525878906,0.1041667045678798 2978,2008-04-22,38.54999923706055,39.84000015258789,38.47000122070313,39.56999969482422,649100.0,-0.032379540928378914,-1.322038994080752,9.272679983354141,55.93383802606534,51.87641037093469,-1.044132486943461,-1.1250421144073002,-1.8211065797367851,-1.067928706394028,12.02136897149453,1.3699989318847585,-0.13171522863954266,1.0224990844726562,-2.096690628636857,4.1416887975821695,-0.5370957720820968,2.5820939410274093,-4.265266876962897,26.315768339644308,-27.8521046643543,1.5595948565547557,4,-0.6099987030029297,-1.4699993133544922,-2.159998893737793,-1.9049997329711843,7.709999084472656,1,0.14189367909103523,2.9024730642550103,39.84000015258789,-1.732140789231703,40.2400016784668,4.3845770122363295,38.90999984741211,0.14189367909103523 2979,2008-04-23,39.95000076293945,39.95000076293945,38.31999969482422,38.72000122070313,712700.0,0.036316512414687585,1.650409227228885,-1.205881362968275,63.61210372038134,53.5771161526883,-2.062138408264417,-2.655689113932482,-3.1343902517428575,-2.481009785881511,10.979587460710272,1.6300010681152344,-0.09485995246694046,2.4190006256103516,-0.7114404015658167,5.54944165278652,0.853780112022271,3.984221139198432,-5.410657636210551,69.95707241042835,16.034178526139414,1.5652205135880826,4,-2.010000228881836,-2.8700008392333984,-3.560000419616699,-3.5200014114379883,7.349998474121094,2,0.07133913441035422,-1.322038994080752,38.54999923706055,2.9024730642550103,39.84000015258789,-1.732140789231703,40.2400016784668,0.07133913441035422 2980,2008-04-24,40.5,40.95000076293945,39.540000915527344,39.88999938964844,773500.0,0.013767189650988998,-1.15267553464101,0.49593564014055747,67.54385730089453,56.990278470460176,-2.283171640591952,-3.180522015198598,-3.591749306089099,-3.034955610460649,10.785657251893774,1.4099998474121094,0.15950674729430148,2.8494998931884794,-0.5453105006994576,6.244310287076416,1.1520946962445109,4.546905090132448,-5.716230537305101,82.8897117801575,27.83568648169556,1.6974051969439683,4,-2.4099998474121094,-3.270000457763672,-4.047499656677246,-4.384999275207512,7.090000152587891,3,0.04913584391276049,1.650409227228885,39.95000076293945,-1.322038994080752,38.54999923706055,2.9024730642550103,39.84000015258789,0.04913584391276049 2981,2008-04-25,40.02999877929688,40.72999954223633,39.16999816894531,40.72999954223633,590000.0,-0.011604968412422645,3.4571419229323,-1.14754108612451,65.25422687744481,60.245040008663814,-1.2273839074006005,-2.6818390777500554,-3.077147683586432,-2.5723127785491258,10.590916601144826,1.5600013732910156,0.3751784604271151,2.273998641967779,-1.2833298425677384,5.831327126503297,0.49533439970002036,4.052662884235538,-4.876255438587307,65.01895018993731,6.370589262231036,1.7786642422677594,4,-1.8449993133544993,-2.799999237060554,-3.4399986267089915,-4.024998664855964,7.300003051757805,4,0.043217576692284654,-1.15267553464101,40.5,1.650409227228885,39.95000076293945,-1.322038994080752,38.54999923706055,0.043217576692284654 2982,2008-04-28,39.91999816894531,40.34000015258789,39.61999893188477,39.900001525878906,467700.0,-0.0027479543768674786,-1.4827549919760432,-0.028566601816884123,64.86941012003274,62.650090166561455,-0.5829730756930687,-2.2625431884942344,-2.863265096649691,-2.4678301676292023,10.915029707395748,0.7200012207031179,0.5685488281297211,1.893998146057129,-1.4420088600686043,5.230005152182862,0.22599464299426586,3.562001649119992,-4.418479382901943,60.836419175590585,-2.1967968298425973,1.668003503062866,4,-0.5449981689453125,-2.6899986267089844,-3.329998016357422,-3.9149980545043945,8.650001525878906,0,0.0884269227432033,3.4571419229323,40.02999877929688,-1.15267553464101,40.5,1.650409227228885,39.95000076293945,0.0884269227432033 2983,2008-04-29,39.5,39.91999816894531,38.81999969482422,39.91999816894531,812900.0,-0.010520996698643148,4.23811080835604,-21.003433803891646,64.0066425819692,63.775848492266505,0.08416219398391434,-1.761145791112483,-2.3363207095803986,-2.0611174142040483,11.741455681496282,1.0999984741210938,1.0684917092990247,1.3649999618530302,-2.016033746197955,4.7460336699040155,-0.32551689217246604,3.0555168158785264,-3.6715722953428624,44.86691353404725,-21.234047587272478,1.690516854025493,4,0.13500022888183594,-2.270000457763672,-2.5699996948242188,-3.494999885559082,9.1500015258789,1,0.10835439947587044,-1.4827549919760432,39.91999816894531,3.4571419229323,40.02999877929688,-1.15267553464101,40.5,0.10835439947587044 2984,2008-04-30,40.22999954223633,41.02999877929688,39.08000183105469,39.83000183105469,955300.0,0.018481001069274194,-1.0526308392544943,-0.9523796548592189,63.976703061785344,64.92049995466357,-0.5325300743685801,-2.385026711764681,-2.9457849580711795,-2.8058808749959,12.253244155326401,1.9499969482421946,1.5923683563104447,1.9499996185302706,-1.5328787710420144,5.432878008102556,0.20856042374413164,3.6914388133164096,-4.094277454082253,63.8009245034848,-0.9987865347755971,1.741439194786141,4,-0.5550003051757812,-2.960000991821289,-2.927499771118164,-4.22499942779541,5.959999084472649,2,0.14988811453915507,4.23811080835604,39.5,-1.4827549919760432,39.91999816894531,3.4571419229323,40.02999877929688,0.14988811453915507 2985,2008-05-01,41.7599983215332,42.16999816894531,40.29999923706055,41.02999877929688,1335400.0,0.03803129000015448,1.4129030352699699,1.825009298377773,75.88475035407596,65.00905873908985,-1.805622441486534,-3.72231553849781,-4.3662553703063764,-4.334232366725928,12.989931594042051,1.9399986267089844,1.9530255516320736,3.2364984512329116,-0.5083096542570829,6.981306556722906,1.3640943984879144,5.108902503977909,-5.232734098087704,87.76119301010496,14.568260941803501,1.8724040527449959,5,-1.5149993896484375,-3.9200000762939453,-4.42249870300293,-5.754998207092285,5.480003356933594,3,0.13266286250473058,-1.0526308392544943,40.22999954223633,4.23811080835604,39.5,-1.4827549919760432,39.91999816894531,0.13266286250473058 2986,2008-05-02,43.47000122070313,43.68999862670898,42.310001373291016,42.310001373291016,964100.0,0.04094834693248006,-1.3793059223182718,1.5890418833120206,77.81981994989785,66.54459466583856,-3.3629128673458126,-5.147273263083839,-6.011011443400072,-6.032148615422265,14.043923399236927,1.9300003051757741,2.110497294546178,4.59800128936768,0.3788389920793094,8.81716358665605,2.4884201407234983,6.707582438011862,-6.3784636027076544,95.48259847521767,18.056269566645867,2.1095811486441844,5,-2.4650020599365305,-4.8700027465820455,-6.132501602172859,-7.465001106262214,3.6699981689453054,4,0.09477798058865838,1.4129030352699699,41.7599983215332,-1.0526308392544943,40.22999954223633,4.23811080835604,39.5,0.09477798058865838 2987,2008-05-05,43.7400016784668,44.900001525878906,43.58000183105469,43.70000076293945,1041400.0,0.006211190480369,-8.428610354223434,0.03448355240441037,74.78484076115289,68.63915052529273,-3.3766063911820225,-5.103190410025931,-6.1832353180668775,-6.291084124115301,15.434220582476582,1.4300003051757741,2.3181044063913276,4.5025016784668,-0.07705455523136351,9.082057912164963,2.2127235616177217,6.792279795315878,-5.856648739425701,80.92106088706743,5.7450168259706516,2.2897781168490816,5,-2.1300010681152344,-4.535001754760742,-6.402502059936523,-7.735001564025879,1.2999992370605469,0,0.0820759034025198,-1.3793059223182718,43.47000122070313,1.4129030352699699,41.7599983215332,-1.0526308392544943,40.22999954223633,0.0820759034025198 2988,2008-05-06,43.34000015258789,43.709999084472656,42.68000030517578,43.5,592300.0,-0.009144981950831244,2.5517320757943476,-3.999904634751097,69.30873178132137,69.27210919873052,-2.487249664150646,-4.380400979798118,-5.693247382893375,-5.881752249096309,16.898917467698176,1.0600013732910156,2.136914753282028,3.755000114440918,-0.9673034026197271,8.477303631501563,1.393848355910599,6.116151872971237,-4.474316411389502,73.1958512870999,0.38493179835374747,2.3611517585303217,5,-1.4799995422363281,-3.2749996185302734,-6.490001678466804,-7.335000038146973,1.4900016784667969,1,0.12067373151414351,-8.428610354223434,43.7400016784668,-1.3793059223182718,43.47000122070313,1.4129030352699699,41.7599983215332,0.12067373151414351 2989,2008-05-07,42.849998474121094,44.15999984741211,42.790000915527344,43.2400016784668,611400.0,-0.011305991618404287,-4.372562512622202,2.437522351763107,67.74772570357905,69.29476124347323,-1.7239104314119231,-3.542780958775964,-5.1818961228987135,-5.388527981321282,18.40189794581868,1.3699989318847656,2.1783439429231066,2.9289985656738295,-1.7138452442649523,7.571842375612611,0.6075766607044386,5.2504204706432205,-3.139510243067434,55.43473844043644,-14.786199919082343,2.321421904969391,5,-0.9899978637695312,-2.7849979400634766,-6.000000000000007,-6.844998359680176,3.5600013732910156,2,0.13535596868832256,2.5517320757943476,43.34000015258789,-8.428610354223434,43.7400016784668,-1.3793059223182718,43.47000122070313,0.13535596868832256 2990,2008-05-08,42.900001525878906,43.0,41.97999954223633,42.40999984741211,648300.0,0.0011669324046303942,1.9565289502927372,-1.2564042372135333,63.54377204762385,69.10471070682647,-1.5619244872549558,-3.286362063585294,-5.199857019442248,-5.437859053743949,19.5374443620942,1.0200004577636719,2.419513530454161,2.6775014877319308,-1.91399616198769,7.2689991374515515,0.38175266287211684,4.973250312591745,-2.4629814335497144,31.50689584446497,-34.420899101311456,2.2957488248598104,5,-1.0400009155273438,-2.835000991821289,-6.05000305175782,-6.895001411437988,4.129997253417976,3,0.07668990638253059,-4.372562512622202,42.849998474121094,2.5517320757943476,43.34000015258789,-8.428610354223434,43.7400016784668,0.07668990638253059 2991,2008-05-09,43.38999938964844,43.5099983215332,42.06999969482422,42.150001525878906,556900.0,0.011421861220073604,-1.0571386531953504,2.5305992168219786,67.91118344445732,69.44268552065142,-1.7044219030873862,-3.322960733004649,-5.646944857925931,-5.904369866534701,21.116042971295236,1.4399986267089844,2.4772864905155814,2.7714994430541964,-1.444991471443835,6.987990357552228,0.6632539858051842,4.8797449003032085,-2.3281618966222837,48.287633204043054,-14.65774611417514,2.108245457249015,5,-1.529998779296875,-3.3249988555908203,-6.540000915527351,-7.3849992752075195,4.04999923706054,4,0.08873017614600043,1.9565289502927372,42.900001525878906,-4.372562512622202,42.849998474121094,2.5517320757943476,43.34000015258789,0.08873017614600043 2992,2008-05-12,44.88999938964844,44.97000122070313,42.72999954223633,43.54999923706055,1141300.0,0.03457017794653061,1.9866613091498908,1.0806471460477822,81.3240911169253,71.36684646897989,-2.710305190407489,-4.355558235735245,-7.051870197261266,-7.357551485337652,23.065104944596133,2.240001678466804,2.487751956272959,3.8329994201660185,-0.2351782389319368,7.901177079263974,1.7989105906170408,5.867088249714996,-3.2908189320229013,97.32435497843207,28.516817149753194,2.0340888295489763,5,-2.8649978637695312,-4.789999008178711,-8.04000091552735,-8.88499927520752,2.8400001525878906,0,0.05012252240125559,-1.0571386531953504,43.38999938964844,1.9565289502927372,42.900001525878906,-4.372562512622202,42.849998474121094,0.05012252240125559 2993,2008-05-13,45.459999084472656,45.63999938964844,44.540000915527344,45.0,1294200.0,0.012697698876682484,1.6829241061044482,0.3432828597700364,79.65551946172144,73.10893718008388,-2.621667571163286,-4.570789295244076,-7.512086390884292,-7.889237680918939,24.447187362109602,1.0999984741210938,2.5924031490251167,4.028999137878415,-0.21943784735601213,8.277436123112842,1.904780645261205,6.153217630495625,-3.3899993896484375,95.08195866994217,25.32845334170591,2.1242184926172127,5,-2.489999771118164,-5.024999618530273,-8.61000061035157,-9.369998931884766,3.690002441406243,1,-0.009238851240733204,1.9866613091498908,44.88999938964844,-1.0571386531953504,43.38999938964844,1.9565289502927372,42.900001525878906,-0.009238851240733204 2994,2008-05-14,45.13999938964844,45.66999816894531,44.70000076293945,45.45000076293945,832000.0,-0.007039148730064948,1.5866729058477063,-0.6739173701756422,75.60704598602288,73.07808113918911,-1.71197202644953,-3.9832480844934537,-7.084080446397493,-7.537505785973181,25.315053211366113,0.9699974060058594,2.729084294047503,3.4094995498657212,-1.0032451321478248,7.822244231879267,1.2031272088589517,5.615871890872491,-2.427399749755857,85.63688410449173,16.820253845482043,2.2063723410067717,5,-1.3150005340576172,-4.690000534057617,-8.330000877380371,-8.289999008178711,1.7999992370605398,2,-0.006867469268615922,1.6829241061044482,45.459999084472656,1.9866613091498908,44.88999938964844,-1.0571386531953504,43.38999938964844,-0.006867469268615922 2995,2008-05-15,45.6500015258789,45.79999923706055,44.88000106811523,45.02000045776367,440000.0,0.011298230906653828,-1.0219743367246257,-2.0322525072294115,80.87911525911412,73.41800284021313,-1.8016065840690345,-4.1765500369555255,-7.4663176603923915,-8.03643865606059,26.24565589076253,0.9199981689453196,2.9532667705312363,3.5825016021728473,-0.9511013884806445,8.11610459282634,1.3157001068461014,5.849303097499593,-2.3459221801757693,95.9786131477186,25.579412449007066,2.2668014953267472,5,-1.7600021362304616,-5.135002136230462,-9.097502708435051,-8.800001144409173,1.3499984741211009,3,0.01664837450448653,1.5866729058477063,45.13999938964844,1.6829241061044482,45.459999084472656,1.9866613091498908,44.88999938964844,0.01664837450448653 2996,2008-05-16,44.959999084472656,45.95000076293945,44.0,45.88999938964844,560200.0,-0.01511505845219041,2.714276372197114,-1.4761884578355733,76.03304124125738,73.55669178244698,-0.981205238125078,-3.283134536632872,-6.631044932037938,-7.3692851583236205,26.35113501372407,1.9500007629394531,3.1428274016619397,2.656499290466307,-1.9670622018568409,7.280060782789455,0.34471854430473314,4.968280036627881,-1.1567357604980444,69.25461791438022,-2.2569603330175028,2.3117807461615727,5,-0.9949989318847656,-4.369998931884766,-8.407500267028809,-8.10999870300293,0.4900016784667969,4,0.046040919416724835,-1.0219743367246257,45.6500015258789,1.5866729058477063,45.13999938964844,1.6829241061044482,45.459999084472656,0.046040919416724835 2997,2008-05-19,43.9900016784668,44.88000106811523,43.650001525878906,44.77999877929688,757900.0,-0.02157467583981465,1.4848433472178015,0.8494589694578286,71.94525186120183,73.84963845798924,0.03127267859230187,-2.0936297006229054,-5.491493288867552,-6.4343959735144765,26.37182300515756,1.30999755859375,3.034944607521396,1.479001808166501,-3.050587615260973,6.008591231593975,-0.7857929035472395,3.7437965198802416,1.9599990844726562,14.782620233492722,-57.61668762083106,2.264794711713738,5,-0.02500152587890625,-3.4000015258789062,-6.967502593994141,-7.14000129699707,2.2899971008300852,0,0.07842684284167611,2.714276372197114,44.959999084472656,-1.0219743367246257,45.6500015258789,1.5866729058477063,45.13999938964844,0.07842684284167611 2998,2008-05-20,44.02000045776367,44.36000061035156,43.43000030517578,43.709999084472656,451400.0,0.0006819454001421033,-1.1379343608181878,-0.39240824170782823,69.88456645774578,74.08706520845222,0.12055325381522408,-1.784300037399845,-5.309407871579012,-6.496810866522793,26.88729501247874,0.9300003051757812,2.7350705923705902,1.2355005264282255,-2.9332584136335385,5.4042594664899894,-0.8488789436026565,3.3198799964591075,1.9300003051757812,23.412700214803746,-48.005729884906145,2.0843794700308833,5,-0.05500030517578125,-3.335000991821289,-7.037501335144043,-7.170000076293945,1.8999977111816406,1,0.08427985111068614,1.4848433472178015,43.9900016784668,2.714276372197114,44.959999084472656,-1.0219743367246257,45.6500015258789,0.08427985111068614 2999,2008-05-21,42.79999923706055,44.77999877929688,42.54999923706055,44.22000122070313,589200.0,-0.027714702590103113,-1.3229137899176935,-4.580631268073609,55.63991278336099,73.20885862353411,1.4893357926803361,-0.35820170002468643,-3.9306474026561062,-5.310900979525783,27.305303824617244,2.2299995422363352,2.4740742356600833,-0.1270006179809542,-4.076893297518467,3.8228920615565585,-2.1019469577497105,1.8479457217878021,3.0492015075683625,7.35293787656094,-59.43715917621249,1.9749463397687546,5,1.210000991821289,-0.9249992370605469,-6.052499771118164,-5.94999885559082,3.8300018310546804,2,0.14836454210307282,-1.1379343608181878,44.02000045776367,1.4848433472178015,43.9900016784668,2.714276372197114,44.959999084472656,0.14836454210307282 3000,2008-05-22,42.4900016784668,42.790000915527344,41.58000183105469,42.790000915527344,676100.0,-0.007242933741113733,7.066681077781875,0.2112667732273089,43.73402108424178,70.52250725017683,1.9389612204880962,0.1143907681899492,-3.4799504777615766,-5.044169000781764,27.079025203122086,1.2199974060058594,2.324585949103266,-0.5364982604980497,-4.325970703444696,3.2529741824485967,-2.431234481971373,1.3582379609752735,3.1612469757080106,20.823800225041005,-40.587995179336765,1.8947362214733234,5,1.2749996185302734,-0.35500144958496094,-5.407502174377441,-5.42500114440918,4.629997253417976,3,0.10473044886927751,-1.3229137899176935,42.79999923706055,-1.1379343608181878,44.02000045776367,1.4848433472178015,43.9900016784668,0.10473044886927751 3001,2008-05-23,41.7599983215332,42.290000915527344,41.5,42.13999938964844,578700.0,-0.017180591388480604,1.3235180271402847,1.2666734483679412,38.043467243846486,65.71354904205697,2.697057978466404,1.0336420857517439,-2.641586951737942,-4.353173773105681,27.075805985045598,0.9900016784667969,2.2064137271975284,-1.353001594543457,-4.9273500845057825,2.2213468954188684,-3.140175839524616,0.43417265043770215,3.5655505867919928,7.692255602693779,-49.13459204489301,1.7871742449811623,5,1.9650020599365234,0.3750019073486328,-4.677498817443848,-4.694997787475586,3.240001678466797,4,0.12547897243963324,7.066681077781875,42.4900016784668,-1.3229137899176935,42.79999923706055,-1.1379343608181878,44.02000045776367,0.12547897243963324 3002,2008-05-27,43.45000076293945,43.5099983215332,41.5,41.88999938964844,612000.0,0.040469408748391,1.3928601433693384,-4.1052552326456855,50.574715392710225,62.4823485899446,0.873129573034916,-0.3987878401731919,-4.166217757164631,-6.055348885706742,27.29667207547346,2.009998321533203,2.2070747963183663,0.16050071716308878,-3.0833146891780956,3.404316123504273,-1.4614069860075034,1.782408420333681,1.4929932545532267,59.45126489825907,4.501041089211839,1.621907703170591,5,0.27499961853027344,-1.3150005340576172,-5.940000534057617,-6.385000228881836,-1.1399993896484375,1,0.04602991863940065,1.3235180271402847,41.7599983215332,7.066681077781875,42.4900016784668,-1.3229137899176935,42.79999923706055,0.04602991863940065 3003,2008-05-28,43.77999877929688,43.900001525878906,42.68000030517578,43.72000122070313,636200.0,0.007594890922048014,7.133258735568261,0.038459939600679796,54.94155123935052,60.186182506981005,0.31263964554248247,-0.4128663974231088,-4.303290002140294,-6.393808189462753,28.15607499653853,1.220001220703125,2.1283766004118974,0.27649879455567117,-2.4358692245506077,2.98886681366195,-1.0796852149974683,1.6326828041088106,0.8186958364465298,69.51218377543526,14.019176525919832,1.3561840095531401,5,-0.05499839782715554,-1.6449985504150462,-6.269998550415046,-6.714998245239265,-2.1199989318847727,2,0.05710370191198422,1.3928601433693384,43.45000076293945,1.3235180271402847,41.7599983215332,7.066681077781875,42.4900016784668,0.05710370191198422 3004,2008-05-29,46.2599983215332,47.43000030517578,43.72999954223633,43.72999954223633,2244000.0,0.05664686184068812,-1.9249032001254478,42.16836215666328,64.18917547446104,58.331744753130664,-2.2258527522280644,-2.54861986712541,-6.650735945439763,-8.841268734275332,29.015519373077144,3.700000762939453,1.8194576444237,2.454998397827147,-0.0585396813008785,4.9685364769551725,1.1982293582631343,3.7117674373911598,-4.759998321533203,80.26978206693539,20.84452481941051,1.256769039564012,5,-1.7949981689453125,-3.384998321533203,-8.749998092651367,-9.194997787475586,-4.709999084472656,3,-0.007349765778733808,7.133258735568261,43.77999877929688,1.3928601433693384,43.45000076293945,1.3235180271402847,41.7599983215332,-0.007349765778733808 3005,2008-05-30,47.29999923706055,47.63999938964844,46.25,46.54999923706055,1044200.0,0.02248164620108173,-1.0592606825772688,0.2964428307781383,65.77884921789492,57.19239008386817,-3.3605896953650713,-3.322651322286596,-7.496942707376164,-9.833091779966473,29.447914158267118,1.3899993896484375,1.5321142113292012,3.217999267578122,0.44564294136549876,5.990355593790746,1.831821104471807,4.604177430684437,-5.681399230957034,94.46253768101175,32.23928948542219,1.386178163106313,5,-2.729999542236328,-4.069999694824219,-9.789999008178711,-10.23499870300293,-4.829998016357415,4,-0.014164866379540286,-1.9249032001254478,46.2599983215332,7.133258735568261,43.77999877929688,1.3928601433693384,43.45000076293945,-0.014164866379540286 3006,2008-06-02,47.59000015258789,48.0,46.90999984741211,47.6500015258789,1088100.0,0.0061310976787527505,1.8684277891270848,-0.08000183105467802,62.07513313049708,56.09571022490097,-3.6188532104242412,-3.4658628832840037,-7.615765294160781,-10.065075149153678,29.361608641018165,1.0900001525878906,1.3200883479202403,3.3020002365112333,0.13669119351975922,6.467309279502707,1.7193457150154998,4.884654758006967,-5.730544171142583,93.69231003981369,34.425747251284335,1.5826545214957366,6,-2.8400001525878906,-4.180000305175781,-9.930000305175781,-10.424999237060547,-4.930000305175781,0,-0.009876049993615355,-1.0592606825772688,47.29999923706055,-1.9249032001254478,46.2599983215332,7.133258735568261,43.77999877929688,-0.009876049993615355 3007,2008-06-03,47.33000183105469,48.38000106811523,46.959999084472656,47.88000106811523,964300.0,-0.0054632973460720935,-1.2015453902953164,9.166444147753525,58.60166639410482,54.8420546622742,-3.1684478274847194,-3.081089726283949,-7.232115077324586,-9.752931991278437,28.905299009194596,1.420001983642571,0.9920729033987357,2.86250190734863,-0.5680168467738724,6.293020661471132,1.1472425302873788,4.577761284409881,-5.1021132084961,81.57896321896169,25.73395846268545,1.7152593770612514,6,-2.3900012969970703,-3.730001449584961,-9.622502326965332,-10.10000228881836,-4.3300018310546875,1,-0.04922885571337332,1.8684277891270848,47.59000015258789,-1.0592606825772688,47.29999923706055,-1.9249032001254478,46.2599983215332,-0.04922885571337332 3008,2008-06-04,48.56999969482422,48.95000076293945,46.9000015258789,47.0,1051500.0,0.026198981952202827,-1.3163877119100573,-2.8545488594039723,64.54622577958625,55.83164499518812,-4.129405123522304,-4.120436299524769,-8.357937813521815,-10.912607115159503,29.120992988952487,2.049999237060554,0.772320603831048,3.8409997940063505,-0.00037561095907534536,7.682375198971776,1.9203120915236411,5.76168749648906,-5.849942076621097,92.72028775380154,38.964803763223486,1.9206877024827114,6,-3.344999313354492,-4.684999465942383,-10.267499923706055,-11.34000015258789,-5.739997863769531,2,-0.1288861099622426,-1.2015453902953164,47.33000183105469,1.8684277891270848,47.59000015258789,-1.0592606825772688,47.29999923706055,-0.1288861099622426 3009,2008-06-05,48.6500015258789,48.9000015258789,47.9000015258789,48.5099983215332,729900.0,0.0016471449775035119,2.1249843538591526,0.08917403284041475,63.20422464267438,57.99500094612508,-3.6792272527630843,-3.9459479714818926,-8.329185098395357,-10.898231840465378,29.187063535930548,1.0,0.6642465912402642,3.6310014724731374,-0.479406097818611,7.741409042764886,1.5757976873272597,5.686205257619015,-5.306949593202141,88.88892028556506,38.802423354084574,2.0552037851458755,6,-3.4250011444091726,-4.635000228881829,-10.217501640319817,-11.420001983642571,-6.569999694824212,3,-0.14367937223493255,-1.3163877119100573,48.56999969482422,-1.2015453902953164,47.33000183105469,1.8684277891270848,47.59000015258789,-0.14367937223493255 3010,2008-06-06,46.18999862670898,48.2400016784668,46.18999862670898,48.2400016784668,1024300.0,-0.0505653200824947,1.0000000000000069,-14.642543799897254,54.683927807223256,59.843941008722496,-0.7143018572232833,-1.2931283935658868,-5.729709683407798,-8.365661066710288,29.35766208286996,2.460002899169922,0.5444306925674951,1.0064987182617102,-3.009083253689276,5.022080690212697,-1.0012922677137865,3.014289704237207,-2.286251811005947,0.0,-45.69299632834817,2.0077909859754937,6,-0.9649982452392507,-1.5649986267089773,-7.717499732971184,-8.920000076293938,-3.039997100830071,4,-0.1004546336350266,2.1249843538591526,48.6500015258789,-1.3163877119100573,48.56999969482422,-1.2015453902953164,47.33000183105469,-0.1004546336350266 3011,2008-06-09,47.2400016784668,47.4900016784668,45.77000045776367,46.83000183105469,826400.0,0.022732259860918536,2.7802230969478225,-0.19999962783496644,62.30128065184219,61.1468927041816,-1.0115994188292632,-2.1501493717674407,-6.619038187292986,-9.324917142990486,29.23671137860274,1.720001220703125,0.7273855825516691,1.8640016555786119,-2.1586891893760836,5.886692500533307,-0.14734376689873585,3.8753470780559596,-2.831629468040127,46.22644904500623,-3.2370221610561956,2.0113454224773464,6,-1.4250011444091797,-2.0150012969970703,-8.197503089904785,-9.400003433227539,-3.75,0,-0.10097375716093493,1.0000000000000069,46.18999862670898,2.1249843538591526,48.6500015258789,-1.3163877119100573,48.56999969482422,-0.10097375716093493 3012,2008-06-10,47.13999938964844,47.43999862670898,45.790000915527344,46.11999893188477,614900.0,-0.0021168985026506215,1.0370355544148178,2.4878069204216464,61.746974887074416,61.90305088726204,-0.3722741805426111,-1.9741559057100915,-6.246601766872516,-9.131752359518622,28.5809050000949,1.6499977111816335,1.0898362172153497,1.6514993667602553,-2.439236506104109,5.74223523962462,-0.3938685696719304,3.696867303192441,-2.2774643239704915,43.08172328332642,-9.27724855947195,2.0453679364321826,6,-0.7999992370605469,-1.914999008178711,-7.33750057220459,-8.54000091552735,-2.1300010681152344,1,-0.09503605431144957,2.7802230969478225,47.2400016784668,1.0000000000000069,46.18999862670898,2.1249843538591526,48.6500015258789,-0.09503605431144957 3013,2008-06-11,45.040000915527344,47.290000915527344,45.02999877929688,46.93999862670898,447400.0,-0.04454812264130481,-1.3541664597063183,-1.86274201812355,57.90960627010898,61.20532097566736,2.151505347162079,0.09777712353894685,-3.983220479747672,-6.926864303145798,27.478662207611272,2.2600021362304616,1.5610176062987264,-0.4274991989135728,-4.523160295476721,3.6681618976495756,-2.475329747195147,1.6203313493680014,3.9099998474121094,0.2584529491431375,-55.406090483588095,2.047830548281575,6,1.9499988555908203,0.1849994659423828,-4.632500648498535,-5.835000991821289,-0.06999969482421164,2,-0.04529309223046807,1.0370355544148178,47.13999938964844,2.7802230969478225,47.2400016784668,1.0000000000000069,46.18999862670898,-0.04529309223046807 3014,2008-06-12,44.83000183105469,45.63000106811523,44.31999969482422,45.43000030517578,802900.0,-0.0046625017807284674,1.6200027465820543,0.31578905100256505,58.32147458846199,60.37672379461927,2.38850432039397,0.29867438000145796,-3.609232638386075,-6.600156549555798,26.140313452091647,1.3100013732910085,1.8077998630344823,-0.6219984054565444,-4.725217463895348,3.481220652982259,-2.6736079346759425,1.4296111237628537,4.0415988922119155,13.010251993713537,-45.11735278764523,2.0516095292194008,6,1.8049983978271484,0.39499855041503906,-3.8675012588500977,-5.625001907348633,-0.5600013732910156,3,-0.0446129805556813,-1.3541664597063183,45.040000915527344,1.0370355544148178,47.13999938964844,2.7802230969478225,47.2400016784668,-0.0446129805556813 3015,2008-06-13,46.40999984741211,46.40999984741211,44.77000045776367,45.22000122070313,627500.0,0.03524421039088432,1.7563046760548933,-1.9833360883994642,65.59356265517192,60.767660408472025,0.747601703737665,-1.2874767231406992,-4.989316325948849,-8.050039699620271,24.824832191843367,1.6399993896484375,2.0455442143905103,0.9199996948242202,-3.20495926302587,5.04495865267431,-1.1424797841008214,2.9824791737492617,2.279536834716801,65.93056292621995,1.364433687250525,2.0624794789250442,6,0.22500038146972656,-1.1849994659423828,-5.4474992752075195,-7.204999923706055,-1.4599990844726562,4,-0.09329881556978437,1.6200027465820543,44.83000183105469,-1.3541664597063183,45.040000915527344,1.0370355544148178,47.13999938964844,-0.09329881556978437 3016,2008-06-16,47.02999877929688,47.11999893188477,45.52000045776367,46.33000183105469,403300.0,0.0133591668589359,2.636371517994114,0.5882334084519779,62.933518702628106,61.248977331641285,0.0444915660435683,-1.838717055721098,-5.385501917338225,-8.547771256644118,24.23353387965448,1.5999984741211009,1.9783651618324356,1.4364986419677805,-2.736069925031771,5.609067208967332,-0.6497856415319916,3.5227829254675527,1.4847564233398387,86.85897475085292,20.751681854618525,2.0862842834997744,6,-0.39499855041504617,-1.8049983978271555,-6.067498207092292,-7.824998855590827,-1.9099998474121094,0,-0.08250047531632076,1.7563046760548933,46.40999984741211,1.6200027465820543,44.83000183105469,-1.3541664597063183,45.040000915527344,-0.08250047531632076 3017,2008-06-17,47.43999862670898,48.13000106811523,45.75,47.18999862670898,697000.0,0.008717836658600486,1.9202379615067688,0.3571444141689337,63.146549302625715,61.09345772309011,-0.38919207191347027,-2.083838980074411,-5.560052999327098,-8.868922097709053,24.03011699033352,2.3800010681152273,1.8068909266777737,1.6739986419677635,-2.5047013708554005,5.852698654790927,-0.41535136444382204,3.763348648379349,0.9069663556152463,81.88970622836709,15.543362315144677,2.089350006411583,6,-0.8299980163574148,-2.2149982452392507,-6.477498054504387,-8.234998703002923,-4.099998474121087,1,-0.08326300722146962,2.636371517994114,47.02999877929688,1.7563046760548933,46.40999984741211,1.6200027465820543,44.83000183105469,-0.08326300722146962 3018,2008-06-18,47.72999954223633,48.2400016784668,46.84000015258789,46.84000015258789,502500.0,0.006113004298530456,-2.1460730022116685,3.55999755859375,56.26598806484659,60.322542547775896,-0.9061712277609075,-2.1941397060802075,-5.605091323599602,-9.053594250718461,23.99752781665053,1.4000015258789062,1.6885388173535318,1.7784996032714844,-2.4032366463047694,5.960235852847738,-0.31236852151664607,3.869367728059615,-3.4099998474121094,86.98974800628646,21.47911341526938,2.0908681247881273,6,-1.4499988555908203,-2.5049991607666016,-6.667498588562012,-8.489999771118164,-3.8800010681152344,2,-0.05698724589963999,1.9202379615067688,47.43999862670898,2.636371517994114,47.02999877929688,1.7563046760548933,46.40999984741211,-0.05698724589963999 3019,2008-06-19,49.1500015258789,49.65999984741211,47.13999938964844,47.93000030517578,1047100.0,0.029750722758461468,1.2500025544872122,1.370788828501372,57.638322100823245,60.65080858039812,-2.5119476315303118,-3.282309174567949,-6.75019776552103,-10.36484873915412,24.81133588260113,2.520000457763672,1.6732322817198337,2.8810014724731374,-1.2572714971765748,7.01927444212285,0.8118649876482777,4.950137957297997,-4.75160179138183,89.57058516995284,26.576997293631607,2.069136484824857,6,-2.160001754760735,-3.5700016021728445,-7.447502136230462,-9.575002670288079,-5.730003356933587,3,-0.08504578179870204,-2.1460730022116685,47.72999954223633,1.9202379615067688,47.43999862670898,2.636371517994114,47.02999877929688,-0.08504578179870204 3020,2008-06-20,46.93999862670898,49.86000061035156,46.68999862670898,48.75,1526100.0,-0.04496445230029733,-1.7445888303748698,-1.4836061985641888,47.68353090175267,59.026614163721504,-0.20603606200455005,-0.7608386943971155,-4.309167993577738,-8.064391906312984,26.20074902499674,3.1700019836425852,1.40582717270496,0.4484987258911062,-3.2938471972305265,4.190844649012739,-1.4226742356697102,2.3196716874519225,-2.331134887695306,32.718850668670534,-25.301347388541416,1.871172961560818,6,0.15000152587891336,-1.259998321533196,-4.802499771118157,-7.3500003814697195,-2.6099967956542898,4,-0.05688108749594356,1.2500025544872122,49.1500015258789,-2.1460730022116685,47.72999954223633,1.9202379615067688,47.43999862670898,-0.05688108749594356 3021,2008-06-23,47.0,47.7599983215332,46.88000106811523,47.31999969482422,873200.0,0.0012782568182028164,-2.142861035422289,0.17679527736621628,48.80693562792411,57.58883202381591,-0.3393479399101338,-0.43020072467462,-4.0875489834935905,-8.020856417819438,27.717679853763972,0.8799972534179759,1.1381844142514481,0.24650001525878906,-2.7630658238974704,3.2560658544150485,-1.2582829043193442,1.7512829348369223,-2.0760680487060554,30.413620787591007,-23.609254461830574,1.5047829195781302,6,0.09000015258789062,-1.3199996948242188,-4.7975006103515625,-7.345001220703125,-2.0,0,-0.04361700504384147,-1.7445888303748698,46.93999862670898,1.2500025544872122,49.1500015258789,-2.1460730022116685,47.72999954223633,-0.04361700504384147 3022,2008-06-24,45.45000076293945,46.72000122070313,45.38000106811523,46.54999923706055,903100.0,-0.032978707171500976,-1.1612942920955627,3.4374985098824595,38.96748040517773,55.484151372156894,1.056854072545967,1.3463437470899606,-2.2890886623028592,-6.368256838742099,28.290810298145384,1.6199989318847727,1.1153982290252955,-1.4034992218017592,-4.063497804263612,1.2564993606600936,-2.7334985130326857,-0.07349993057083282,-0.22990469210205333,1.562493347695372,-45.60054106171747,1.3299992912309255,6,1.6399993896484375,0.22999954223632812,-3.1725006103515625,-5.720001220703125,0.43000030517577414,1,-0.007260766237957239,-2.142861035422289,47.0,-1.7445888303748698,46.93999862670898,1.2500025544872122,49.1500015258789,-0.007260766237957239 3023,2008-06-25,46.27999877929688,47.25,45.0,45.47999954223633,604000.0,0.018261782231568713,-1.556820620192339,-0.7272730425374079,42.04163321229132,53.67528010813793,0.47075191213853174,0.7517871101810911,-2.915820768663572,-7.1089470868208124,28.792933670197606,2.25,0.9021002199177985,-0.6985012054443303,-2.9546767376039043,1.5576743267152438,-1.8265889715241173,0.42958656063545675,3.5800018310546804,26.337420134691907,-14.9053162417888,1.1280877660797886,6,1.035001754760735,-0.5999984741211009,-4.0024986267089915,-6.549999237060554,-0.879997253417983,2,-0.06352633328123991,-1.1612942920955627,45.45000076293945,-2.142861035422289,47.0,-1.7445888303748698,46.93999862670898,-0.06352633328123991 3024,2008-06-26,45.91999816894531,46.15999984741211,44.790000915527344,45.790000915527344,1053700.0,-0.0077787515092289095,3.491795282287315,0.16249672174140953,48.9444864819885,51.825382755562,1.1193388746338826,1.1436450094022916,-2.3902650157596383,-6.66944769900342,27.860806534679917,1.4899978637695384,0.6817633829113419,-1.041501808166501,-3.325425468077057,1.242421851744055,-2.183463638121779,0.100460021788777,3.8428024291992173,22.2879156101635,-23.173239504054575,1.1419618299552798,6,1.4050025939941406,-0.23999786376953125,-3.594998359680176,-6.189998626708984,-0.5499992370605398,3,-0.04507839236422517,-1.556820620192339,46.27999877929688,-1.1612942920955627,45.45000076293945,-2.142861035422289,47.0,-0.04507839236422517 3025,2008-06-27,46.63000106811523,47.02999877929688,45.47000122070313,45.9000015258789,8847300.0,0.015461736225635958,1.039219206191261,5.615499735899994,47.55019925274855,50.11612503890871,0.49598289929893724,0.40145679361425834,-2.9153119330801616,-7.280485998294374,26.958937808273532,1.55999755859375,0.6887875369203442,-0.29799900054932493,-2.5806716953839555,1.9846736942853056,-1.4393353479666402,0.8433373468679903,2.9338875427246123,61.952921200102,15.903313880324099,1.1413363474173137,6,0.6949996948242259,-0.950000762939446,-3.6875009536743093,-6.900001525878899,-1.200000762939446,4,-0.06883986329918523,3.491795282287315,45.91999816894531,-1.556820620192339,46.27999877929688,-1.1612942920955627,45.45000076293945,-0.06883986329918523 3026,2008-06-30,47.11999893188477,48.40999984741211,46.58000183105469,47.099998474121094,1309500.0,0.010508210434174714,-2.4528468246056625,0.02739790452800597,49.92211659841907,48.6467436273302,0.02245557015687183,-0.13234307487943653,-3.253723099422622,-7.6516980916247235,26.100664974463903,1.8299980163574219,0.7310103856666927,0.2154989242553782,-2.048075282300182,2.4790731308109386,-0.916288179022402,1.3472860275331584,2.25293417114257,64.36460507860721,17.198514827641162,1.1317871032777795,6,0.2050018310546804,-1.4399986267089915,-4.16999816894532,-7.389999389648445,-2.3699989318847727,0,-0.059210466130595996,1.039219206191261,46.63000106811523,3.491795282287315,45.91999816894531,-1.556820620192339,46.27999877929688,-0.059210466130595996 3027,2008-07-01,45.0,45.61000061035156,43.36999893188477,44.97999954223633,2373500.0,-0.04499148938753961,2.612901042579951,0.9999999999996447,49.84447545245392,47.93324222595324,1.9667689882123582,1.9016462269946217,-0.9907514359677663,-5.411580725642736,24.370628162481758,3.75,0.46345831591162323,-1.7879999160766573,-4.194680178069291,0.6186803459159762,-2.991340047072974,-0.5846597850803406,4.18961581552734,32.34128515916509,-19.900801540462375,1.2033401309963172,7,1.614999771118164,0.6800003051757812,-2.0699996948242188,-5.270000457763672,1.0699996948242188,1,0.0,-2.4528468246056625,47.11999893188477,1.039219206191261,46.63000106811523,3.491795282287315,45.91999816894531,0.0 3028,2008-07-02,42.310001373291016,45.2400016784668,42.27000045776367,45.0099983215332,1750300.0,-0.05977774726019969,-1.1366924639113014,-134.99675758153728,41.78617851141762,46.1718929382415,4.254493991958036,4.320109500435663,1.8554966389859686,-2.6146090693297666,22.25837638479817,2.970001220703125,0.13274113843070268,-4.164998626708986,-7.15375266159279,-1.1762445918251814,-5.6593756441508845,-2.670621609267087,6.53043742921777,0.6514807736753556,-54.21701608400645,1.4943770174419018,7,3.7549991607666016,3.7549991607666016,0.6199989318847656,-2.5800018310546875,6.149997711181641,2,0.08437720583667585,2.612901042579951,45.0,-2.4528468246056625,47.11999893188477,1.039219206191261,46.63000106811523,0.08437720583667585 3029,2008-07-03,41.65999984741211,42.93000030517578,39.77000045776367,42.29999923706055,1049000.0,-0.015362833958432187,2.3263129575123376,0.23703707889933143,33.51839419552003,44.597988859771206,4.168689534334931,4.658427251568341,2.6122829250033064,-1.8814048611264695,20.40586148707708,3.1599998474121094,-0.27870519518680936,-4.465500068664554,-7.973106221719576,-0.9578939156095316,-6.219303145192065,-2.7116969921370426,6.654803887517069,21.87499448105102,-30.289100553974578,1.7538030765275103,7,2.4300003051757812,3.155000686645508,1.2700004577636719,-1.9300003051757812,6.25,3,0.08977440451668928,-1.1366924639113014,42.310001373291016,2.612901042579951,45.0,-2.4528468246056625,47.11999893188477,0.08977440451668928 3030,2008-07-07,41.54999923706055,42.2400016784668,40.54999923706055,41.25,1101000.0,-0.0026404371280475125,1.0119027345408638,-0.46874925494122976,30.287779004518086,42.54030479050387,3.8372407130177777,4.640930238045755,2.8122609172108852,-1.6891142221071789,19.75963288974668,1.69000244140625,-0.613406384904259,-4.343500709533693,-8.403452642272654,-0.28354877679473134,-6.373476675903177,-2.3135247431642085,5.91032417015208,20.60183917870975,-26.051074064126343,2.029975966369482,7,2.5400009155273438,3.2650012969970703,2.1200008392333984,-1.0799999237060547,5.44000244140625,0,0.09193741913277753,2.3263129575123376,41.65999984741211,-1.1366924639113014,42.310001373291016,2.612901042579951,45.0,0.09193741913277753 3031,2008-07-08,42.47000122070313,42.95000076293945,40.36000061035156,41.38999938964844,1293400.0,0.022142045740929595,1.5392146963016153,3.6000152588278915,32.75504917674333,41.850034654011154,2.466456799954088,3.5260304158980986,2.0099338198220735,-2.5426756680964715,19.238963925719332,2.5900001525878906,-1.098777690808113,-3.1849987030029254,-7.466289149157916,1.0962917431520651,-5.325643926080417,-1.0443534799254337,4.221289891564602,46.23288856838477,3.8704203924925693,2.140645223077495,7,1.6199989318847585,2.344999313354485,1.4299983978271413,-1.8950023651123118,4.229999542236321,1,0.0696962326205377,1.0119027345408638,41.54999923706055,2.3263129575123376,41.65999984741211,-1.1366924639113014,42.310001373291016,0.0696962326205377 3032,2008-07-09,42.65999984741211,44.11999893188477,42.25,42.72999954223633,968300.0,0.004473713709628013,-3.20224767260447,-0.06481442235691334,32.28512279268797,40.765977940721896,2.0552035424975443,3.1444080835252777,1.94579027224556,-2.6349151452637187,18.485286860670495,1.8699989318847727,-1.297789949009065,-2.7710000991821317,-7.191673058164852,1.6496728598005888,-4.981336578673492,-0.5606636196907715,3.339162199405216,52.83361507690763,15.450454161985341,2.210336479491362,7,1.4300003051757812,2.155000686645508,1.4200000762939453,-1.9050006866455078,4.549999237060547,2,0.04899203375676242,1.5392146963016153,42.47000122070313,1.0119027345408638,41.54999923706055,2.3263129575123376,41.65999984741211,0.04899203375676242 3033,2008-07-10,43.0,43.0,41.810001373291016,42.38000106811523,807300.0,0.007969998917112475,2.8387118606525603,-8.857166212534162,26.757369745277572,38.300742747754015,1.3421476103236643,2.7866110139819966,1.7517307571965546,-2.8713125021721595,18.29959967265046,1.1899986267089844,-1.5404087696324993,-2.3289999008178697,-6.879880903092705,2.2218811014569653,-4.604440401955287,-0.0535593996804522,2.3762458879119635,74.25288908610332,41.675340622039755,2.275440501137416,7,1.0900001525878906,1.8150005340576172,1.2700004577636719,-2.0550003051757884,3.6800003051757812,3,0.0713953417400981,-3.20224767260447,42.65999984741211,1.5392146963016153,42.47000122070313,1.0119027345408638,41.54999923706055,0.0713953417400981 3034,2008-07-11,42.83000183105469,43.38999938964844,41.75,42.15999984741211,651900.0,-0.003953445789425913,-1.2013389828338816,1.0806502224218324,31.635400804052466,36.532431809010006,1.1485134960665633,2.9503580853887925,2.0451694822592685,-2.596211226741218,18.511825525407076,1.6399993896484375,-1.5175884039339351,-2.3989980697631808,-7.082023459158286,2.2840273196319245,-4.740510764460737,-0.05748537506562457,1.985619513842444,65.69155115196794,31.763232825883563,2.341512694697553,7,1.2599983215332031,1.9849987030029297,1.7249984741210938,-1.6000022888183594,2.329998016357422,4,0.1314498485343476,2.8387118606525603,43.0,-3.20224767260447,42.65999984741211,1.5392146963016153,42.47000122070313,0.1314498485343476 3035,2008-07-14,42.08000183105469,43.9900016784668,41.61000061035156,43.58000183105469,908500.0,-0.017511089608597596,1.051725328606616,-2.238799341824331,29.292932212043326,34.24030021052381,1.3245080341509308,3.540875397024408,2.8631160697827625,-1.7598904599237812,18.269960053879565,2.3800010681152344,-1.638107342546455,-2.9324981689453153,-7.782998655712248,1.9180023178216175,-5.357748412328782,-0.507247925561849,2.2310574251290944,45.744733737055554,10.902071250929552,2.425250243383468,7,0.6099987030029297,2.7349987030029297,2.539999008178711,-0.8500022888183594,2.3699989318847656,0,0.13854557420800617,-1.2013389828338816,42.83000183105469,2.8387118606525603,43.0,-3.20224767260447,42.65999984741211,0.13854557420800617 3036,2008-07-15,43.150001525878906,43.58000183105469,41.11000061035156,41.43999862670898,1027200.0,0.025427748295261843,-1.0843901551793793,-1.1400019327799527,39.91228202263323,33.13672316276596,-0.4110882211171756,2.2823070560584426,1.8197704253223463,-2.7693633947261986,17.713194644702572,2.470001220703125,-1.86007512091102,-1.6684986114501967,-6.4895231023739655,3.152525879473572,-4.079010856912085,0.7420136340116912,0.8400001525878906,67.77415458784122,27.53530764952189,2.410512245461885,7,-0.6450004577636719,1.664999008178711,1.774998664855957,-1.9200019836425781,0.9599990844726562,1,0.08899188914941014,1.051725328606616,42.08000183105469,-1.2013389828338816,42.83000183105469,2.8387118606525603,43.0,0.08899188914941014 3037,2008-07-16,43.4900016784668,43.70000076293945,41.900001525878906,43.13000106811523,1050000.0,0.007879493408221139,3.615389882233264,0.21052631578947698,37.21357864412859,32.628656510844955,-1.1038930598910355,1.7193627203768926,1.5022204499013867,-3.032353760125865,16.643942461914197,1.7999992370605469,-2.1346154631935264,-1.1309986114501953,-5.8217138852815395,3.559716662381149,-3.4763562483658674,1.2143590254654768,-3.720001220703125,82.63889532765985,38.962748347454436,2.3453576369156717,7,-1.5450019836425781,1.3249988555908203,2.029998779296875,-2.2600021362304688,0.1399993896484304,2,0.07381004738066088,-1.0843901551793793,43.150001525878906,1.051725328606616,42.08000183105469,-1.2013389828338816,42.83000183105469,0.07381004738066088 3038,2008-07-17,45.0099983215332,45.52999877929688,43.65999984741211,43.7599983215332,691300.0,0.03495048481037433,-1.579314300146284,3.472216335353638,46.23032246054695,34.041092984736835,-2.459232749157941,-0.015660740511073357,0.035694569445965385,-4.468274832466065,15.697636519247993,2.0399971008300852,-2.4807002380573593,0.5249980926513658,-3.938393802389001,4.988389987691733,-1.7066978548688212,2.7566940401715527,-5.161397857666017,88.23527888728155,40.1247327763291,2.231695947520185,7,-2.0649986267089844,-0.19499778747558594,0.7725019454956055,-3.779998779296875,-1.1599998474121094,3,0.04887804587824096,3.615389882233264,43.4900016784668,-1.0843901551793793,43.150001525878906,1.051725328606616,42.08000183105469,0.04887804587824096 3039,2008-07-18,44.97000122070313,45.38000106811523,44.310001373291016,45.11999893188477,706000.0,-0.0008886270233637861,2.1940194833663753,-0.1199981689453125,42.71929258050782,35.42237227095791,-2.123660912307521,-0.321351054995624,0.14559674982259452,-4.375675193341927,14.106316779484567,1.0699996948242116,-2.6957842937334107,0.6940010070800824,-3.205479065547742,4.593481079707907,-1.2557390292338297,2.6437410433939945,-4.894144824218756,87.33036672892165,39.278326982390354,1.9497400363139128,7,-2.0250015258789134,-0.15500068664551492,1.1374988555908132,-3.740001678466804,-1.1200027465820384,4,0.03802532884267307,-1.579314300146284,45.0099983215332,3.615389882233264,43.4900016784668,-1.0843901551793793,43.150001525878906,0.03802532884267307 3040,2008-07-21,44.27000045776367,45.47000122070313,43.849998474121094,45.13999938964844,575600.0,-0.015565949387103761,1.117647058823519,5.8000813814501155,37.72609734219594,35.9747109560082,-1.1144487760829804,0.1774626019306993,0.9071978191544829,-3.621818198603094,12.678388652610394,1.6200027465820384,-2.57656192220184,0.12750015258789205,-3.565307705538487,3.820308010714271,-1.718903776475294,1.973904081651078,-3.975978365966796,71.4932388346698,24.451058983073693,1.8464039290631882,7,-0.9500007629394531,0.5450000762939453,1.6599998474121094,-2.1800003051757812,-0.45999908447265625,0,0.02010389384336131,2.1940194833663753,44.97000122070313,-1.579314300146284,45.0099983215332,3.615389882233264,43.4900016784668,0.02010389384336131 3041,2008-07-22,44.95000076293945,45.27999877929688,44.0,44.09000015258789,750400.0,0.01536029586953691,-1.4615339471078155,-0.9885076622892597,49.75418257218765,37.91571759817484,-1.570858510917418,-0.699876081775578,0.28217303573231334,-4.241225892290558,11.17329351542816,1.279998779296882,-2.2350392012157627,0.9100004196167006,-2.5556678779228292,4.3756687171562305,-0.8228337291530678,2.642834568386469,-4.446539603642577,84.02208112385465,33.66955207049934,1.7328341487697665,7,-1.6300010681152344,-0.13500022888183594,0.9799995422363281,-2.8600006103515625,-0.5699996948242259,1,-0.011123470334003738,1.117647058823519,44.27000045776367,2.1940194833663753,44.97000122070313,-1.579314300146284,45.0099983215332,-0.011123470334003738 3042,2008-07-23,45.11999893188477,46.75,44.88999938964844,45.70000076293945,901600.0,0.0037819391781963585,-2.5769211018596634,-0.674420255140958,68.36601176822583,42.538900045169086,-1.5144718721899721,-0.9442784268543818,0.12190237663451597,-4.332262276552541,10.939497000157946,1.8600006103515625,-1.805791219183142,1.096498680114756,-2.3439547864247317,4.536952146654244,-0.6237280531549843,2.8167254133844963,-4.415476267787895,47.24915897657503,-9.002318187814076,1.7202267332697425,7,-1.1899986267089915,-0.30499839782715554,0.8100013732910085,-3.029998779296882,-0.09999847412110086,2,-0.02238471510289597,-1.4615339471078155,44.95000076293945,1.117647058823519,44.27000045776367,2.1940194833663753,44.97000122070313,-0.02238471510289597 3043,2008-07-24,43.34000015258789,45.29999923706055,43.209999084472656,45.29999923706055,1347700.0,-0.03945032848923713,1.132654213101545,3.3792980979190648,59.56720955917174,45.642434351293446,0.3562962054864798,0.636819833237368,1.8727698794389411,-2.4798169466749442,10.096311730993184,2.0900001525878906,-1.4937847605255783,-0.5365001678466825,-3.818592807350697,2.745592471657332,-2.17754648759869,1.1045461519053248,-2.272748848336825,3.6723456071724914,-54.57590806787901,1.6410463197520062,7,0.5900001525878906,1.4750003814697266,2.577500343322754,-1.25,1.0099983215332031,3,0.006691299365628289,-2.5769211018596634,45.11999893188477,-1.4615339471078155,44.95000076293945,1.117647058823519,44.27000045776367,0.006691299365628289 3044,2008-07-25,43.849998474121094,44.18000030517578,43.5,43.79999923706055,987800.0,0.011767381627541429,-1.0923159988966682,-0.025509826742597344,62.52724416045182,49.33513567889439,0.006928756704184025,-0.038165850131534285,1.3492820075660177,-2.913827255264273,9.356428622242795,0.8400001525878906,-1.1578065550370482,0.07699813842773295,-3.0611609398258963,3.2151572166813622,-1.4920814006990781,1.646077677554544,-2.4417822481250937,18.079074127953966,-43.07513636032326,1.5690795391268129,7,0.0800018310546875,0.9650020599365234,1.9025020599365234,-1.7599983215332031,0.9600028991699219,4,0.0,1.132654213101545,43.34000015258789,-2.5769211018596634,45.11999893188477,-1.4615339471078155,44.95000076293945,0.0 3045,2008-07-28,43.41999816894531,44.43999862670898,43.25,43.849998474121094,511800.0,-0.00980616465538886,-2.0909189992568553,-8.60013733119707,55.466043437569645,51.06333139166511,0.7230312923889244,0.14653139492484257,1.7440765873530353,-2.4038198002506874,8.195936806427515,1.1899986267089773,-0.770806587021859,-0.19250202178955078,-3.029296091307856,2.6442920477287544,-1.6108990565487034,1.2258950129696018,-1.691274916509073,5.93217599327579,-54.75034760043242,1.4183970347591515,7,0.9050025939941406,1.3950023651123047,2.865001678466797,-0.9749984741210938,-0.09999847412109375,0,0.00990327782840228,-1.0923159988966682,43.849998474121094,1.132654213101545,43.34000015258789,-2.5769211018596634,45.11999893188477,0.00990327782840228 3046,2008-07-29,44.33000183105469,44.54999923706055,42.52000045776367,43.2599983215332,762900.0,0.020958169057690768,1.6887430937481842,-2.4883784886712443,58.87355666694907,53.46999561642294,-0.0022202520199527953,-1.0363427711539899,0.8309599003866452,-3.2163757153493577,6.21943726344551,2.029998779296875,-0.45519541916328876,0.857001495361331,-1.4847571694310702,3.198760160153732,-0.31387783703487315,2.027880827757535,-2.3000019737646227,42.78963520487993,-18.105572812501947,1.170879332396202,7,0.30499839782714844,-0.24000167846679688,2.0549983978271484,-1.7850017547607422,-1.8400001525878906,1,-0.011730215120347554,-2.0909189992568553,43.41999816894531,-1.0923159988966682,43.849998474121094,1.132654213101545,43.34000015258789,-0.011730215120347554 3047,2008-07-30,45.0,45.36999893188477,44.06999969482422,44.68000030517578,670400.0,0.015113876410353777,1.452834398571985,0.2990641544412556,60.26695074570746,55.02962098144077,-0.4866794238229204,-1.7985537247875385,0.19684065985681798,-3.7679140284333315,6.291809770363968,1.299999237060554,0.010448259707089846,1.5269996643066435,-0.8147590004857577,3.8687583290990446,0.35612033191043935,2.6978789967028476,-2.68680013414734,87.01757438663628,26.663137199471493,1.170879332396202,7,-0.36499977111816406,-0.9099998474121094,1.385000228881836,-2.4549999237060547,-2.9000015258789062,2,-0.01377775404188386,1.6887430937481842,44.33000183105469,-2.0909189992568553,43.41999816894531,-1.0923159988966682,43.849998474121094,-0.01377775404188386 3048,2008-07-31,45.88000106811523,46.36999893188477,44.02000045776367,44.59000015258789,9125500.0,0.019555579291449465,1.0704862989987598,4.03125670552891,64.59330737390587,57.460067069596114,-1.3748752258704542,-2.5269438196142247,-0.6372831430460408,-4.503974858904066,6.833041334592034,2.349998474121101,0.2836373021601659,2.2285007476806555,-0.2784181353056141,4.735419630666925,0.9750413061875207,3.4819601891737904,-3.3600006103515554,87.2727777150248,26.453592612497467,1.2534594414931333,7,-1.2450008392333913,-1.7900009155273366,0.5049991607666087,-3.335000991821282,-3.720001220703118,3,-0.01874456386944645,1.452834398571985,45.0,1.6887430937481842,44.33000183105469,-2.0909189992568553,43.41999816894531,-0.01874456386944645 3049,2008-08-01,45.4000015258789,46.72999954223633,45.09000015258789,45.56999969482422,1935400.0,-0.010462064757228329,-3.1518923773745255,-0.13178143278745383,66.30649353374619,60.63566664643503,-0.9247086382584015,-1.847087578134726,-0.07670777929538275,-3.9029205696345954,6.3935272452620335,1.6399993896484375,0.5718188573651233,1.5615011215209904,-0.8769562234991284,3.999958466541109,0.34227244901092746,2.7807297940310534,-2.6262010955810453,68.40859131626095,5.447847587279213,1.2192286725100607,8,-0.7650012969970632,-1.3100013732910085,1.0974988937378,-2.855001449584954,-2.770000457763672,4,-0.023127819745981326,1.0704862989987598,45.88000106811523,1.452834398571985,45.0,1.6887430937481842,44.33000183105469,-0.023127819745981326 3050,2008-08-04,45.36999893188477,45.97000122070313,44.7599983215332,45.20000076293945,940500.0,-0.0006608500657654393,-1.3047607283507612,-1.0,62.14441182055894,62.01235878514294,-0.8071416960024962,-1.5981653704759466,0.04517697917503227,-3.7595907010519483,5.856138313798056,1.210002899169929,0.64030207448657,1.340498542785653,-0.936271229233931,3.617268314805237,0.20211365677585746,2.4788834287954487,-2.35762652740479,67.69594047258781,5.123303204138821,1.1383848860097927,8,-0.7349987030029368,-1.279998779296882,1.1325016021728445,-2.7299995422363352,-2.25,0,-0.012342904381251962,-3.1518923773745255,45.4000015258789,1.0704862989987598,45.88000106811523,1.452834398571985,45.0,-0.012342904381251962 3051,2008-08-05,45.43000030517578,45.77000045776367,44.68999862670898,45.6500015258789,1139500.0,0.0013224900750183899,3.6956694807026,-1.294138766717434,60.94807747368785,61.188143863527614,-0.8849575176255442,-1.5020519121964853,0.10318319337299897,-3.7180180755878354,5.650189901537166,1.0800018310546946,0.7625652554966464,1.252499961853026,-0.981861619162629,3.486861542868681,0.135319171345202,2.36968075236085,-2.1933702449645978,52.029532241944786,-7.674185894964701,1.1171807905078261,8,-0.8050003051757812,-1.3400001525878906,1.072500228881836,-1.6000003814697266,-2.270000457763672,1,-0.04644509346638004,-1.3047607283507612,45.36999893188477,-3.1518923773745255,45.4000015258789,1.0704862989987598,45.88000106811523,-0.04644509346638004 3052,2008-08-06,44.75,45.56000137329102,44.7400016784668,45.13000106811523,1120100.0,-0.014968089381639516,-3.1000219346348237,1.7272679983354375,48.37906292585361,59.9450164598256,-0.2938639202281337,-0.6929750061054705,0.8412403185350428,-2.9219625464176175,6.020102886470208,0.8199996948242259,1.0027498690984515,0.4679996490478544,-1.6605189128597502,2.596518210955459,-0.5962596319059514,1.5322589300016602,-1.3025677434014895,26.937261581340355,-27.952943641154288,1.0642592809538034,8,-0.125,-1.489999771118164,1.7525005340576172,-0.6599998474121094,-1.1300010681152273,2,-0.050502755788451426,3.6956694807026,45.43000030517578,-1.3047607283507612,45.36999893188477,-3.1518923773745255,45.4000015258789,-0.050502755788451426 3053,2008-08-07,46.06999969482422,49.56000137329102,45.2400016784668,46.70000076293945,2448500.0,0.029497199884340075,-2.7729302742421047,1.6578928876173578,55.913968350328524,59.210208036478576,-1.3252531641893555,-1.86690243533711,-0.41480548867462375,-4.106993747111517,6.833973432222335,4.810001373291023,1.0584153200664517,1.6344993591308565,-0.5468802319760542,3.8158789502377672,0.5438095635773976,2.7251891546843154,-2.4244133736216185,28.336761598004827,-21.522595794356306,1.0906897955534567,8,-0.029998779296875,-1.404998779296875,0.0775003433227539,-1.9799995422363281,-4.829998016357422,3,-0.08617324174085328,-3.1000219346348237,44.75,3.6956694807026,45.43000030517578,-1.3047607283507612,45.36999893188477,-0.08617324174085328 3054,2008-08-08,48.459999084472656,48.63000106811523,46.22999954223633,46.349998474121094,1351100.0,0.05187756469459992,-1.0425558163619717,-3.3492016397115365,69.06277519010139,60.7209560089821,-3.344236898821599,-4.019576059633593,-2.7917104279356693,-6.3929017969353055,7.889702325385732,2.5600013732910085,0.9852042387086115,3.7429988861083956,1.0426440692967844,6.443353702920007,2.39282147770259,5.093176294514201,-4.34125955910298,77.41269674662114,29.038636167839947,1.3501774084058056,8,-2.4199981689453125,-3.7949981689453125,-2.394998550415039,-4.369998931884766,-6.959999084472656,4,-0.13000411382754573,-2.7729302742421047,46.06999969482422,-3.1000219346348237,44.75,3.6956694807026,45.43000030517578,-0.13000411382754573 3055,2008-08-11,47.90999984741211,48.5099983215332,47.13999938964844,47.83000183105469,1151100.0,-0.011349551123635448,1.140631752115228,0.037913740861000425,63.62798765246496,61.24922611848387,-2.3360078766651995,-3.173099979267519,-2.268265267932165,-5.717959949799209,9.182444372810393,1.3699989318847656,1.115191435467338,2.9014997482299805,0.14168876403449104,5.66131073242547,1.5215942561322393,4.281405240327722,-3.355959374208723,66.11908428517935,21.334958092858628,1.3799054920977445,8,-1.1199989318847656,-2.9499988555908203,-3.4574995040893555,-3.8199996948242188,-9.329998016357422,0,-0.11020661231711704,-1.0425558163619717,48.459999084472656,-2.7729302742421047,46.06999969482422,-3.1000219346348237,44.75,-0.11020661231711704 3056,2008-08-12,46.9900016784668,48.34000015258789,46.5099983215332,47.88000106811523,901500.0,-0.019202633518584866,1.0221041982802226,-11.125268227552246,58.05341364458982,61.00327755169302,-1.1164109369736366,-2.056084750417675,-1.3954081493255188,-4.6919499263796,10.25368254778758,1.8300018310546875,1.166052877068637,1.789501571655272,-0.9601853264422147,4.539188469752759,0.4146581226065251,3.164345020704019,-2.0354843332563988,46.68050088086265,2.116966922879456,1.3748434490487444,8,-0.20000076293945312,-2.030000686645508,-2.537501335144043,-2.9000015258789062,-6.790000915527344,1,-0.08235800400823257,1.140631752115228,47.90999984741211,-1.0425558163619717,48.459999084472656,-2.7729302742421047,46.06999969482422,-0.08235800400823257 3057,2008-08-13,46.70000076293945,47.83000183105469,46.2599983215332,46.790000915527344,889800.0,-0.006171545119570299,-2.2371038339474834,0.1011238363022279,66.60078902392785,61.22633106836212,-0.6257048399132898,-1.5950472355657794,-1.1485082610746815,-4.320338322666345,11.383238350198946,1.5700035095214844,1.3460181129225361,1.3390007019042969,-1.364649396785694,4.042650800594288,-0.012824347440698602,2.6908257512492924,-1.3770446954826028,33.7962774909886,-15.281263525594397,1.3518250493449944,8,0.4249992370605469,-1.364999771118164,-2.247500419616699,-2.3600006103515625,-5.280002593994141,2,-0.07580301622471586,1.0221041982802226,46.9900016784668,1.140631752115228,47.90999984741211,-1.0425558163619717,48.459999084472656,-0.07580301622471586 3058,2008-08-14,47.209999084472656,47.40999984741211,46.4000015258789,46.540000915527344,745400.0,0.010920734758058659,-1.1263190863971306,-7.444411477980757,66.60078902392785,61.25903056727119,-1.036166817032921,-2.0361718465751153,-1.7365449879392045,-4.758024869908226,11.916392167168569,1.0099983215332102,1.4469078571415963,1.7389989852905288,-1.0810339863863732,4.559031956967431,0.32898249945207425,3.1490154711289833,-1.5480793925490701,40.833288298741586,-11.66281222999988,1.4100164858384514,8,-0.08499908447265625,-1.8749980926513672,-2.7574987411499023,-2.8699989318847656,-7.3899993896484375,3,-0.0760432158908606,-2.2371038339474834,46.70000076293945,1.0221041982802226,46.9900016784668,1.140631752115228,47.90999984741211,-0.0760432158908606 3059,2008-08-15,46.68000030517578,48.5,46.4000015258789,47.52999877929688,1069400.0,-0.0112264094381479,-1.9787296210723189,-1.26865790612404,65.94912791999741,61.68177680054214,-0.34140870712487725,-1.445613015840621,-1.2949313216776162,-4.162373247415687,12.64835997112047,2.099998474121101,1.4785338804865304,1.123500251770018,-1.7359903209976366,3.982990824537673,-0.30624503461380925,2.5532455381538455,-0.7062340787428028,18.66675482855903,-38.078602831182565,1.429745286383829,8,0.44499969482421875,-1.3449993133544922,-2.2274999618530273,-2.3400001525878906,-6.700000762939453,4,-0.11653810178115631,-1.1263190863971306,47.209999084472656,-2.2371038339474834,46.70000076293945,1.0221041982802226,46.9900016784668,-0.11653810178115631 3060,2008-08-18,45.15999984741211,47.06999969482422,44.36999893188477,46.4900016784668,1115800.0,-0.03256213470065328,1.1686771721578892,1.5647108454281762,53.831939835555886,60.891094840749695,1.2803088944404521,0.1522907006302887,0.19650455473252748,-2.5566302937875207,13.18847934697419,2.700000762939446,1.3450208085383508,-0.44100017547607706,-3.2433220080354843,2.36132165708333,-1.8421610917557842,0.9601607408036301,4.400001525878913,19.12834651851222,-37.75547331650985,1.4011609162797038,8,1.8050003051757884,0.1750011444091797,-0.7074995040893555,-0.8199996948242188,-6.220001220703132,0,-0.08104516961422992,-1.9787296210723189,46.68000030517578,-1.1263190863971306,47.209999084472656,-2.2371038339474834,46.70000076293945,-0.08104516961422992 3061,2008-08-19,44.45000076293945,45.88999938964844,44.15999984741211,45.13999938964844,578200.0,-0.015721857548087304,-1.7244077459352463,0.5187952456891112,47.47010445673897,60.79009945529251,2.052520432057605,0.8673815136535623,0.8352499511328233,-1.7611130514976097,13.711486684608865,1.7299995422363281,1.2089266734283655,-1.1259992599487276,-3.9614992386152394,1.7095007187177842,-2.543749249281987,0.29175072938453184,5.006200561523443,6.682048509938868,-44.47372875597094,1.4177499893332564,8,2.4099998474121094,0.8850002288818359,-0.6975002288818359,0.020000457763671875,-4.630001068115234,1,-0.13205846639217433,1.1686771721578892,45.15999984741211,-1.9787296210723189,46.68000030517578,-1.1263190863971306,47.209999084472656,-0.13205846639217433 3062,2008-08-20,44.11000061035156,44.88000106811523,43.72999954223633,44.56999969482422,718500.0,-0.007649047171026546,1.1296288447138425,0.6666666666666666,41.43271637147996,59.18107145764267,2.5615655121823764,1.188785095626237,1.1018003533731076,-1.2824153590543403,13.437804778330353,1.1500015258788991,1.1319534029296534,-1.415499496459958,-4.320323001014913,1.4893240080949965,-2.8679112487374354,0.036912255817519224,5.1343526550293035,7.966478650892856,-37.02535798856528,1.4524117522774778,8,2.0699996948242188,1.6200008392333984,-0.4499998092651367,0.7049999237060547,-5.540000915527344,2,-0.08864202659962162,-1.7244077459352463,44.45000076293945,1.1686771721578892,45.15999984741211,-1.9787296210723189,46.68000030517578,-0.08864202659962162 3063,2008-08-21,43.63000106811523,43.79999923706055,42.040000915527344,43.77000045776367,1038400.0,-0.010881875665258778,16.600251773861295,0.30434710497074174,41.43271637147993,56.11106492224029,2.9715421754007707,1.783042249401369,1.5689577190205668,-0.7098093703068358,13.991728463338626,2.0699996948242188,1.0534189265577112,-1.9099990844726662,-4.7714598668871915,0.9514616979418591,-3.340729475679929,-0.47926869326540356,5.283490973876965,24.613008946233908,-16.697297087787266,1.4307303912072633,8,1.6449985504150462,2.1700000762939524,-0.2500009536743093,1.18499946594239,-9.03000259399414,3,-0.0506532854702354,1.1296288447138425,44.11000061035156,-1.7244077459352463,44.45000076293945,1.1686771721578892,45.15999984741211,-0.0506532854702354 3064,2008-08-22,43.849998474121094,44.0,43.29999923706055,43.68999862670898,804600.0,0.005042342439148806,2.043462396444061,-1.142861035422336,42.77565829862207,53.79413943847996,2.26727507301171,1.6475137289593107,1.3451796815590455,-0.8351406022793597,14.53529679393517,0.7000007629394531,1.170253184047553,-1.6900016784667997,-4.551462460881325,1.1714591039477256,-3.1207320696740624,-0.2592712872595371,4.513614277753909,35.984055623305,-1.906496230095101,1.4307303912072633,8,1.4200019836425781,1.950002670288086,0.03000164031982422,0.9650020599365234,-5.979999542236321,4,-0.09190419428806262,16.600251773861295,43.63000106811523,1.1296288447138425,44.11000061035156,-1.7244077459352463,44.45000076293945,-0.09190419428806262 3065,2008-08-25,43.849998474121094,44.400001525878906,43.18999862670898,43.33000183105469,895800.0,0.0,-2.024995708481911,3.24998211858937,42.44740381557566,52.060138346367275,1.822449137580378,1.772243878696564,1.2903852502846718,-0.7324877741299005,14.91698721995755,1.210002899169929,1.1054869563056258,-1.7115016937255874,-4.511699124494662,1.088695737043487,-3.1116004091101246,-0.31140297834105013,4.0077253308461,47.01294223257971,10.460159262549219,1.4000987153845383,8,1.4200019836425781,1.950002670288086,0.03000164031982422,0.9650020599365234,-7.239997863769531,0,-0.08825539490426026,2.043462396444061,43.849998474121094,16.600251773861295,43.63000106811523,1.1296288447138425,44.11000061035156,-0.08825539490426026 3066,2008-08-26,43.810001373291016,44.38000106811523,43.060001373291016,43.72000122070313,623200.0,-0.000912134600271064,1.1463417659884079,0.17307833384683993,45.21385055303465,49.68381184960136,1.524213091821494,1.8670089137078278,1.25400593091328,-0.5828010962983257,15.735053210384473,1.3199996948242116,0.6458995796850644,-1.725498771667482,-4.5829135654834445,1.1319160221484807,-3.154206168575463,-0.29679137475950057,3.5823046005209918,62.32395643186147,23.540538130469677,1.4287073969079813,8,1.4599990844726562,1.989999771118164,0.25749874114990234,1.0049991607666016,-10.430000305175781,1,-0.11116189440594404,-2.024995708481911,43.849998474121094,2.043462396444061,43.849998474121094,16.600251773861295,43.63000106811523,-0.11116189440594404 3067,2008-08-27,44.38000106811523,45.0,44.02000045776367,44.290000915527344,656200.0,0.01301072077052523,-2.111104383261379,1.0,40.683567718114084,46.80412059339984,0.6599095773969452,1.3156320185855677,0.5994610030777565,-1.03756540791467,16.25694294092492,1.1899986267089844,0.28042011653232635,-1.1244991302490277,-4.0195798752795255,1.7705816147814701,-2.5720395027642766,0.3230412422662212,2.5841205010340076,79.05408366046068,37.34028088330034,1.4475403725152496,8,0.8899993896484446,1.4200000762939524,-0.3125009536743093,0.4349994659423899,-12.390001296997063,2,-0.10274901450074858,1.1463417659884079,43.810001373291016,-2.024995708481911,43.849998474121094,2.043462396444061,43.849998474121094,-0.10274901450074858 3068,2008-08-28,45.02000045776367,45.2400016784668,44.310001373291016,44.63999938964844,693400.0,0.014420896220037616,1.2682837192208747,4.222226931717368,26.502703905537146,42.42118459179314,-0.3614171125550598,0.6407517344659723,-0.12873893694839467,-1.5567992561889312,16.34947138094056,0.9300003051757812,0.039059138224075696,-0.4414997100830078,-3.338643440112662,2.4556440199466465,-1.890071575097835,1.0070721549318193,1.5501914590958137,89.90820229791731,50.53267091830557,1.4485718650148278,8,-0.4650001525878906,0.7800006866455078,-0.6475000381469727,-0.2049999237060547,-15.13000106811523,3,-0.1432696734197202,-2.111104383261379,44.38000106811523,1.1463417659884079,43.810001373291016,-2.024995708481911,43.849998474121094,-0.1432696734197202 3069,2008-08-29,44.349998474121094,44.93999862670898,44.22999954223633,44.63000106811523,606500.0,-0.014882318454686683,-1.7307633055789624,-0.7368468604125697,26.075230638208893,39.337105792087925,-0.06334489166655288,1.2944225103132183,0.3976805985373133,-0.7645502925260814,16.252418646614725,0.7900009155273438,-0.3133917173595151,-1.0590015411376967,-3.9985817877892558,1.8805787055138623,-2.5287916644634763,0.4107885821880828,1.857778162631817,59.17417065343306,22.22391422360554,1.469790123325778,8,-0.3849983215332031,1.450002670288086,0.02250194549560547,0.46500205993652344,-16.629999160766605,4,-0.21984217216352964,1.2682837192208747,45.02000045776367,-2.111104383261379,44.38000106811523,1.1463417659884079,43.810001373291016,-0.21984217216352964 3070,2008-09-02,44.810001373291016,45.95000076293945,44.13000106811523,44.560001373291016,638100.0,0.01037210631333707,-2.2792769262491976,-0.8928488712688064,34.383942410059475,37.883087786901314,-0.6461675711107802,0.8330245055858825,-0.1322739348615869,-1.110205897717215,16.572681846047395,1.8199996948242259,-0.7231234267353059,-0.5709987640380874,-3.5227859319180013,2.3807884038418266,-2.0468923479780443,0.9048948199018696,-2.770000457763672,60.55364600657871,23.80832487255065,1.4758935839399563,9,-0.8150005340576172,0.9899997711181641,-0.4375009536743164,0.0049991607666015625,-16.64000129699707,1,-0.15487619345494663,-1.7307633055789624,44.349998474121094,1.2682837192208747,45.02000045776367,-2.111104383261379,44.38000106811523,-0.15487619345494663 3071,2008-09-03,43.31999969482422,45.040000915527344,43.099998474121094,44.77000045776367,826300.0,-0.03325154279854392,-1.052909155863422,-5.8000030517578125,29.339837907940804,36.53943462428585,0.7450351646357802,2.2734037770613043,1.2670855889906179,0.5089936356347948,16.709633281179613,1.94000244140625,-1.1572231498885657,-1.9555004119873018,-5.047414900828684,1.1364140768540807,-3.501457656407993,-0.4095431675666106,-1.2017987823486322,7.719334877949863,-28.184577234625927,1.5459572444206917,9,0.6750011444091797,2.480001449584961,1.2500009536743164,1.4950008392333984,-16.0,2,-0.15489379343819232,-2.2792769262491976,44.810001373291016,-1.7307633055789624,44.349998474121094,1.2682837192208747,45.02000045776367,-0.15489379343819232 3072,2008-09-04,42.4900016784668,43.11000061035156,42.060001373291016,43.08000183105469,1178600.0,-0.019159695803427912,2.2307782596702914,0.4068964428624421,22.235296915972995,34.40638801811841,1.4763210630977852,3.0834997991788384,2.044896709502332,1.4542961409196025,16.857492882426364,1.2599983215332031,-1.3746611764616006,-2.6724985122680636,-6.001388440768643,0.6563914162325162,-4.336943476518357,-1.0080535480177701,3.4599990844726562,11.053994155372939,-23.22561804646913,1.6644449642502914,9,1.5149993896484375,3.309999465942383,1.8724985122680664,2.3249988555908203,-13.880001068115238,3,-0.21440339492780847,-1.052909155863422,43.31999969482422,-2.2792769262491976,44.810001373291016,-1.7307633055789624,44.349998474121094,-0.21440339492780847 3073,2008-09-05,42.099998474121094,42.27999877929688,41.16999816894531,42.0099983215332,648400.0,-0.009178705317475888,3.933327681939434,-0.1525425920537937,22.607646550984654,32.165497823936484,1.8176109172871904,3.3316459063348987,2.3503477553884693,1.9288076721611418,15.400284075043036,1.3200035095214844,-1.4786428710883328,-2.864001655578612,-6.430054454168335,0.7020511430111114,-4.6470280548734735,-1.0809752562837502,3.772202301025388,19.4560627716873,-16.104543380880045,1.7830263992948614,9,1.460000991821289,3.2650012969970703,2.2625017166137695,2.7150020599365234,-9.449996948242188,4,-0.24014249571095725,2.2307782596702914,42.4900016784668,-1.052909155863422,43.31999969482422,-2.2792769262491976,44.810001373291016,-0.24014249571095725 3074,2008-09-08,42.15999984741211,42.95000076293945,41.13999938964844,42.95000076293945,1489300.0,0.0014252108186629808,3.5822766473195746,-8.777773068282965,28.260874372648345,30.58921677472234,1.668090343201733,2.9254540475905912,2.2163538337652966,1.9358398803717947,13.712935035513377,1.8100013732910156,-1.489280457379337,-2.4890003204345703,-5.862594032690261,0.8845933918211202,-4.175797176562412,-0.8022034643067286,3.524112823486327,21.20582466831574,-15.75450700234001,1.6867968561278437,9,1.385000228881836,3.190000534057617,2.202500343322754,2.655000686645508,-11.920000076293945,0,-0.2910341675088225,3.933327681939434,42.099998474121094,2.2307782596702914,42.4900016784668,-1.052909155863422,43.31999969482422,-0.2910341675088225 3075,2008-09-09,42.63000106811523,43.13000106811523,41.81999969482422,42.2599983215332,1213300.0,0.011148036584539112,-1.0960021972656135,-0.46835736428867153,36.33634614062819,29.602827395566067,1.125155388728409,2.1498296305791555,1.6534069364758963,1.5401179559928195,11.894161479675178,1.3100013732910085,-1.4559347828575966,-1.7549991607666087,-4.870620519496789,1.360622197963572,-3.312809840131699,-0.19718848140151835,2.7814648059082074,38.205156294932536,-2.478383667494626,1.557810679365089,9,0.914999008178718,2.7199993133544993,1.732499122619636,2.18499946594239,-15.270000457763668,1,-0.34975372698061125,3.5822766473195746,42.15999984741211,3.933327681939434,42.099998474121094,2.2307782596702914,42.4900016784668,-0.34975372698061125 3076,2008-09-10,43.11999893188477,43.4900016784668,42.66999816894531,42.66999816894531,864200.0,0.011494202474604975,-2.6444538634340695,1.2162092500567472,42.73126667529321,29.8303495019193,0.5889187186998441,1.4282629922461965,1.0584443631310947,1.1067664632705245,10.35964479249901,0.8600006103515696,-1.4438273921381892,-1.0715011596679602,-3.97971304683999,1.8367107275040695,-2.525607103253975,0.38260478391805464,2.035178953076162,84.25521760797642,37.804245045999565,1.4541059435860162,9,0.4250011444091726,2.230001449584954,1.2425012588500906,1.6950016021728445,-14.119998931884773,2,-0.3467068466120986,-1.0960021972656135,42.63000106811523,3.5822766473195746,42.15999984741211,3.933327681939434,42.099998474121094,-0.3467068466120986 3077,2008-09-11,43.15999984741211,43.5099983215332,42.43999862670898,42.66999816894531,645400.0,0.0009276650398466479,-1.2526291273987211,1.0888907726867967,46.31082403413949,32.03125173843067,0.3996933922021526,1.1694124293785961,0.980123765528397,1.1306064911626237,8.976205957775422,1.0699996948242259,-1.4288451772469557,-0.8545001983642564,-3.5424418729934217,1.833441476264909,-2.1984710356788426,0.48947063895032983,1.7542673278300782,85.2321252380163,34.53089779167888,1.3439708373145842,9,0.38500022888183594,2.190000534057617,1.197500228881836,1.6550006866455078,-14.180000305175781,3,-0.36700649232133076,-2.6444538634340695,43.11999893188477,-1.0960021972656135,42.63000106811523,3.5822766473195746,42.15999984741211,-0.36700649232133076 3078,2008-09-12,43.61999893188477,43.900001525878906,42.43999862670898,42.68000030517578,598500.0,0.010657995507389773,-1.056339238942084,1.918357973079243,48.26021642765677,34.49625015948043,-0.31265983873237246,0.4497271836109604,0.573080123182443,0.7583689846817947,7.474317444231568,1.460002899169929,-1.4411284424608581,-0.21500110626219993,-2.4448893067763464,2.0148870942519466,-1.3299452065192696,0.8999429939948698,1.0678121762217927,89.85498633067897,35.751635972456505,1.1149441002570721,9,-0.07499885559082742,1.7300014495849538,0.32250118255614524,1.1950016021728445,-13.809999465942386,4,-0.3441081771912058,-1.2526291273987211,43.15999984741211,-2.6444538634340695,43.11999893188477,-1.0960021972656135,42.63000106811523,-0.3441081771912058 3079,2008-09-15,41.2400016784668,43.41999816894531,41.06999969482422,41.849998474121094,871500.0,-0.054562065834400486,-3.9473612354790655,-0.6489337093926862,35.483891499676474,34.61846672499343,1.7654468436783617,2.5310449617351907,3.0004235671105093,3.190825188467059,5.656486504558555,2.549999237060554,-1.5150462388600516,-2.322998428344725,-4.414546195791601,-0.23145066089784905,-3.3687723120681596,-1.2772245446212906,3.2349407265322796,6.007133344476376,-46.96925128621264,1.0457738837234372,9,1.8149986267089844,3.6099987030029297,4.112499237060547,3.5749988555908203,-12.170001983642578,0,-0.20829291471811706,-1.056339238942084,43.61999893188477,-1.2526291273987211,43.15999984741211,-2.6444538634340695,43.11999893188477,-0.20829291471811706 3080,2008-09-16,41.5,41.86999893188477,39.81999969482422,41.0,1100400.0,0.006304517724327718,2.3064560786074835,-0.819676436928965,37.459279879818446,35.52062694409095,1.1024863740274924,2.0899420603842245,2.7953150061804806,2.976548348866828,5.39945984713377,2.049999237060554,-1.5382106751092195,-1.880000114440918,-4.023042645480189,0.2630424165983527,-2.9515213799605533,-0.8084788489212826,2.702546988185091,41.17645958853647,-10.178921273345878,1.0715212655196351,9,0.3600006103515625,2.664999008178711,3.8525009155273438,3.315000534057617,-14.629999160766602,1,-0.2713253067200443,-3.9473612354790655,41.2400016784668,-1.056339238942084,43.61999893188477,-1.2526291273987211,43.15999984741211,-0.2713253067200443 3081,2008-09-17,38.58000183105469,41.47999954223633,38.5,40.75,1329800.0,-0.07036140166133287,-1.5579375110511529,-4.339996337890625,24.913501089795602,35.818205185626795,3.66480021113631,4.793385863932748,5.70774505848604,5.933257105747835,5.47797252369751,3.0,-1.5939825427122827,-4.506498336791992,-7.479614242138375,-1.5333824314456095,-5.99305628946518,-3.0199403841188044,5.184290427794316,1.4815149712696862,-44.45466253459536,1.486557952673191,9,2.6199989318847656,4.9199981689453125,7.294999122619629,6.23499870300293,-14.190002441406246,2,-0.2908242791132185,2.3064560786074835,41.5,-3.9473612354790655,41.2400016784668,-1.056339238942084,43.61999893188477,-0.2908242791132185 3082,2008-09-18,40.20000076293945,40.88999938964844,36.84000015258789,39.47999954223633,1423400.0,0.04199063906162803,2.857144933170088,-0.33179807753158996,30.781501822476073,36.726411326903616,1.8839178354637767,3.020292201386944,4.092721340180638,4.361518065801761,6.067135461986793,4.049999237060547,-1.7558172117711024,-2.6909994125366197,-5.88662659271651,0.5046277676432709,-4.288813002626561,-1.093185822446678,2.9325764248476673,47.59206737640194,6.919884859349025,1.5978135900899444,9,0.1700000762939453,2.469999313354492,5.675000190734863,4.614999771118164,-15.880001068115234,3,-0.2786069788651542,-1.5579375110511529,38.58000183105469,2.3064560786074835,41.5,-3.9473612354790655,41.2400016784668,-0.2786069788651542 3083,2008-09-19,41.41999816894531,44.43999862670898,40.54999923706055,42.61999893188477,1269200.0,0.030348193603284113,-1.6462593242792571,-1.6666649006061218,38.80824627622498,37.89834153841214,0.6228140929855712,1.714121648015869,2.881017304235627,3.2040708943152936,6.295745349290603,4.239997863769524,-1.720559819307148,-1.360501861572267,-4.601056591472535,1.8800528683280007,-2.980779226522401,0.2597755033778668,-4.579998016357422,60.263143893421415,21.025377473940942,1.6202773649501347,9,-0.779998779296875,1.2500019073486328,4.810002326965332,3.3950023651123047,-17.319997787475582,4,-0.3003379810875001,2.857144933170088,40.20000076293945,-1.5579375110511529,38.58000183105469,2.3064560786074835,41.5,-0.3003379810875001 3084,2008-09-22,39.81999969482422,42.29999923706055,39.7599983215332,41.11000061035156,946300.0,-0.03862864666470933,-2.6028288206393526,1.0750000794728027,32.46660395511685,37.46837018446643,2.074089448812039,3.158669080713267,4.476368405240194,4.846294700960065,6.769331887716986,2.5400009155273438,-1.5844824825615333,-2.759000396728517,-6.21364995186245,0.6956491584054163,-4.486325174295487,-1.0316756191615468,-2.979999542236328,39.21052816501986,2.5588203314070412,1.7273247775669678,9,0.8199996948242188,2.8500003814697266,6.410000801086426,4.995000839233398,-14.15999984741211,0,-0.25138122314408073,-1.6462593242792571,41.41999816894531,2.857144933170088,40.20000076293945,-1.5579375110511529,38.58000183105469,-0.25138122314408073 3085,2008-09-23,39.97999954223633,41.02999877929688,39.75,39.7599983215332,598400.0,0.004018077565000722,-9.666751438471623,-0.17054346090381647,37.05425302107992,36.83759088955384,1.6747763276546337,2.8394532157323766,4.337663018975633,4.705449539240313,7.425462431191193,1.279998779296882,-1.425427547537268,-2.405500602722171,-5.991434797584816,1.1804335921404743,-4.198467700153493,-0.6125335052908483,-2.9879994201660125,41.315789737860015,0.9628434168291946,1.7929670974313243,9,0.6599998474121094,1.9750003814697266,6.250000953674316,4.835000991821289,-13.819999694824219,1,-0.272886442529505,-2.6028288206393526,39.81999969482422,-1.6462593242792571,41.41999816894531,2.857144933170088,40.20000076293945,-0.272886442529505 3086,2008-09-24,38.93999862670898,39.88999938964844,38.68000030517578,39.88999938964844,745200.0,-0.026013029700729606,1.5473644478531303,-4.31816132612016,36.46069812198075,35.74313245486954,2.3015186637144467,3.684821541534646,5.352817974069666,5.731448177417327,8.274880358470801,1.2999992370605469,-1.3978443002179617,-3.2020013809204144,-7.033623817602539,0.6296210557617101,-5.117812599261477,-1.2861901625793521,-1.7990385345458861,27.631564417701338,-15.74889913020775,1.9158112183410627,9,1.7000007629394602,2.4550018310546946,7.210001945495613,5.87500190734864,-11.949998855590813,2,-0.30996400136482694,-9.666751438471623,39.97999954223633,-2.6028288206393526,39.81999969482422,-1.6462593242792571,41.41999816894531,-0.30996400136482694 3087,2008-09-25,39.81999969482422,40.18000030517578,38.70000076293945,39.11000061035156,582500.0,0.022598898283259006,1.0699289879583638,-0.7473668571336733,41.61764590385387,35.00506906333589,1.0034364596463448,2.57784809890191,4.446723466843679,4.838108703883314,8.817263498349885,1.4799995422363281,-1.4689488416125869,-2.0940002441406236,-5.907540550989609,1.7195400627083615,-4.0007703975651125,-0.1872300907161346,-2.5330588319702088,19.791661837585266,-25.515636109544076,1.9067701534244914,9,0.8199996948242188,1.5750007629394531,6.277501106262207,4.995000839233398,-11.190000534057617,3,-0.38749373238145357,1.5473644478531303,38.93999862670898,-9.666751438471623,39.97999954223633,-2.6028288206393526,39.81999969482422,-0.38749373238145357 3088,2008-09-26,38.56999969482422,39.400001525878906,38.18999862670898,38.650001525878906,885000.0,-0.031391260913607555,-1.8809456771509476,-0.11267878058477773,37.86341207503432,35.26946023837564,1.6335459244761381,3.4992631737376243,5.606565396482495,6.073753079171368,9.322926848090585,1.6300010681152415,-1.6796394906880892,-3.0215002059936538,-6.819966623953654,0.7769662119663465,-4.920733414973654,-1.1222669970136536,-1.1399976766931061,9.245766707629178,-37.49460327031928,1.8992332089799986,9,2.0699996948242188,2.825000762939453,7.385001182556152,6.245000839233398,-10.079999923706055,4,-0.3694581310020657,1.0699289879583638,39.81999969482422,1.5473644478531303,38.93999862670898,-9.666751438471623,39.97999954223633,-0.3694581310020657 3089,2008-09-29,34.59999847412109,38.040000915527344,31.0,37.9900016784668,1707000.0,-0.10292977060188757,3.0343825385322494,42.37407018882328,28.048093995529612,34.22377291789911,5.0988047826016825,7.063516806807137,9.439707345060917,10.013991500274166,10.662486532342175,7.569999694824219,-2.05851286045052,-6.504001426696782,-11.206818089536512,-1.8011847638570515,-8.855409758116643,-4.15259309527692,9.84000015258789,35.89231218603849,-11.434983733519516,2.3514083314198637,9,3.1200008392334055,3.87500190734864,10.93750190734864,10.21500205993653,-5.759998321533196,0,-0.30346816634991425,-1.8809456771509476,38.56999969482422,1.0699289879583638,39.81999969482422,1.5473644478531303,38.93999862670898,-0.30346816634991425 3090,2008-09-30,37.86999893188477,37.86999893188477,32.880001068115234,34.650001525878906,1645000.0,0.09450868791828038,2.099380051960474,-0.9498508443526218,37.541523547572055,35.62688652431872,1.4077817177668877,3.422398620866254,6.090590133836706,6.732142572063992,11.472219323469329,4.989997863769538,-2.4541403283417154,-2.887000846862783,-7.460826502046864,1.6868248083212976,-5.173913674454823,-0.6000880192707427,6.301199722290022,74.83658718411364,30.85108484101474,2.286912827592039,9,-0.14999961853028054,0.6050014495849538,7.665001869201653,6.9450016021728445,-11.3499984741211,1,-0.3224187860800919,3.0343825385322494,34.59999847412109,-1.8809456771509476,38.56999969482422,1.0699289879583638,39.81999969482422,-0.3224187860800919 3091,2008-10-01,36.61000061035156,37.70000076293945,36.41999816894531,37.5099983215332,1101100.0,-0.03327167565543154,1.0,-0.2795026199409308,35.307307467654255,36.1297538182274,2.6361694109973897,4.378409146817553,7.233277399074524,7.965021437602346,13.03266334531662,1.4500007629394602,-2.589334689513052,-3.8114992141723647,-8.574224318371087,0.9512258900263575,-6.192861766271726,-1.4301366620730036,7.2977740707397345,61.11111572827056,21.420066103150603,2.3813625520993598,10,1.1099987030029297,1.864999771118164,8.925000190734863,8.204999923706055,-7.7500000000000036,2,-0.2854411523824092,2.099380051960474,37.86999893188477,3.0343825385322494,34.59999847412109,-1.8809456771509476,38.56999969482422,-0.2854411523824092 3092,2008-10-02,33.380001068115234,36.310001373291016,32.84000015258789,36.2400016784668,1428700.0,-0.08822724633670287,1.3133341471354167,3.1777865374752574,29.56903036932559,35.103174273016364,5.36075597161765,7.263310159457916,10.30053392072157,11.124893188921334,14.920606176110315,3.770000457763672,-2.873004642836669,-6.585998725891116,-12.184894552127844,-0.9871028996543885,-9.38544663900948,-3.7865508127727523,10.269618119354234,28.333340902175742,-4.805254824832417,2.799447913118362,10,3.269998550415039,5.094999313354492,12.154999732971191,11.434999465942383,-3.710000991821289,3,-0.1914320279366568,1.0,36.61000061035156,2.099380051960474,37.86999893188477,3.0343825385322494,34.59999847412109,-0.1914320279366568 3093,2008-10-03,31.989999771118164,34.209999084472656,31.920000076293945,32.75,992500.0,-0.04164173914076974,-4.088888841793841,0.2657342890526215,30.785201031188876,34.91635172591325,5.892053098545894,8.281665963314353,11.565668312279186,12.426870684185957,16.4641766298239,2.289999008178711,-2.781818988885398,-7.4705000877380385,-14.005479426595357,-0.9355207488807196,-10.737989757166702,-4.2030104183093755,11.406627032601918,14.062494920059345,-21.578264069488867,3.2674896694286604,10,4.024999618530273,6.4850006103515625,13.545001029968262,12.825000762939453,-1.7199993133544922,4,-0.10503284258804857,1.3133341471354167,33.380001068115234,1.0,36.61000061035156,2.099380051960474,37.86999893188477,-0.10503284258804857 3094,2008-10-06,29.88999938964844,31.15999984741211,28.440000534057614,30.959999084472656,1341600.0,-0.0656455266175302,2.700676264817626,1.4078939112932527,27.59551835574895,33.865381207543145,7.19162966118434,9.92411082560334,13.497383829656595,14.430851711849623,18.708203776810727,3.5499992370605504,-2.948964068540711,-8.95700044631958,-16.629683632215322,-1.2843172604238404,-12.793342039267447,-5.120658853371712,13.25869487799724,15.376448589057375,-18.755909478337223,3.83634159294787,10,4.420001029968258,7.305001258850094,15.28750133514404,14.925001144409176,-0.38999938964844105,0,-0.04683839568812864,-4.088888841793841,31.989999771118164,1.3133341471354167,33.380001068115234,1.0,36.61000061035156,-0.04683839568812864 3095,2008-10-07,27.71999931335449,30.20000076293945,27.63999938964844,29.690000534057614,1016300.0,-0.07259953565089305,-1.4037559526261496,1.8411231612797483,28.41811723599693,32.9717611091005,8.313963209712409,11.509938397014597,15.484276097944363,16.483095902353224,21.22580471731351,2.5600013732910085,-3.431798618865237,-10.381500434875495,-19.30239789066429,-1.4606029790866977,-14.841949162769897,-5.921051706981093,14.840347204947673,0.795227761284853,-35.91950923383809,4.460448727894399,10,6.190000534057621,9.075000762939457,17.162501335144047,17.09500122070313,-0.5100002288818324,1,0.04040407168025539,2.700676264817626,29.88999938964844,-4.088888841793841,31.989999771118164,1.3133341471354167,33.380001068115234,0.04040407168025539 3096,2008-10-08,28.170000076293945,29.5,26.399999618530273,27.40999984741211,1347100.0,0.016233794158958093,-1.2302155509251669,-0.3857866791628584,24.927051268402806,31.117250594050375,6.901325710210315,10.416556762785774,14.823284662581209,15.927777876697661,24.167979358774577,3.1000003814697266,-3.7186590914708617,-9.183999729156497,-18.81170845386883,0.44370899555583776,-13.997854091512664,-4.37014536680033,13.495125614288995,17.860748177096617,-16.756078236658745,4.8138543623561665,10,4.7300004959106445,7.550000190734863,16.727500915527344,16.645000457763672,0.6700000762939453,2,-0.05857293624641513,-1.4037559526261496,27.71999931335449,2.700676264817626,29.88999938964844,-4.088888841793841,31.989999771118164,-0.05857293624641513 3097,2008-10-09,27.31999969482422,29.399999618530273,27.149999618530273,28.75,897500.0,-0.03017395737194306,-1.542372223838619,-1.8815787822586514,20.15241990993964,29.149362575706522,6.472372480249675,10.560458820789016,15.426467774221209,16.681937175889665,27.121110590630682,2.25,-4.201957055695829,-9.242000102996826,-19.447436467566895,0.9634362615732428,-14.344718285281864,-4.139281920711792,13.123915909994508,11.779771308639068,-18.78360311058455,5.102718182285035,10,4.90000057220459,8.09999942779541,17.57750129699707,17.4950008392334,1.0799999237060547,3,0.05636899460943612,-1.2302155509251669,28.170000076293945,-1.4037559526261496,27.71999931335449,2.700676264817626,29.88999938964844,0.05636899460943612 3098,2008-10-10,28.61000061035156,29.899999618530273,24.149999618530273,26.07999992370605,1844700.0,0.0472181892363539,1.25048980799974,-1.7692308718315344,25.954533270011495,28.916744717315623,4.0465010402360555,8.525390472219886,13.871181269776844,15.30214447790976,30.483715901450957,5.75,-4.628635440753264,-7.201499271392823,-17.429128115584508,3.0261295727988617,-12.315313693488665,-2.0876848492969806,10.710401715564092,63.62340722109647,32.742979711889554,5.113814422095843,10,2.399998664855964,5.68499851226807,16.292500495910648,16.055000305175785,-0.7900009155273402,4,0.03704996306637143,-1.542372223838619,27.31999969482422,-1.2302155509251669,28.170000076293945,-1.4037559526261496,27.71999931335449,0.03704996306637143 3099,2008-10-13,32.650001525878906,32.959999084472656,28.8700008392334,29.989999771118164,1311900.0,0.1412093963418375,1.4939037474202794,1.051383807443784,36.520786447572085,28.80332948398229,-0.33435708074689785,4.014687012774004,9.622844502149277,11.214412545188239,32.75782389154737,4.349998474121097,-5.166361041447622,-2.7319983482360826,-12.718387990303107,7.254391293830942,-7.725193169269595,2.2611964727974296,5.1533605292982045,96.48129878109374,64.15644212018886,4.993194821033513,10,-1.725001335144043,1.6449975967407227,11.812498092651367,12.014999389648438,-3.660001754760742,0,-0.07289436315121789,1.25048980799974,28.61000061035156,-1.542372223838619,27.31999969482422,-1.2302155509251669,28.170000076293945,-0.07289436315121789 3100,2008-10-14,30.239999771118164,33.669998168945305,29.790000915527344,33.56999969482422,1406100.0,-0.07381322027965409,1.19830067513718,-1.2518788447211293,34.768913350495495,28.743507915409097,0.982868533778781,5.837138397651508,11.793177761159058,13.567134442528626,34.364042983589265,3.8799972534179616,-5.653387221781124,-4.579000091552736,-14.381027327162741,5.223027144057269,-9.480013709357742,0.32201352625226676,6.198026040394261,63.9705995787404,29.76934390803553,4.901013617805003,10,-0.009999275207519531,4.054999351501465,14.207500457763672,14.42500114440918,-3.2299995422363246,1,-0.024470892087272045,1.4939037474202794,32.650001525878906,1.25048980799974,28.61000061035156,-1.542372223838619,27.31999969482422,-0.024470892087272045 3101,2008-10-15,27.36000061035156,30.95000076293945,27.059999465942386,29.34000015258789,1190500.0,-0.09523806820651026,-2.0155027412572553,0.5945944707508377,29.613879304297214,28.74849113040594,2.6963154546044485,8.256794486069115,14.393166819569867,16.384181246995627,35.591704507163335,3.890001296997063,-5.685245804153894,-6.897999191284182,-17.070985792304672,3.2749874097363083,-11.98449249179443,-1.8115058907739368,7.8492225818626515,33.718502947475166,-2.210232868707159,5.086493300510246,10,1.819998741149906,6.93499851226807,17.087499618530277,17.305000305175785,-2.0500011444091726,2,-0.0054825117884738095,1.19830067513718,30.239999771118164,1.4939037474202794,32.650001525878906,1.25048980799974,28.61000061035156,-0.0054825117884738095 3102,2008-10-16,29.0,29.040000915527344,25.6299991607666,27.25,820000.0,0.05994149682248007,2.7267741451334517,-0.8838385881763607,34.53958274736554,29.165644654425574,0.41311842285519873,6.044607244874676,12.5083628582112,14.663142392414628,36.292040751962986,3.410001754760742,-6.144196424027001,-4.697999763488767,-14.725782784066112,5.329783257088579,-9.71189127377744,0.31589174679990606,5.103300834845818,50.94538991561387,11.160542167071128,5.013891510288674,10,-0.09000110626221058,5.294999122619629,15.447500228881836,15.665000915527344,-3.3700008392333984,3,-0.005517236117658975,-2.0155027412572553,27.36000061035156,1.19830067513718,30.239999771118164,1.4939037474202794,32.650001525878906,-0.005517236117658975 3103,2008-10-17,28.979999542236328,30.43000030517578,27.149999618530273,28.489999771118164,725100.0,-0.0006896709573680493,-1.0694010143243684,0.27999986921037945,39.592596040994735,30.498653286119545,-0.043305074219798456,5.35964057790973,12.235724951229656,14.595895227500463,38.962622153307215,3.280000686645508,-6.4938431413693465,-4.096000289916994,-13.638543720968997,5.446543141135013,-8.867272005442999,0.6752714256090115,4.127971170977936,41.66667655135197,1.3320525184421825,4.771271715526003,10,-0.07000064849853871,5.314999580383301,15.467500686645508,15.685001373291016,-1.0599994659423828,4,-0.02001380030599187,2.7267741451334517,29.0,-2.0155027412572553,27.36000061035156,1.19830067513718,30.239999771118164,-0.02001380030599187 3104,2008-10-20,29.809999465942386,30.25,29.190000534057614,29.46999931335449,576500.0,0.028640439503678783,-1.3555603592606142,0.693878186538798,33.59120849080672,31.073441203320634,-0.9899502209492752,3.943448236781169,11.039649153510677,13.642989813562306,41.44177194806554,1.2700004577636719,-6.394370512814653,-2.7655003547668393,-11.858133126174511,6.327132416640833,-7.311816740470679,1.7808160309369967,2.402174137803481,51.990059960500886,15.357944852394766,4.546316385703837,10,-0.900000572204597,4.4849996566772425,14.63750076293945,14.855001449584957,-2.049999237060547,0,-0.06675611562461525,-1.0694010143243684,28.979999542236328,2.7267741451334517,29.0,-2.0155027412572553,27.36000061035156,-0.06675611562461525 3105,2008-10-21,29.06999969482422,30.709999084472656,28.93000030517578,30.29999923706055,773200.0,-0.024823877369189784,-1.357616897864525,-3.6176440889047807,34.31780484209395,32.116858267064096,-0.04281704569114453,4.030854093418995,11.415157329128341,14.237927421778451,43.97527777462377,1.779998779296875,-6.288373102347769,-2.9600001335144057,-11.472793862242867,5.552793595214055,-7.216396997878633,1.2963967308498248,2.335956510400088,64.66164470049442,29.840177299582727,4.25639686436423,10,-0.16000080108642933,5.22499942779541,14.882500648498535,15.595001220703125,0.4200000762939453,1,-0.0027519753885755227,-1.3555603592606142,29.809999465942386,-1.0694010143243684,28.979999542236328,2.7267741451334517,29.0,-0.0027519753885755227 3106,2008-10-22,26.8700008392334,28.82999992370605,26.170000076293945,28.79999923706055,1440300.0,-0.07567935599196174,1.6733669882961684,1.5691049724442279,35.85397852048958,33.861475890458536,2.1829441885009118,5.565585530992834,13.247244211574433,16.273968040970672,46.362519746071676,2.8999996185302734,-5.938620380721744,-4.556499099731447,-12.710473073290558,3.5974748738276645,-8.633486086511006,-0.4795121129518911,3.839998245239258,24.40948222617626,-10.768678723376603,4.0769869867795565,10,2.039998054504391,7.4249982833862305,16.14249897003174,17.795000076293945,1.9899997711181605,2,0.005210248800737949,-1.357616897864525,29.06999969482422,-1.3555603592606142,29.809999465942386,-1.0694010143243684,28.979999542236328,0.005210248800737949 3107,2008-10-23,24.38999938964844,26.809999465942386,23.68000030517578,26.809999465942386,1515900.0,-0.09229629222652869,1.5867760843710152,1.2538870907967858,34.23236709917572,34.781235204810116,4.697622217663685,7.1994595504346215,15.33227933323877,18.578077062181176,49.176905722902056,3.190000534057617,-5.524496967905421,-6.265000534057613,-13.983357207736137,1.4533561396209116,-10.124178870896873,-2.4058221972183524,6.319999694824215,10.099561988027434,-26.603281817931446,3.8591783368392614,10,4.284999847412102,9.670000076293942,17.960000991821286,19.640001296997067,1.7900009155273402,3,0.03772038127579491,1.6733669882961684,26.8700008392334,-1.357616897864525,29.06999969482422,-1.3555603592606142,29.809999465942386,0.03772038127579491 3108,2008-10-24,24.31999969482422,24.8700008392334,20.549999237060547,22.280000686645508,1659300.0,-0.0028700162597762313,1.7515922406173976,-0.8429747701920826,37.381062960816486,34.87682148405949,4.576340656230965,6.479346592892156,14.981914661844485,18.45019235884139,52.0667625921682,4.320001602172852,-5.060802965588607,-5.622500228881837,-12.88166899089645,1.6366685331327773,-9.252084609889145,-1.992915847874528,5.546399536132814,37.106304275427156,-2.199414677077577,3.629584381007308,10,2.7899990081787074,8.174999237060547,17.200000762939453,18.880001068115234,2.9200000762939453,4,0.05386511029525942,1.5867760843710152,24.38999938964844,1.6733669882961684,26.8700008392334,-1.357616897864525,29.06999969482422,0.05386511029525942 3109,2008-10-27,24.10000038146973,24.809999465942386,22.93000030517578,23.86000061035156,1128400.0,-0.009046024511312312,1.2650620406127828,0.11764700382498733,41.00398002555015,35.569606670176675,3.862121726787251,6.189729900789256,14.787412253959044,18.467741626129058,52.95840219216401,1.8799991607666051,-4.392339089744361,-5.317499637603756,-12.67647243426958,2.041473159062072,-8.996986035936668,-1.638013239270844,4.462102850341793,34.940956670520194,-8.854547464312212,3.6794863983329136,10,1.6499996185302699,7.324998855590817,17.55499935150146,19.100000381469723,3.7999992370605433,0,0.1585062088945599,1.7515922406173976,24.31999969482422,1.5867760843710152,24.38999938964844,1.6733669882961684,26.8700008392334,0.1585062088945599 3110,2008-10-28,25.65999984741211,25.82999992370605,24.0,24.709999084472656,1430100.0,0.06473026727177356,1.8372071704429287,3.9583402872150715,44.08855379769438,37.1779038361097,1.7702926874436429,3.866314163737698,12.871493924125396,16.751587354206777,53.732209560924304,1.8299999237060511,-3.944103882955904,-3.1470002174377427,-9.51226200544135,3.218261570565865,-6.3296311114395465,0.03563067656406105,1.780408825134277,61.7149780988942,14.03418382577511,3.182630894001804,10,-0.030000686645507812,5.129999160766605,15.994999885559082,17.540000915527344,0.7299995422363317,1,0.08183945416825567,1.2650620406127828,24.10000038146973,1.7515922406173976,24.31999969482422,1.5867760843710152,24.38999938964844,0.08183945416825567 3111,2008-10-29,26.15999984741211,27.059999465942386,25.07999992370605,25.81999969482422,1100000.0,0.01948558078617557,-1.1758240376271734,0.3578946100378659,47.222222729711724,38.58708605637038,1.209347472858859,2.6807275079343853,12.036935722427287,16.079989154516525,54.3536862322602,1.9799995422363352,-4.041618985702254,-2.12450017929077,-7.418256493296994,3.16925613471545,-4.771378336293882,0.5223779777123418,-5.6100006103515625,86.17512155318524,32.5505222271731,2.6468781570031106,10,-0.5300006866455078,4.204999923706055,15.137499809265137,17.040000915527344,2.799999237060547,2,0.12729357580770317,1.8372071704429287,25.65999984741211,1.2650620406127828,24.10000038146973,1.7515922406173976,24.31999969482422,0.12729357580770317 3112,2008-10-30,26.989999771118164,27.75,26.53000068664551,27.06999969482422,979400.0,0.03172782601480639,-1.440003280645916,-0.235293787656094,46.03329864549293,39.302719679092405,0.07179501633435592,1.420277463311841,10.886085301370173,15.083072092788854,54.17640898619186,1.5900001525878906,-3.8809739520537576,-0.975000190734864,-5.716381508502856,3.766381127033128,-3.345690849618858,1.3956904681491302,-6.309800529479979,89.44444238403719,35.552697405160416,2.370690658883995,10,-1.3600006103515625,3.375,14.02750015258789,16.21000099182129,2.7900009155273473,3,0.06928495202265506,-1.1758240376271734,26.15999984741211,1.8372071704429287,25.65999984741211,1.2650620406127828,24.10000038146973,0.06928495202265506 3113,2008-10-31,28.6299991607666,29.01000022888184,26.75,28.18000030517578,1297100.0,0.06076322354783392,2.735534506430581,-5.624991059294757,38.84571951028344,39.88655423681204,-1.8138150602794596,-0.510526308087762,8.95315129572738,13.317528493764335,53.639401797881014,2.2600002288818395,-3.224932663106639,0.8329992294311523,-3.5309784362739123,5.196976895136217,-1.34898960342138,3.0149880622836847,-7.667007888793943,93.74998235388779,43.37648334732569,2.1819888328525323,10,-3.0,1.345001220703125,12.387500762939453,14.570001602172852,0.5200004577636719,4,-0.08557453466321441,-1.440003280645916,26.989999771118164,-1.1758240376271734,26.15999984741211,1.8372071704429287,25.65999984741211,-0.08557453466321441 3114,2008-11-03,28.489999771118164,28.989999771118164,27.46999931335449,27.86000061035156,917000.0,-0.004889954374860284,-1.156026334905648,1.4000016954253265,44.44444309887189,41.011736265342925,-2.1017724400664513,-0.5067715740073666,8.785457328019007,13.333248121419587,52.548249413759166,1.5200004577636754,-2.8568006707683153,0.7629998207092292,-3.5034428529455255,5.029442494363984,-1.37022151611815,2.8962211575366084,-7.044187961730955,89.62074982021045,39.274880122728426,2.133221336827378,11,-3.7100000381469727,0.8050003051757812,12.52750015258789,14.710000991821289,1.4300003051757812,0,-0.04387504422752542,2.735534506430581,28.6299991607666,-1.440003280645916,26.989999771118164,-1.1758240376271734,26.15999984741211,-0.04387504422752542 3115,2008-11-04,28.84000015258789,29.76000022888184,28.290000915527344,29.76000022888184,987000.0,0.012285025773308034,2.1956504161958597,-1.460319526734703,55.5975787921258,43.20546962885806,-2.7801966332222356,-0.810096145180303,8.125486653722604,12.834513437102352,51.17261514339234,1.4699993133544957,-2.722340028781151,1.0570001602172852,-3.2383592086868163,5.352359529121387,-1.0906795242347656,3.204679844669336,-6.940337038031004,80.34187999354431,26.74053907484523,2.1476796844520507,11,-3.685000419616699,0.3699989318847692,9.257499694824219,11.440000534057617,-0.7199993133544922,1,-0.032593638317760854,-1.156026334905648,28.489999771118164,2.735534506430581,28.6299991607666,-1.440003280645916,26.989999771118164,-0.032593638317760854 3116,2008-11-05,26.520000457763672,28.239999771118164,26.420000076293945,27.95000076293945,1135900.0,-0.08044381700934344,-1.2331269965714553,1.5543480289004659,41.0791368683416,43.96622182543204,-0.5755956234530046,1.4545259517232978,10.103455963991934,14.980878548861213,49.70786171651562,2.4200000762939453,-2.5647433862920366,-1.18049955368042,-5.5078253678781905,3.146826260517347,-3.3441624607793052,0.9831633534184654,-3.9915103740607876,2.994023260515255,-48.838863349260514,2.163662907098884,11,-1.3650007247924805,2.604999542236328,11.577499389648438,13.760000228881836,2.2899990081787145,2,-0.004902000975538168,2.1956504161958597,28.84000015258789,-1.156026334905648,28.489999771118164,2.735534506430581,28.6299991607666,-0.004902000975538168 3117,2008-11-06,28.86000061035156,31.21999931335449,28.43000030517578,29.790000915527344,3117200.0,0.08823529834830213,-2.1173157331673864,0.6503497249683928,49.63008954662244,45.327224779410486,-2.475131775291743,-0.8054832035952977,7.423188902278493,12.47254149881935,47.737429518010266,4.699998855590817,-2.3371300125101087,1.0825005531311014,-3.271043371498674,5.436044477760877,-1.0942714091837864,3.259272515445989,-5.7529897150343565,50.83335253927744,-2.1910799841852295,2.1767719623148887,11,-1.7850008010864222,-0.4300003051757777,9.23749923706055,11.420000076293949,-1.0,3,0.0034649505199673136,-1.2331269965714553,26.520000457763672,2.1956504161958597,28.84000015258789,-1.156026334905648,28.489999771118164,0.0034649505199673136 3118,2008-11-07,29.670000076293945,29.71999931335449,28.78000068664551,28.8700008392334,1325900.0,0.028066508967842907,1.0888911494559812,-0.8602139511226659,49.567903036970534,46.27877178067941,-2.7339271418865216,-1.6147895409494133,6.2546869753906975,11.492575765623869,45.30318954655341,0.9399986267089773,-1.981614995077635,1.8395000457763686,-2.581995451410876,6.260995542963613,-0.3712477028172536,4.050247794369991,-5.751690339173013,67.70834409528484,13.951898072790627,2.2107477485936227,11,-2.060000419616699,-2.2900009155273438,7.892499923706055,10.610000610351562,0.0,4,0.003707469163084287,-2.1173157331673864,28.86000061035156,-1.2331269965714553,26.520000457763672,2.1956504161958597,28.84000015258789,0.003707469163084287 3119,2008-11-10,30.270000457763672,31.26000022888184,29.899999618530273,30.0,1090200.0,0.02022245972116199,-4.787221608986445,0.3375008940705243,53.735992980575915,47.35070946766625,-2.644801696473934,-2.532055629230282,5.317364116783104,10.701699175875262,44.10043742085931,1.5900001525878942,-1.3241793359223344,2.5585004806518548,-1.4230637178393017,6.540064679143011,0.5677183814062765,4.549282579897433,-5.621521763019384,79.54545991927654,26.04614761792712,1.990782099245578,11,-2.1000003814697266,-3.1600017547607457,6.97499942779541,10.010000228881836,-0.6900005340576207,0,-0.03700035752547004,1.0888911494559812,29.670000076293945,-2.1173157331673864,28.86000061035156,-1.2331269965714553,26.520000457763672,-0.03700035752547004 3120,2008-11-11,29.5,30.229999542236328,29.04999923706055,30.040000915527344,902400.0,-0.02543774186056158,1.565223160234182,-2.0,58.98837768842631,48.65806001863454,-1.42239428496217,-1.918709878154985,5.719310228899644,11.309695542264194,43.24488507599506,1.2200012207031214,-0.756781686090676,1.8255000114440918,-2.069951995498691,5.720952018386875,-0.12222599202729967,3.7732260149154833,-4.058138721159207,63.63636005381556,6.19063218642426,1.9477260034713915,11,-0.6599998474121094,-2.390001296997074,6.252500534057617,9.500000953674316,0.23999977111816406,1,0.014237290721828666,-4.787221608986445,30.270000457763672,1.0888911494559812,29.670000076293945,-2.1173157331673864,28.86000061035156,0.014237290721828666 3121,2008-11-12,27.209999084472656,29.15999984741211,26.940000534057614,28.940000534057614,1171200.0,-0.07762714967889306,1.0460822445185736,3.20370095649839,59.76454280822505,50.18375381449366,1.153516927923743,0.378903694851207,7.655092861311772,13.42177337442535,42.08639707240161,2.5599994659423864,-0.3043166226929479,-0.45700082778930806,-4.35557874167397,3.4415770860953536,-2.406289784731637,1.492288129153021,-1.0699611316269362,6.249966886306191,-54.82249022884769,1.9492889569423306,11,1.6300010681152344,-0.10000038146973012,8.142500877380371,11.390001296997077,2.440000534057617,2,0.03344365253139725,1.565223160234182,29.5,-4.787221608986445,30.270000457763672,1.0888911494559812,29.670000076293945,0.03344365253139725 3122,2008-11-13,28.84000015258789,28.899999618530273,25.96999931335449,27.239999771118164,1472400.0,0.05990448816462446,2.4069784591500136,-0.9248549368866603,64.12500143051147,52.99256291674122,-0.2083774749717726,-1.3319906117828566,5.709268461802928,11.646270357691265,40.73602110193625,2.930000305175785,0.03830543912014761,1.1810002326965332,-2.706701879777068,5.068702345170134,-0.7628508235402656,3.124851288933332,2.420000076293949,54.25331460358163,-9.443777421927408,1.9438510562368,11,-0.22500038146972656,-1.7300014495849645,5.470000267028809,9.140000343322754,-0.09000015258789062,3,-0.0010402457172945523,1.0460822445185736,27.209999084472656,1.565223160234182,29.5,-4.787221608986445,30.270000457763672,-0.0010402457172945523 3123,2008-11-14,28.399999618530273,29.59000015258789,27.60000038146973,28.25,1300600.0,-0.01525660650934968,-1.7448294368581687,0.09374973922974128,63.25523709447089,55.08265113847444,0.2185494323562338,-0.9883430037477794,5.8343941194141,11.923480495203087,39.84529820545703,1.9899997711181605,0.2774540919464066,0.769999694824218,-3.0847254220980176,4.624724811746454,-1.1573628636369016,2.6973622532853376,2.7542005920410197,45.935725607214614,-20.514860792136012,1.9273625584611187,11,0.21500015258789062,-1.2900009155273473,5.420000076293945,9.580000877380371,-0.5399990081787145,4,-0.01901404983915489,2.4069784591500136,28.84000015258789,1.0460822445185736,27.209999084472656,1.565223160234182,29.5,-0.01901404983915489 3124,2008-11-17,27.81999969482422,28.6200008392334,27.3799991607666,28.03000068664551,920700.0,-0.020422532799177162,-1.2752281377138108,-1.4000101725519354,57.086612892123426,55.248099371807506,0.7750164315563488,-0.595610210474355,6.084353159499855,12.34141285412953,38.92630843209436,1.2400016784667969,0.4898608285650816,0.28949975967407227,-3.428606695522255,4.0076062148704,-1.5695534679240914,2.148552987272236,3.230516497802739,43.42723666837258,-22.646556498068527,1.8590532275981633,11,0.7950000762939453,-0.7100009918212926,4.8324995040893555,9.035000801086426,0.4600009918212926,0,0.06649893608064672,-1.7448294368581687,28.399999618530273,2.4069784591500136,28.84000015258789,1.0460822445185736,27.209999084472656,0.06649893608064672 3125,2008-11-18,28.989999771118164,29.1200008392334,27.71999931335449,28.149999618530273,1375200.0,0.04205607797010935,1.5454520233459053,-3.9999818348606513,58.89377627774062,57.22750375062962,-0.4151232348424614,-1.8676672515302748,4.57595111236202,11.003166642610758,38.09867600840254,1.4000015258789098,0.7706768129794064,1.463499832153321,-2.247798973544711,5.174798637851353,-0.3921495706956968,3.319149235002339,1.9589060839233454,83.42540766933118,19.07248445202478,1.8556494028490165,11,-0.375,-1.880001068115238,3.619999885559082,7.8650007247924805,-0.6299991607666051,1,0.02035185088810132,-1.2752281377138108,27.81999969482422,-1.7448294368581687,28.399999618530273,2.4069784591500136,28.84000015258789,0.02035185088810132 3126,2008-11-19,27.01000022888184,29.479999542236328,26.959999084472656,29.0,1043600.0,-0.06829939833973153,-1.4114813148463674,-2.369046916226534,50.05861798403777,57.275118021453544,1.8346224572584298,0.13002491182563247,6.171767288043174,12.793874512117736,36.81704038640744,2.520000457763672,0.8804843510549212,-0.5234996795654254,-4.230109999711026,3.183110640580175,-2.3768048396382255,1.3298054805073747,3.8393274953259287,28.729300398383035,-31.10925016576051,1.8533051600727999,11,1.6049995422363246,-1.105000495910648,5.252499580383297,9.845000267028805,0.639999389648434,2,0.10107365861171425,1.5454520233459053,28.989999771118164,-1.2752281377138108,27.81999969482422,-1.7448294368581687,28.399999618530273,0.10107365861171425 3127,2008-11-20,25.309999465942386,27.34000015258789,25.21999931335449,26.649999618530273,1269700.0,-0.0629396796939542,-1.7894739483861493,0.6733669882961618,40.30374076462387,56.24576665785947,3.328082094091293,2.005296311093261,7.458619951902403,14.326626792613265,35.24994857156143,2.120000839233402,0.7156274394450151,-2.269500446319576,-5.831879870238332,1.2928789775991802,-4.050690158278954,-0.4883107343601978,5.4417416900483175,2.0594996637045457,-51.27988748611929,1.7811897119593785,11,2.9300003051757777,0.595000267028805,6.4274997711181605,11.545001029968258,3.069999694824215,3,0.17147373544704636,-1.4114813148463674,27.01000022888184,1.5454520233459053,28.989999771118164,-1.2752281377138108,27.81999969482422,0.17147373544704636 3128,2008-11-21,25.6299991607666,26.07999992370605,22.6200008392334,25.459999084472656,2052700.0,0.012643212231387535,5.467278324530464,-0.12686571413117467,41.73410374034309,54.91222340894471,2.65381934270669,1.885121700438873,6.705842949406389,13.882493066468882,33.40109381381791,3.4599990844726527,0.9775230200590634,-2.015000724792479,-5.366999518674142,1.3369980690891836,-3.6910001217333104,-0.3390013278516477,4.900472321518652,43.87753484873972,-4.671225818703448,1.675999396940831,11,0.7950010299682617,0.27500057220458984,5.972499847412109,11.225001335144043,2.2600002288818395,4,0.12173238163852051,-1.7894739483861493,25.309999465942386,-1.4114813148463674,27.01000022888184,1.5454520233459053,28.989999771118164,0.12173238163852051 3129,2008-11-24,27.920000076293945,28.06999969482422,25.229999542236328,26.15999984741211,831200.0,0.08934845846709139,1.757282416370611,10.35293787656094,47.609147856468674,53.647864538727205,-0.0051238971222637986,-0.10964224686892976,4.077477970021075,11.490792801059698,31.1519097294506,2.8400001525878906,0.9797556639839051,0.08400020599365376,-2.8233222854827673,2.991322697470075,-1.3696610397445568,1.5376614517318643,2.135843167408197,77.25947870428168,31.380194864550973,1.4536612457382114,11,-1.8149995803833008,-2.015000343322754,3.6824989318847656,8.9350004196167,0.8199996948242188,0,-0.002148978000660162,5.467278324530464,25.6299991607666,-1.7894739483861493,25.309999465942386,-1.4114813148463674,27.01000022888184,-0.002148978000660162 3130,2008-11-25,27.76000022888184,28.63999938964844,27.09000015258789,28.0,1085400.0,-0.005730653544945952,1.0394746253373892,-0.13636348858354255,53.62997511625277,52.966245906285835,-0.13175473930892423,0.22741044774251762,3.8818964019849638,11.548886831501466,29.17502729345369,1.5499992370605504,0.9098037584922629,-0.18099966049193839,-2.9032196947418463,2.5412203737579695,-1.5421096776168923,1.1801103566330156,1.8496924705521778,74.92711897158861,22.64729062243139,1.3611100171249535,11,-1.654999732971195,-1.855000495910648,3.8424987792968714,9.095000267028805,1.0499992370605469,1,0.018732004808222458,1.757282416370611,27.920000076293945,5.467278324530464,25.6299991607666,-1.7894739483861493,25.309999465942386,0.018732004808222458 3131,2008-11-26,29.489999771118164,29.75,26.649999618530273,26.989999771118164,1097000.0,0.062319867722349986,1.052980073893959,-10.416676600783758,51.91256539500466,51.6093085690073,-1.681111270937194,-1.3073510464143538,1.903221542208442,9.711316958757706,27.490815666443975,3.1000003814697266,0.7373785512433138,1.3824998855590813,-1.2879143777981206,4.052914148916283,0.047292753880480376,2.7177070172376823,-6.869998931884766,96.35343254579175,42.077557888047934,1.3352071316786003,11,-3.304999351501465,-3.5850000381469727,2.112499237060547,6.90000057220459,-0.4099998474121129,2,-0.03831804576252662,1.0394746253373892,27.76000022888184,1.757282416370611,27.920000076293945,5.467278324530464,25.6299991607666,-0.03831804576252662 3132,2008-11-28,28.86000061035156,29.20000076293945,28.059999465942386,29.20000076293945,366400.0,-0.021363145664843763,5.705886972814643,-0.13600006103515624,47.51381422474369,49.860261583482064,-1.1711339347288643,-0.5587187674656313,2.2198721960478416,10.225956563060112,26.021648059821985,1.4300003051757777,0.5002670381802332,0.6590006828308077,-1.9773999449519621,3.2954013106135776,-0.6591996310605772,1.9772009967221926,-6.097399787902827,87.51753864789025,33.49741341286227,1.3182003138913854,11,-2.6750001907348597,-2.9550008773803675,2.742498397827152,7.469998359680179,-1.3199996948242152,4,-0.04192657540649114,1.052980073893959,29.489999771118164,1.0394746253373892,27.76000022888184,1.757282416370611,27.920000076293945,-0.04192657540649114 3133,2008-12-01,26.18000030517578,29.3799991607666,26.1200008392334,28.11000061035156,838400.0,-0.09286210147253116,-2.180487351017408,5.676468938280459,38.867720356359534,47.83594019061941,1.2972639764731078,2.032531656636401,4.509591409069753,12.768413254735094,25.206349818805524,3.259998321533203,0.34616182311068044,-1.898499679565429,-4.674929181266329,0.8779298221354708,-3.286714430415877,-0.5102849287149809,-3.2776514991760237,21.01771386566359,-28.54371033109125,1.3882147508504494,12,0.005000114440917969,-0.27500057220458984,5.187499046325684,9.90999984741211,0.2999992370605469,0,0.08403356875270473,5.705886972814643,28.86000061035156,1.052980073893959,29.489999771118164,1.0394746253373892,27.76000022888184,0.08403356875270473 3134,2008-12-02,27.239999771118164,27.53000068664551,25.940000534057614,26.54999923706055,878300.0,0.040488901970441304,1.503932585113394,-0.3575131735509082,43.944265765395116,46.17488346702546,0.1635370925046793,0.921320331463253,3.115162011280347,11.57835203659127,24.36365143306619,1.5900001525878977,-0.02469786073483249,-0.7760002136230462,-3.5696505036521806,2.0176500764060883,-2.1728253586376134,0.6208249313915211,-4.200697941238403,34.120719666269075,-13.096026083945027,1.3968251450145666,12,-1.0549993515014648,-0.2999992370605469,2.5624990463256836,7.284999847412109,-1.25,1,0.023861953891036958,-2.180487351017408,26.18000030517578,5.705886972814643,28.86000061035156,1.052980073893959,29.489999771118164,0.023861953891036958 3135,2008-12-03,27.899999618530273,27.959999084472656,26.31999969482422,26.61000061035156,1020300.0,0.024229069491839228,1.3262436675256513,1.8695623329343716,52.02583824497052,46.393463496017986,-0.745764353173989,0.19740845551733344,2.116348204725913,10.80278325283831,23.749905042665358,1.6399993896484375,-0.35421713827690127,-0.06900033950805806,-2.835780302885688,2.6977796238695717,-1.452390321196873,1.3143896421807568,-4.726483825248106,51.443552735193435,-0.9157560760402106,1.3833899816888147,12,-1.7149991989135742,-0.9599990844726562,0.6875,6.625,-2.369998931884762,2,0.030107532762473133,1.503932585113394,27.239999771118164,-2.180487351017408,26.18000030517578,5.705886972814643,28.86000061035156,0.030107532762473133 3136,2008-12-04,26.38999938964844,28.0,25.729999542236328,27.5,1175400.0,-0.0541218727429279,1.1516585792697478,-0.8604662509924823,42.75576349779093,46.66591046636988,0.7454298582265118,1.7888871370898336,3.296529997461132,12.170175844784868,22.748662013532815,2.270000457763672,-0.5601096951356155,-1.572500514984128,-4.354184488732724,1.2091834587644676,-2.963342501858424,-0.18165852810983196,-3.084953912231917,18.082189490142238,-32.63148464587823,1.3908419868742974,12,-0.20499897003174183,0.5500011444091761,1.8199996948242152,8.135000228881832,-0.6999988555908274,3,0.09170140705812968,1.3262436675256513,27.899999618530273,1.503932585113394,27.239999771118164,-2.180487351017408,26.18000030517578,0.09170140705812968 3137,2008-12-05,28.959999084472656,29.03000068664551,25.729999542236328,27.149999618530273,1252600.0,0.09738536393571517,2.384611923553563,-1.6306292528696182,51.470586909436896,47.74774192960253,-1.3995460387892429,-0.8150234810470778,0.3914059408043187,9.465636321977442,22.748686765894128,3.3000011444091832,-0.8496064542979447,0.9924992561340318,-1.7963274856252553,3.781325997893319,-0.4019141147456118,2.3869126270136753,-5.526054516604464,88.49314739207934,35.63943007733556,1.3944133708796433,12,-1.4699993133544922,-2.019998550415039,-0.9624996185302734,4.850000381469727,-4.539999008178711,4,0.0041436755188895,1.1516585792697478,26.38999938964844,1.3262436675256513,27.899999618530273,1.503932585113394,27.239999771118164,0.0041436755188895 3138,2008-12-08,29.78000068664551,30.709999084472656,28.729999542236328,29.420000076293945,1281700.0,0.028314973345855865,-1.2758593474243145,0.19889542352109504,55.08298994299028,48.578168828104936,-1.7533456433371661,-1.7142521734772664,-0.7208036699383449,8.490227273771378,22.495801552735973,1.9799995422363281,-0.8019777502833207,1.8070008277893095,-0.9963592459429655,4.6103609015215845,0.40532079092317375,3.208680864655445,-6.219735010134684,81.32533166038168,26.152351173601765,1.401680036866137,12,-1.5600013732910192,-2.840000152587894,-1.7825012207031286,3.4699993133544886,-5.10000038146973,0,-0.0752182578734012,2.384611923553563,28.959999084472656,1.1516585792697478,26.38999938964844,1.3262436675256513,27.899999618530273,-0.0752182578734012 3139,2008-12-09,29.149999618530273,30.5,29.09000015258789,29.61000061035156,933700.0,-0.021155173055377174,-3.862069078914916,-1.277778366464607,50.4268938982966,48.22227091499869,-1.0398746518265938,-1.235822213765914,-0.2683713878661642,8.96021838294768,22.816921796125975,1.4099998474121094,-0.4131417633193841,1.2329998016357422,-1.417752948577693,3.8837525518491773,-0.09237657347097539,2.5583761767424598,-5.303744605700974,68.67470663979526,16.370098205815907,1.325376375106717,12,-0.9300003051757812,-2.2099990844726562,-1.3474998474121094,4.100000381469727,-4.510000228881832,1,-0.09159520107151775,-1.2758593474243145,29.78000068664551,2.384611923553563,28.959999084472656,1.1516585792697478,26.38999938964844,-0.09159520107151775 3140,2008-12-10,29.920000076293945,29.93000030517578,28.940000534057614,29.32999992370605,759500.0,0.02641511038903044,2.245897641143669,-1.2826062618950058,58.300055381649194,48.931992024625856,-1.6441583234910304,-2.0793535291394463,-1.316072259536881,8.04423804492464,22.940997176857188,0.9899997711181676,-0.022459244794710287,1.9820002555847154,-0.727558987437245,4.691559498606676,0.627220634073737,3.336779877095694,-5.79919530059891,84.13656464265551,27.658081234787588,1.3547796215109797,12,-1.7000007629394531,-2.979999542236328,-2.882500171661377,3.3299999237060547,-5.940000534057617,2,-0.13135027724447024,-3.862069078914916,29.149999618530273,-1.2758593474243145,29.78000068664551,2.384611923553563,28.959999084472656,-0.13135027724447024 3141,2008-12-11,28.1200008392334,29.60000038146973,27.88999938964844,28.70000076293945,733200.0,-0.06016040215476848,-2.2884545199455166,-0.9830504639058492,57.969373803309196,50.093720866688685,-0.06585571325439687,-0.21890718057757397,0.2202045607314389,9.675450811393333,22.659483965431722,2.0300006866455043,0.05387865802606839,0.13650093078613423,-2.5520660040018193,2.8250678655740877,-1.2077825366078443,1.4807843981801128,-3.7356282911872576,47.99199832704827,-14.735196710328196,1.3442834673939774,12,0.09999847412109375,-1.1800003051757812,-0.9375014305114746,5.129999160766602,-2.3000011444091797,3,-0.09210526583535106,2.245897641143669,29.920000076293945,-3.862069078914916,29.149999618530273,-1.2758593474243145,29.78000068664551,-0.09210526583535106 3142,2008-12-12,28.809999465942386,29.0,27.040000915527344,27.15999984741211,431000.0,0.02453764602120123,-1.0740758681727676,-2.844827302712734,58.833334181043845,52.31212240276473,-0.8534413675310368,-0.9605147124877185,-0.6268075529905275,8.816250082813863,22.230974559285148,1.9599990844726562,0.029498754031372698,0.8279995918273961,-1.8585880157142824,3.5145871993690747,-0.5152942119434414,2.1712933955982336,-4.1726018564391865,48.22886739814659,-16.185276666597858,1.3432938037708386,12,-0.5900001525878942,-1.8699989318847692,-1.6699995994567907,4.440000534057614,-3.510000228881836,4,-0.10829569558212127,-2.2884545199455166,28.1200008392334,2.245897641143669,29.920000076293945,-3.862069078914916,29.149999618530273,-0.10829569558212127 3143,2008-12-15,27.86000061035156,28.86000061035156,27.3700008392334,28.790000915527344,571400.0,-0.03297462246446292,1.7850470954815552,-0.5636366789006743,49.819929551737516,52.964973934580556,0.40222506001668634,-0.05591214607791173,0.19671222005634448,9.618226371611815,22.060588591516613,1.4899997711181605,-0.115546265250007,-0.09499931335449574,-2.7747442623068466,2.584745635597855,-1.434871787830673,1.2448731611216814,-2.9796989418495805,23.699419416152608,-37.47511374265002,1.3398724744761759,12,0.35999870300293324,-0.9200000762939418,-0.10750055313109996,5.389999389648441,-2.470001220703118,0,-0.12347453189859081,-1.0740758681727676,28.809999465942386,-2.2884545199455166,28.1200008392334,2.245897641143669,29.920000076293945,-0.12347453189859081 3144,2008-12-16,29.670000076293945,29.8799991607666,27.20000076293945,28.0,783400.0,0.06496767502832967,1.5645939214847067,-1.795698417516421,55.21572938854831,53.319406283866975,-1.147501583114309,-1.813170075663578,-1.653642054586058,7.661083424090151,21.64520777569031,2.679998397827152,-0.08874173691457443,1.6225001335144036,-1.1632448618173576,4.408245128846165,0.22962763584852297,3.015372631180284,-4.556510511153139,91.00345038780564,30.264463562419948,1.3928724976658802,12,-1.4500007629394531,-2.729999542236328,-2.1750006675720215,3.5799999237060547,-4.0,1,-0.1681833420386516,1.7850470954815552,27.86000061035156,-1.0740758681727676,28.809999465942386,-2.2884545199455166,28.1200008392334,-0.1681833420386516 3145,2008-12-17,29.57999992370605,30.209999084472656,28.96999931335449,29.10000038146973,625300.0,-0.003033372172445814,-2.3513431312407307,0.28742486245960736,50.26994649812125,54.1543155061259,-0.8874577879550145,-1.7673133244139798,-1.535918257825987,7.608788797738686,21.36511535238163,1.2399997711181676,0.35703357225667176,1.5029999732971149,-1.3367415774502334,4.342741524044463,0.08312919792344076,2.922870748670789,-4.24264997779197,80.1261979600382,22.90523690164305,1.4198707753736737,12,-1.360000610351559,-2.914999961853024,-1.9400005340576136,3.670000076293949,-4.319999694824212,2,-0.16700475141308524,1.5645939214847067,29.670000076293945,1.7850470954815552,27.86000061035156,-1.0740758681727676,28.809999465942386,-0.16700475141308524 3146,2008-12-18,29.739999771118164,30.10000038146973,29.26000022888184,29.770000457763672,668100.0,0.005409055031263987,1.4347811664671533,-0.0625014901175414,52.71604698435799,54.292699958894914,-0.583665375348037,-1.8048367518047002,-1.6802707364641591,7.291449794183684,20.85833472126542,0.8400001525878906,0.6433626449915621,1.5264998435974135,-1.3593663487032615,4.4123660358980885,0.08356674744707604,2.969432939747751,-4.18774385966174,85.17351467395751,30.47186685816903,1.4429330961503382,12,-0.8649997711181641,-3.0749998092651367,-1.765000343322754,3.510000228881836,-3.5,3,-0.19367855659755684,-2.3513431312407307,29.57999992370605,1.5645939214847067,29.670000076293945,1.7850470954815552,27.86000061035156,-0.19367855659755684 3147,2008-12-19,29.649999618530273,30.420000076293945,29.149999618530273,29.920000076293945,1060800.0,-0.0030262324573147037,1.0,8.999809269502194,62.747978119163456,55.14436531180304,-0.43079870706210244,-1.4472235355496537,-1.547944164658972,7.211292145536007,19.80766453075613,1.2700004577636719,0.7126047487584799,1.2194996833801284,-1.386182320282984,3.8251816870432407,-0.08334131845142778,2.5223406852116845,-3.8914339801531987,76.08693720616017,16.417102923802126,1.3028410018315557,12,-0.8799991607666016,-2.984999656677246,-1.6750001907348633,3.6000003814697266,-4.059999465942383,4,-0.12917369217476926,1.4347811664671533,29.739999771118164,-2.3513431312407307,29.57999992370605,1.5645939214847067,29.670000076293945,-0.12917369217476926 3148,2008-12-22,28.75,29.649999618530273,28.43000030517578,29.649999618530273,971600.0,-0.030354119059340712,1.7111107343507277,3.3333262690911147,55.613384228111535,55.720642015115814,0.3438945491592129,-0.3177898144402391,-0.6567904697695752,7.920121925418776,18.210844835877925,1.2199993133544922,1.089224139077757,0.16350002288818288,-2.0853852816824805,2.4123853274588463,-0.9609426293971488,1.2879426751735146,-2.793377023779101,48.13663253380663,-14.155066292373569,1.1244426522853324,12,-0.01999950408935547,-2.0850000381469727,-0.8875007629394531,4.045000076293945,-3.889999389648441,0,-0.12000002653702435,1.0,29.649999618530273,1.4347811664671533,29.739999771118164,-2.3513431312407307,29.57999992370605,-0.12000002653702435 3149,2008-12-23,27.86000061035156,29.21999931335449,27.670000076293945,28.75,603100.0,-0.030956500509511042,-1.4409428005875176,0.9888886298661292,49.853804777546365,54.782169725771055,1.1529043325036241,0.5981516380608873,0.0835975110341316,8.619499603505094,17.500770242649857,1.5499992370605433,1.0808826869788568,-0.7234993934631397,-2.9762849675145944,1.529286180588315,-1.8498921804888688,0.40289339356258935,-1.7132425898005899,6.909110329367768,-54.410323526345145,1.1263927870257278,12,0.8699998855590856,-1.1950006484985316,0.0024986267089879277,4.634998321533207,-3.069999694824215,1,-0.08865761545552064,1.7111107343507277,28.75,1.0,29.649999618530273,1.4347811664671533,29.739999771118164,-0.08865761545552064 3150,2008-12-24,28.28000068664551,28.3799991607666,27.559999465942386,27.95000076293945,168400.0,0.01507537929262992,2.0943567338800966,-0.37078668541156545,57.505963305879504,54.73067967050109,0.5317220395408597,0.2309469137627076,-0.4065247532560896,8.009863922218866,17.002994081145538,0.8199996948242152,0.9270905005389096,-0.3294993400573709,-2.5540936110490193,1.8950949309342775,-1.441796475553197,0.7827977954384551,-1.9507130235376735,25.17486248419438,-39.89476917416175,1.1122971354958247,12,0.44999980926513317,-1.615000724792484,-0.4175014495849645,4.214998245239254,-3.4300003051757812,2,-0.0922913913359299,-1.4409428005875176,27.86000061035156,1.7111107343507277,28.75,1.0,29.649999618530273,-0.0922913913359299 3151,2008-12-26,28.36000061035156,28.459999084472656,27.989999771118164,28.459999084472656,152400.0,0.0028288515475116682,8.400129701686122,-0.30302574921250025,47.02971007541015,53.419165880986235,0.5468537770364712,0.06529751125588135,-0.46431784075819493,7.737810320207135,16.91022387198401,0.4699993133544922,0.925926176066298,-0.19299945831299326,-2.380524793561875,1.9945258769358887,-1.2867621259374324,0.9007632093114459,-1.8554844903891272,27.97206201682713,-32.72458515231436,1.0937626676244405,12,0.44999980926514027,-1.6950006484985316,-0.4975013732910121,4.134998321533207,-3.620000839233395,4,-0.10930889685306289,2.0943567338800966,28.28000068664551,-1.4409428005875176,27.86000061035156,1.7111107343507277,28.75,-0.10930889685306289 3152,2008-12-29,27.649999618530273,28.61000061035156,27.479999542236328,28.36000061035156,387800.0,-0.02503529536463167,-1.1523806409774267,7.100118257419411,39.33933171377317,52.2546550101013,1.2013381261394613,0.7167484065834557,0.2072273996404448,8.260536911722085,16.89274414351222,1.1300010681152308,0.6681728796335058,-0.8425004005432122,-3.060986088386013,1.3759852872995886,-1.9517432444646126,0.2667424433781882,-0.9772641799874329,7.834104622903125,-48.17724679365569,1.1092428439214,12,1.1600008010864258,-0.9849996566772461,-0.3899998664855957,4.844999313354492,-2.2600002288818324,0,-0.05099457023019871,8.400129701686122,28.36000061035156,2.0943567338800966,28.28000068664551,-1.4409428005875176,27.86000061035156,-0.05099457023019871 3153,2008-12-30,28.3799991607666,28.420000076293945,27.739999771118164,27.739999771118164,612000.0,0.026401430463206976,-1.125002980235081,-0.901406331851339,46.18433727833917,51.25116699785584,0.6178287023778566,0.16866558631407003,-0.5528933366677649,7.324530002764519,16.339986793268853,0.7700004577636719,0.5583979171710851,-0.22250080108642578,-2.158365945211841,1.7133643430389895,-1.1904333731491334,0.7454317709762819,-1.545773176386568,51.724122811344664,-2.574468259097472,0.9679325720627081,12,0.5700006484985352,-1.7149991989135742,-1.3074994087219238,4.114999771118164,-2.34999847412109,1,-0.0983086360353278,-1.1523806409774267,27.649999618530273,8.400129701686122,28.36000061035156,2.0943567338800966,28.28000068664551,-0.0983086360353278 3154,2008-12-31,27.88999938964844,28.56999969482422,27.770000457763672,28.309999465942386,822200.0,-0.017265672502046803,-1.424247678662745,-0.6562507450587702,39.6534067964248,50.07155147544512,0.9261800934351179,0.7482201479160757,-0.1260871055965147,7.56542017922089,15.67285289423262,0.7999992370605469,0.35668257119679225,-0.7450005531310993,-2.604887427878481,1.1148863216162823,-1.67494399050479,0.18494288424259153,-0.9007424812647038,36.28313804127339,-13.652862826301352,0.9299434373736908,12,1.0600004196166957,0.07999992370605113,-1.7249994277954137,4.604999542236325,-1.9799995422363317,2,-0.1086410486054541,-1.125002980235081,28.3799991607666,-1.1523806409774267,27.649999618530273,8.400129701686122,28.36000061035156,-0.1086410486054541 3155,2009-01-02,28.739999771118164,28.809999465942386,27.63999938964844,27.86000061035156,523200.0,0.030476887775953365,1.2941210569718207,-2.0952357164590616,53.498866569505225,50.15853142935037,-0.06202783216744123,-0.03754797988935721,-1.0068508080835343,6.4775058236506595,15.103697888315637,1.1700000762939453,0.44697065689875615,0.06299982070922994,-1.7646602082585403,1.8906598496770002,-0.8508301937746552,0.9768298351931151,-1.6019131756908713,94.73686474889656,42.714441169739914,0.9138300144838857,1,0.21000003814697266,-0.5200004577636719,-2.734999656677246,3.7549991607666016,-3.629999160766605,4,-0.13743907053055415,-1.424247678662745,27.88999938964844,-1.125002980235081,28.3799991607666,-1.1523806409774267,27.649999618530273,-0.13743907053055415 3156,2009-01-05,28.809999465942386,28.989999771118164,28.11000061035156,28.670000076293945,560100.0,0.0024356191851666598,2.5199966430664205,0.15909036722998868,50.0,48.74208941610999,-0.3104705707777278,0.08753653892769009,-1.0365113048685721,6.182273597469713,14.288257475628008,0.8799991607666051,0.28025073352698016,0.011999511718752132,-1.4649188945947351,1.4889179180322394,-0.7264596914379915,0.7504587148754958,-1.5290363709532784,88.0794517952445,34.10751272486695,0.7384592031567441,1,-0.24499988555908558,-0.5900001525878942,-2.8049993515014684,3.6849994659423793,-3.680000305175785,0,-0.13745224428601432,1.2941210569718207,28.739999771118164,-1.424247678662745,27.88999938964844,-1.125002980235081,28.3799991607666,-0.13745224428601432 3157,2009-01-06,29.07999992370605,29.690000534057614,28.899999618530273,29.0,640800.0,0.009371761984336091,-4.642849844347084,0.5714305177111317,58.06877909747587,49.01491106826158,-0.7485460197101865,-0.18236263017057652,-1.1822533377489215,5.690954530444106,13.730359029703799,0.8800010681152273,0.2295327186693754,0.275999927520747,-1.2046598226067928,1.7566596776482868,-0.46432994754302115,1.016329802584515,-1.6618753891376024,70.24388927707795,11.928685786641296,0.7403298750637691,1,-0.4949998855590785,-0.860000610351559,-3.034999847412106,3.4149990081787145,-3.6800003051757777,1,-0.14924347193859222,2.5199966430664205,28.809999465942386,1.2941210569718207,28.739999771118164,-1.424247678662745,27.88999938964844,-0.14924347193859222 3158,2009-01-07,27.540000915527344,28.61000061035156,27.31999969482422,28.46999931335449,1503900.0,-0.052957325041919856,1.132231170464816,-11.62499105929523,35.390950270521714,47.407927234147735,0.6724833666469223,1.2450512304248385,0.4689277564721621,6.9902898209746525,14.166386545588752,1.7600002288818324,0.06881966465461531,-1.1519990921020522,-2.660425566330055,0.3564273821259505,-1.9062123292160535,-0.39778585498805086,3.1699981689453125,9.28274864131639,-43.042937441651965,0.7542132371140021,1,0.9649991989135742,0.6799983978271484,-1.4950008392333984,4.954998016357422,-2.3100013732910156,2,-0.07806831715342133,-4.642849844347084,29.07999992370605,2.5199966430664205,28.809999465942386,1.2941210569718207,28.739999771118164,-0.07806831715342133 3159,2009-01-08,26.479999542236328,27.020000457763672,26.15999984741211,27.020000457763672,1720800.0,-0.03848951844781445,2.185182045521977,0.5806471460477844,31.234865038924,44.48891631559712,1.6943215472908122,2.207970545584203,1.6371785615060261,7.809482924080555,14.81499282488361,1.3800010681152344,-0.2933468077635517,-2.0785004615783684,-3.863505366697087,-0.29349555645965,-2.9710029141377277,-1.1859980090190092,4.162199554443358,9.065145398833014,-38.10218079054788,0.8925024525593586,1,1.4450006484985352,1.739999771118164,-0.4349994659423828,6.0149993896484375,-1.8099994659423828,3,-0.016993914779834363,1.132231170464816,27.540000915527344,-4.642849844347084,29.07999992370605,2.5199966430664205,28.809999465942386,-0.016993914779834363 3160,2009-01-09,25.989999771118164,26.479999542236328,25.75,26.399999618530273,1162700.0,-0.018504523398370942,1.5614032739489498,0.7592576894276551,28.17229375211214,42.39364783523067,2.039834139693827,2.5175231440816077,2.1816746533032116,8.07765044049588,15.507622554831965,0.7299995422363281,-0.5014560255876432,-2.372000217437744,-4.377567091323474,-0.3664333435520142,-3.3747836543806073,-1.369216780494881,4.472911355590821,6.091363923522113,-34.77022338998492,1.0027834369428648,1,1.7300004959106445,2.229999542236328,0.5725007057189941,6.504999160766602,-1.7199993133544922,4,-0.0030781040558128803,2.185182045521977,26.479999542236328,1.132231170464816,27.540000915527344,-4.642849844347084,29.07999992370605,-0.0030781040558128803 3161,2009-01-12,25.53000068664551,26.26000022888184,25.29999923706055,26.04999923706055,811000.0,-0.017699079973976573,1.0425541412776387,1.2682896193675044,27.008932182679715,41.02360344288696,2.2978219719883377,2.9234224554862642,2.675829464432727,8.322226974141618,15.931751426891521,0.9600009918212891,-0.5707684339830514,-2.702499294281001,-5.074803048017344,-0.3301955405446577,-3.8886511711491707,-1.516347417412831,4.650135772460935,5.2392114267093985,-29.879145683870906,1.1861518768681711,1,1.9649991989135707,2.47499847412109,1.0324997901916468,5.8949985504150355,-1.5300006866455114,0,-0.016451236388475676,1.5614032739489498,25.989999771118164,2.185182045521977,26.479999542236328,1.132231170464816,27.540000915527344,-0.016451236388475676 3162,2009-01-13,25.690000534057614,25.959999084472656,25.3799991607666,25.5,1057300.0,0.006267130556553369,-1.69766018319324,-0.3653866609935045,31.386863007573396,39.3794396350241,2.0456836156984615,2.6537547949284352,2.5257913009239417,7.9509767879285,16.088550956485754,0.5799999237060547,-0.7995384966694701,-2.386499500274663,-4.997256492346491,0.22425749179716448,-3.691877996310577,-1.0811210042387494,4.099724947285161,11.782511637126596,-20.793165962144535,1.3053784960359147,1,1.8049993515014684,2.314998626708988,0.8724999427795446,5.099998474121101,-1.470001220703125,1,-0.021798418125706487,1.0425541412776387,25.53000068664551,1.5614032739489498,25.989999771118164,2.185182045521977,26.479999542236328,-0.021798418125706487 3163,2009-01-14,24.420000076293945,25.34000015258789,24.10000038146973,25.270000457763672,922200.0,-0.04943559483698767,1.505050621815057,-4.473673643527665,29.999997782152803,38.30683863343832,3.0115856462856385,3.850228335414272,3.7383311437292868,9.00786148509988,16.442723252380855,1.5900001525878835,-0.9283022176552649,-3.484499931335449,-6.566115608017892,-0.4028842546530065,-5.025307769676669,-1.9436920929942296,5.01054730550625,10.958893372028886,-23.836349624954334,1.5408078383412211,1,2.4750003814697266,2.984999656677246,2.7950000762939453,5.944999694824219,-1.2199993133544957,2,0.04013102126022017,-1.69766018319324,25.690000534057614,1.0425541412776387,25.53000068664551,1.5614032739489498,25.989999771118164,0.04013102126022017 3164,2009-01-15,24.68000030517578,24.989999771118164,23.63999938964844,24.40999984741211,1093300.0,0.010647019986467443,2.0337108028871627,-0.31764745481268725,28.672984871607525,35.5484073336719,2.512587575603149,3.3700038341506975,3.4272201011369035,8.530581059679285,17.39117372252518,1.350000381469723,-0.9154755580971106,-2.974999713897706,-6.256305296550732,0.3063058687553202,-4.615652505224219,-1.3343469225711928,4.217492376591366,36.619748579226744,0.5824931433818747,1.6406527913265125,1,1.984999656677246,2.3899993896484375,2.8999996185302734,5.684999465942383,-1.1000003814697301,3,0.022285220026727615,1.505050621815057,24.420000076293945,-1.69766018319324,25.690000534057614,1.0425541412776387,25.53000068664551,0.022285220026727615 3165,2009-01-16,24.63999938964844,25.3700008392334,24.020000457763672,25.059999465942386,1209200.0,-0.001620782618829697,1.5961475330163164,-1.5555532008081494,27.857139613353198,33.088089512933365,2.1342848735010165,3.184191668103484,3.4033083098790833,8.350863303825964,18.439453706385645,1.3500003814697266,-1.0559805653066476,-2.7680006027221644,-6.1802853428258295,0.6442841373815007,-4.474142972773997,-1.0618582326703319,3.626594097064462,38.16792670542029,1.0646058205630027,1.7061423700518321,1,2.0250005722045863,2.3900003433227504,2.9400005340576136,5.3350009918212855,-1.4899997711181676,4,0.0012175603647988087,2.0337108028871627,24.68000030517578,1.505050621815057,24.420000076293945,-1.69766018319324,25.690000534057614,0.0012175603647988087 3166,2009-01-20,23.979999542236328,25.0,23.899999618530273,24.35000038146973,1274900.0,-0.026785708756526416,-3.1509394579538132,0.8809542190998308,28.023952642933992,29.749775462428715,2.2764959767840374,3.5737701796446686,4.065200420165311,8.785714625251927,19.562300577123466,1.1000003814697266,-1.1154771496260487,-3.140000438690187,-6.692956152252503,0.4129552748721288,-4.916478295471343,-1.3635225819090309,3.731402652828841,14.655180918618555,-25.070248838281486,1.7764778567811574,1,2.145000457763672,3.0500001907348633,3.6000003814697266,5.315000534057617,-3.2899990081787145,1,0.01209344958562486,1.5961475330163164,24.63999938964844,2.0337108028871627,24.68000030517578,1.505050621815057,24.420000076293945,0.01209344958562486 3167,2009-01-21,25.81999969482422,25.86000061035156,24.18000030517578,24.440000534057614,1213300.0,0.07673061666857306,1.3013687176747148,-3.7297190017887534,36.4693488501975,29.86959752683714,-0.08332892008290571,1.5095178009259982,2.1730757670542715,6.71987843559927,20.65620927739989,1.8800010681152308,-1.3796841560488247,-1.108500289916993,-4.496319198389031,2.2793186185550454,-2.8024097441530103,0.5854091643190245,1.402834163590942,98.19815794900009,57.51233723060554,1.6939094542360182,1,-0.48999977111816406,1.2100000381469727,1.760000228881836,3.389999389648441,-5.649999618530273,2,-0.07048798281701951,-3.1509394579538132,23.979999542236328,1.5961475330163164,24.63999938964844,2.0337108028871627,24.68000030517578,-0.07048798281701951 3168,2009-01-22,25.29999923706055,25.59000015258789,24.76000022888184,25.59000015258789,1344700.0,-0.020139444767999226,4.724119333877011,-0.2101457187598878,36.3540585115769,30.438396801576346,0.09556157952866329,1.8527942518337603,2.607721880385224,6.998507381514916,21.493091263981686,1.0599994659423793,-1.65213322933716,-1.4560007095336864,-4.804410627853841,1.892409208786468,-3.130205668693762,0.21820424962638896,1.4928944851026031,74.77472678534632,32.14682413916998,1.6742049591600765,1,-0.23999977111816762,1.730000495910641,2.2800006866455043,3.8250007629394496,-6.090000152587894,3,-0.0426877453072817,1.3013687176747148,25.81999969482422,-3.1509394579538132,23.979999542236328,1.5961475330163164,24.63999938964844,-0.0426877453072817 3169,2009-01-23,25.38999938964844,25.70000076293945,24.57999992370605,24.82999992370605,637300.0,0.003557318391379738,-1.1132101953233806,-1.9310265449475634,30.813288515381643,30.73184066416185,-0.18474275698907405,1.653010615887819,2.412310606362066,6.675906633632106,22.085908916777893,1.1200008392333984,-2.0531623001470436,-1.2425004959106403,-4.6016475497648734,2.116646557943593,-2.9220740228377586,0.4370730310164781,1.0245470126129455,76.02035801694262,38.33219542836051,1.6795735269271173,1,-0.4399995803833008,1.6400003433227504,2.1900005340576136,3.04000091552734,-6.5100002288818395,4,-0.08625437886390253,4.724119333877011,25.29999923706055,1.3013687176747148,25.81999969482422,-3.1509394579538132,23.979999542236328,-0.08625437886390253 3170,2009-01-26,25.670000076293945,26.26000022888184,25.0,25.25,749000.0,0.011027991074299193,-1.7391307052006422,0.7500008514957279,32.43848695664039,31.33512452793526,-0.5754205920926019,1.2305399804480217,2.052802295752116,6.155227200137588,22.490892032264835,1.2600002288818395,-2.1533873793985983,-0.8319997787475586,-4.123773232891651,2.4597736753965336,-2.4778865058196047,0.8138869483244875,-2.0300006866455043,74.99999999999989,41.88137313820574,1.6458867270720465,1,-0.720000267028805,1.359999656677246,1.9099998474121094,1.7099990844726562,-6.5,0,-0.08141800336486926,-1.1132101953233806,25.38999938964844,4.724119333877011,25.29999923706055,1.3013687176747148,25.81999969482422,-0.08141800336486926 3171,2009-01-27,25.26000022888184,26.040000915527344,24.709999084472656,25.53000068664551,1044700.0,-0.015971945702903945,1.06201687928415,-0.6428581159940236,28.964763631658258,31.066002375055795,-0.23216237302298026,1.4718502129658653,2.4507158790118666,6.343511831812531,23.024560483985248,1.3300018310546875,-2.136722438430162,-1.0869996070861774,-4.301434660832559,2.127435446660204,-2.6942171339593664,0.5202179197870116,-1.567600822448732,51.92307515962591,22.52976106694647,1.6072175268731899,1,-0.3100004196166992,1.769999504089352,2.1824994087219203,1.8499984741210866,-6.930000305175788,1,-0.08353129814856564,-1.7391307052006422,25.670000076293945,-1.1132101953233806,25.38999938964844,4.724119333877011,25.29999923706055,-0.08353129814856564 3172,2009-01-28,26.239999771118164,26.6299991607666,25.459999084472656,25.459999084472656,732700.0,0.03879649775758165,-1.9999975546833926,-2.8888865341414824,42.37088742056911,32.44054566821316,-1.2582593700142226,0.40137980300467646,1.4172207145157252,5.158497528474825,23.175651598247025,1.369998931884762,-2.0226116244248153,-0.03650007247924947,-3.191914833676581,3.118914688718082,-1.6142074530779134,1.5412073081194144,-2.496248348236083,80.97563244912963,47.01273858766869,1.5777073805986654,1,-1.1050004959106445,0.7899999618530273,1.5300002098083496,0.8699989318847621,-7.829999923706055,2,-0.21150911911094306,1.06201687928415,25.26000022888184,-1.7391307052006422,25.670000076293945,-1.1132101953233806,25.38999938964844,-0.21150911911094306 3173,2009-01-29,25.59000015258789,26.31999969482422,25.489999771118164,25.81999969482422,335600.0,-0.024771327141767552,-2.8604620216106884,-0.29487094841604616,44.512951154945355,34.20054192191736,-0.47476888044714016,0.8765855996052387,2.0192533970844053,5.603848558651173,23.33490786406809,0.8299999237060547,-1.8637201363565552,-0.5469997406005866,-3.554058759231232,2.4600592780300587,-2.050529249915911,0.9565297687147378,-1.7307988201904294,49.26832218386856,11.653877504769412,1.5035295093153227,1,-0.3250007629394531,1.0749998092651367,2.127500057220459,1.5199985504150355,-7.530000686645504,3,-0.21180148667352883,-1.9999975546833926,26.239999771118164,1.06201687928415,25.26000022888184,-1.7391307052006422,25.670000076293945,-0.21180148667352883 3174,2009-01-30,24.86000061035156,26.1200008392334,24.76000022888184,25.65999984741211,524300.0,-0.028526750210374985,-1.7200012207031372,3.478264475146384,43.23353826860717,35.90903066139003,0.3167594891283976,1.441871754134855,2.710512362366625,6.121918917068591,23.765618891150815,1.360000610351559,-1.798700143943769,-1.1254993438720753,-4.065248492708726,1.8142498049645752,-2.5953739182903988,0.3443752305462482,-0.8899673648193307,7.812579162415512,-32.393521138841805,1.4698745744183248,1,0.40499877929687855,1.8049993515014684,2.837499618530277,2.249998092651367,-5.260000228881832,4,-0.22727278307170573,-2.8604620216106884,25.59000015258789,-1.9999975546833926,26.239999771118164,1.06201687928415,25.26000022888184,-0.22727278307170573 3175,2009-02-02,24.790000915527344,25.020000457763672,24.309999465942386,24.54999923706055,720200.0,-0.002815755957587096,1.0285720513784564,-0.30000238418805897,45.35176081084348,37.83434268004664,0.45848961722056103,1.2656658407095591,2.7024409607473743,5.969926256941154,24.48370812396139,0.7100009918212855,-1.6120982763290819,-0.9979990959167466,-3.6778230566786974,1.681824864845204,-2.337911076297722,0.34191288446422874,-0.7135690333857418,20.689720376076462,-22.95054195987372,1.3399119803809745,2,0.6149988174438477,1.8749990463256836,2.907499313354492,2.3199977874755824,-3.820001602172855,0,-0.23840264366666408,-1.7200012207031372,24.86000061035156,-2.8604620216106884,25.59000015258789,-1.9999975546833926,26.239999771118164,-0.23840264366666408 3176,2009-02-03,24.85000038146973,25.0,24.20000076293945,24.81999969482422,761900.0,0.0024203091458865345,3.8484813455480955,0.1250019868076142,44.65648799389652,38.74402480712432,0.5977362933576167,0.9420828951615832,2.627289009531051,5.678205751017675,25.394902766477333,0.7999992370605504,-1.4229418693231608,-0.7399996757507274,-3.0376048891296534,1.5576055376281985,-1.8888022824401922,0.4088029309387373,-0.6714258081831268,26.748973131484167,-20.05685216048286,1.1488026066894634,2,0.5649995803832972,1.8149995803832972,2.847499847412106,2.259998321533196,-3.3199996948242223,1,-0.22857143734336827,1.0285720513784564,24.790000915527344,-1.7200012207031372,24.86000061035156,-2.8604620216106884,25.59000015258789,-0.22857143734336827 3177,2009-02-04,24.739999771118164,25.3799991607666,24.54999923706055,24.739999771118164,684400.0,-0.004426583849616028,-3.3684083722331604,0.0,52.38805715212955,40.525580211630164,0.6017036737886592,0.7486544411306859,2.775350996947722,5.552854494873674,26.727168734262357,0.8299999237060511,-1.21546061992683,-0.633000278472899,-2.266583521445547,1.000582964499749,-1.449791899959223,0.18379134301342503,-0.5399990081787145,25.471664162520707,-24.79995352945617,0.8167916214863249,2,0.6750001907348633,1.9250001907348633,2.997500419616699,2.369998931884762,-2.760000228881836,2,-0.2590945798995212,3.8484813455480955,24.85000038146973,1.0285720513784564,24.790000915527344,-1.7200012207031372,24.86000061035156,-0.2590945798995212 3178,2009-02-05,25.38999938964844,25.53000068664551,24.36000061035156,24.43000030517578,667000.0,0.02627322653774211,-1.127275816866533,100.0,55.00704562194901,43.21377544569321,-0.038204460365978576,-0.07449605138478077,2.1614344260701834,4.6615485134937735,27.316069027691768,1.1700000762939524,-0.9300147586188885,0.12449941635132333,-1.1527586173578648,1.4017574500605114,-0.5141296005032707,0.7631284332059174,-1.1899986267089915,61.979092678265324,9.568316845683725,0.6386290168545941,2,0.02500057220458629,1.2750005722045863,2.3475008010864222,0.5150003433227504,-3.0399990081787145,3,-0.2749113710133484,-3.3684083722331604,24.739999771118164,3.8484813455480955,24.85000038146973,1.0285720513784564,24.790000915527344,-0.2749113710133484 3179,2009-02-06,26.03000068664551,26.15999984741211,25.20000076293945,25.3799991607666,613600.0,0.025206826009535055,1.1098884515260965,0.6770855685096452,59.037719118750424,46.16924568592765,-0.6457856687178136,-0.7904663125333649,1.4918721331587825,3.819514410216204,27.17675575018408,0.9599990844726598,-0.82393441662812,0.7870006561279332,-0.4137377650516214,1.987739077307488,0.18663144553815414,1.3873698667177123,-1.7327999877929763,93.36738665867415,37.53753410963451,0.6003692105897775,2,-0.615000724792484,0.634999275207516,1.7774991989135707,-0.12500095367431996,-3.4899997711181676,4,-0.3061852097757366,-1.127275816866533,25.38999938964844,-3.3684083722331604,24.739999771118164,3.8484813455480955,24.85000038146973,-0.3061852097757366 3180,2009-02-09,25.90999984741211,26.04999923706055,25.6200008392334,25.790000915527344,450000.0,-0.004610097428655369,1.15000429155896,0.18461330798032694,63.49650275031612,50.00610558800074,-0.5455288741853792,-0.7133394515241491,1.5854661349996633,3.730582135323445,26.84986669902828,0.429998397827152,-0.6746707506532239,0.6709998130798347,-0.5197523362469347,1.8617519624066041,0.07562373841644998,1.2663758877432194,-1.5499992370605504,87.24489200119892,25.124147819827137,0.5953760746633839,2,-0.49499988555908203,0.755000114440918,2.549999713897705,-0.005000114440917969,-1.5799999237060582,0,-0.2435352953725558,1.1098884515260965,26.03000068664551,-1.127275816866533,25.38999938964844,-3.3684083722331604,24.739999771118164,-0.2435352953725558 3181,2009-02-10,25.11000061035156,26.04999923706055,25.01000022888184,25.78000068664551,668200.0,-0.03087608034627043,-1.3908000114002532,-5.5833836665925505,44.18986077292874,50.20821373826293,0.2580969629497041,0.056476696051124264,2.293446433111111,4.361499216514009,26.461116399206862,1.039999008178711,-0.49727922530246005,-0.1079994201660206,-1.2919375590092805,1.0759387186772393,-0.6999684895876506,0.48396964925560937,-0.6592000579833979,41.66668432730956,-15.23408908535989,0.5919690694216293,2,0.149999618530277,1.5549993515014684,3.4749989509582555,0.7949991226196325,-0.7600002288818288,1,-0.16487459961631223,1.15000429155896,25.90999984741211,1.1098884515260965,26.03000068664551,-1.127275816866533,25.38999938964844,-0.16487459961631223 3182,2009-02-11,25.1299991607666,25.420000076293945,24.670000076293945,25.149999618530273,337100.0,0.0007964376714033605,1.6785648599123983,0.029851426098788943,48.484847454572936,50.64953554933266,0.0716178668275731,-0.008039024909837877,2.2000739607040565,4.1449514815072845,26.131734625086843,0.75,-0.34850561017645276,-0.06000080108642436,-1.223244885959847,1.1032432837869983,-0.6416228435231339,0.5216212413502852,-0.5920306640625022,42.77771537683938,-11.372111072642,0.5816220424367109,2,0.05000114440917969,1.5350008010864258,3.262500286102295,0.7750005722045898,-1.7999992370605504,2,-0.14325501768187376,-1.3908000114002532,25.11000061035156,1.15000429155896,25.90999984741211,1.1098884515260965,26.03000068664551,-0.14325501768187376 3183,2009-02-12,25.399999618530273,25.5,24.420000076293945,24.86000061035156,545300.0,0.01074414909592214,1.9189196155402566,-26.999332443257856,50.08635777715771,51.41095993917161,-0.2549826318150039,-0.2117104533033043,1.9447218369172177,3.658496592477732,25.301777753874184,1.0799999237060547,-0.11374588765470861,0.16099967956542827,-0.946922024073384,1.2689213832042405,-0.39296117225397964,0.7149605313848362,1.2299995422363281,56.32182018084737,4.734465831008137,0.5539608518194068,2,-0.2199993133544922,0.7250003814697266,3.002500057220459,0.505000114440918,-0.23999977111816406,3,-0.1346456743172123,1.6785648599123983,25.1299991607666,-1.3908000114002532,25.11000061035156,1.15000429155896,25.90999984741211,-0.1346456743172123 3184,2009-02-13,25.229999542236328,25.60000038146973,24.899999618530273,25.35000038146973,585600.0,-0.006692916490042888,1.2580639207036117,-0.2222241845186636,46.12675476963219,51.49707037903702,-0.030149299265843865,0.0016937102543082005,2.093524669214979,3.6344036208099766,24.207529821647242,0.7000007629394567,-0.11067482895240133,-0.03650035858154155,-1.1128543739254262,1.039853656762343,-0.5746773662534821,0.501676649090399,1.3557996368408212,49.69324435488861,1.023337696441942,0.538177007671942,2,-0.049999237060546875,0.10000038146972656,3.132500171661377,0.6750001907348633,-0.7600002288818395,4,-0.11414979044868123,1.9189196155402566,25.399999618530273,1.6785648599123983,25.1299991607666,-1.3908000114002532,25.11000061035156,-0.11414979044868123 3185,2009-02-17,24.670000076293945,25.04999923706055,24.07999992370605,24.690000534057614,737600.0,-0.022195777887546675,1.6216273339313088,0.16666931574342886,44.939962664373915,51.52856756464561,0.5710946483530037,0.5945382793701803,2.6041055841817595,3.9925284568985475,23.5711032515623,1.149999618530277,-0.10293623519297768,-0.5979998588562019,-1.6707552376771773,0.4747555199647735,-1.1343775482666913,-0.061622169445712416,1.8724831207275408,29.94925676310245,-17.55281402552261,0.5363776894104879,2,0.4499998092651367,0.4649991989135742,3.4024996757507324,1.234999656677246,-0.18000030517578125,1,-0.08633964954111917,1.2580639207036117,25.229999542236328,1.9189196155402566,25.399999618530273,1.6785648599123983,25.1299991607666,-0.08633964954111917 3186,2009-02-18,24.270000457763672,25.03000068664551,23.90999984741211,24.81999969482422,513400.0,-0.016214009618696457,1.3092771747679628,27.49933244326256,31.238094961291793,49.17857176566364,0.983605838438848,1.0723583777982313,2.9976989859925283,4.202883845482717,22.886190092722195,1.120000839233402,-0.035853679040151576,-1.012499523162841,-2.0176622391254746,-0.0073368072002075735,-1.5150808811441578,-0.5099181651815243,2.1739834083251957,21.30180453181373,-21.058689482707067,0.5025813579813163,2,0.7649993896484375,0.8649988174438477,3.6999993324279785,2.6700000762939453,1.9899997711181676,2,0.002472165834804807,1.6216273339313088,24.670000076293945,1.2580639207036117,25.229999542236328,1.9189196155402566,25.399999618530273,0.002472165834804807 3187,2009-02-19,24.0,24.6299991607666,23.940000534057614,24.40999984741211,622000.0,-0.011124864139724466,-1.6037743997235923,0.7454553020897634,33.675559534747904,46.808406644863524,1.2712879524729637,1.263814362579474,3.175172268430291,4.265693620201276,22.903779921128177,0.6899986267089879,0.007890938803186032,-1.1914999961853034,-2.3144146923497466,-0.06858530002086027,-1.752957344267525,-0.6300426481030819,2.2919448249682617,5.325451132953432,-34.667465177823914,0.561457348082221,2,1.0349998474121094,1.1349992752075195,3.749999523162842,2.940000534057617,1.5100002288818395,3,0.014583349227905495,1.3092771747679628,24.270000457763672,1.6216273339313088,24.670000076293945,1.2580639207036117,25.229999542236328,0.014583349227905495 3188,2009-02-20,24.21999931335449,24.53000068664551,23.6299991607666,23.8700008392334,838500.0,0.009166638056437026,-1.1686735913227404,-0.8536551326305517,42.66053340157796,44.98871934295547,0.9698621103822198,1.0105679547678577,2.836859334123922,3.8576384042435627,22.993508097194308,0.9000015258789098,0.06033568870105199,-0.9175006866455107,-2.1195317940724685,0.2845304207814472,-1.5185162403589878,-0.3164851329320335,1.9290288129604036,29.949227766331305,-13.531238223491314,0.601015553713478,2,0.6199998855590856,0.9099998474121129,3.530000209808353,2.7200012207031286,0.6800003051757848,4,-0.036746466345178974,-1.6037743997235923,24.0,1.3092771747679628,24.270000457763672,1.6216273339313088,24.670000076293945,-0.036746466345178974 3189,2009-02-23,23.20000076293945,24.88999938964844,23.15999984741211,24.35000038146973,920700.0,-0.042113896751955315,-1.813004070556315,-3.285727520436021,35.02824026712952,41.82557906704585,1.727917907888056,1.958498181143728,3.7445623454763073,4.745130229498034,23.09863482841294,1.7299995422363317,0.023990294599990136,-1.8279993057251005,-3.3015211786820977,-0.3544774327681033,-2.564760242203601,-1.0912383692466001,2.747505046131579,2.1164512404832454,-42.41909737557046,0.7367609364784993,2,1.4049987792968786,1.694998741149906,3.949999332427982,3.7399997711181676,1.8999996185302805,0,0.084482716380063,-1.1686735913227404,24.21999931335449,-1.6037743997235923,24.0,1.3092771747679628,24.270000457763672,0.084482716380063 3190,2009-02-24,23.57999992370605,23.709999084472656,22.61000061035156,23.36000061035156,1237500.0,0.01637927363233649,3.5833495591220856,-0.19130381420096046,38.72112719955006,41.21794200333711,1.0981308677402808,1.4903017776350325,3.229544764338737,4.181276202076596,23.819098144643775,1.0999984741210973,-0.0827778088973119,-1.3435001373291051,-2.918278467661789,0.231278193003579,-2.130889302495447,-0.5561109721627631,2.088755289199085,40.08261499065624,-6.42592939566277,0.7873891651663414,2,0.5250005722045934,1.039999961853031,3.287499904632572,3.360000610351566,1.770000457763679,1,0.03774382495878137,-1.813004070556315,23.20000076293945,-1.1686735913227404,24.21999931335449,-1.6037743997235923,24.0,0.03774382495878137 3191,2009-02-25,23.149999618530273,23.8799991607666,22.65999984741211,23.54999923706055,1103400.0,-0.018235806046100866,1.3018866566500824,-1.8181857589970944,36.638647326889604,39.901697544705634,1.3643420170293261,1.8489159649666576,3.5747744540696686,4.443173259471209,24.33179878535782,1.2199993133544922,-0.3055281184313472,-1.668000411987304,-3.4205395370900504,0.08453871311544248,-2.544269974538679,-0.791730849435929,2.151705042068432,23.684179705799764,-24.43261343522613,0.8762695625513741,2,0.9550008773803711,1.4700002670288086,3.697500228881836,3.7900009155273438,3.300001144409176,2,0.057883376875535575,3.5833495591220856,23.57999992370605,-1.813004070556315,23.20000076293945,-1.1686735913227404,24.21999931335449,0.057883376875535575 3192,2009-02-26,20.690000534057614,23.0,19.8700008392334,21.549999237060547,4525300.0,-0.10626346112349694,-1.5040012390146171,2.1499988079059573,19.71648822543493,36.52726759451421,3.4959281769324413,4.081041175961719,5.897425611067181,6.770631587186628,25.846320422862046,3.279998779296875,-0.6383540949354121,-3.8504995346069357,-6.281323115326352,-1.4196759538875199,-5.065911324966642,-2.6350877442472296,4.288699640511435,16.33465999221094,-28.78819311699259,1.2154117903597073,2,2.045000076293949,2.5599994659423864,5.887499332427982,6.2500000000000036,6.70999908447266,3,0.2692121580980871,1.3018866566500824,23.149999618530273,3.5833495591220856,23.57999992370605,-1.813004070556315,23.20000076293945,0.2692121580980871 3193,2009-02-27,20.170000076293945,21.809999465942386,20.07999992370605,21.01000022888184,2802300.0,-0.02513293592756083,-2.392154442811346,0.9767458365399757,11.649188452645035,32.69642689262675,3.5716301809512245,4.399746519744522,6.301829862023382,7.175916288392145,27.44268869158916,1.7299995422363352,-0.7871266819914382,-4.099499988555909,-7.163666065495409,-1.0353339116164086,-5.631583027025659,-2.5674169500861588,4.093482191328114,5.9760821451979025,-31.679141690061204,1.5320830384697504,2,2.2899999618530273,3.0799999237060547,6.009999752044678,6.770000457763672,7.360000610351566,4,0.26474963472429835,-1.5040012390146171,20.690000534057614,1.3018866566500824,23.149999618530273,3.5833495591220856,23.57999992370605,0.26474963472429835 3194,2009-03-02,19.209999084472656,20.040000915527344,19.059999465942386,19.6200008392334,2649300.0,-0.04759548776351219,-1.7605636073016604,0.48809723843215763,10.495258616811668,28.869237554008716,4.0095368833912985,5.180360243509043,7.074345388293654,8.047985566110995,28.797968538948414,1.110000610351559,-1.0191834031787934,-4.777000904083252,-8.567627118496784,-0.9863746896697201,-6.67231401129002,-2.8816877968764842,4.43839578317499,3.1120254777472627,-27.102616177757657,1.895313107206766,3,2.8350009918212926,3.635000228881836,6.835000514984131,7.730001449584961,7.470001220703125,0,0.296199937805141,-2.392154442811346,20.170000076293945,-1.5040012390146171,20.690000534057614,1.3018866566500824,23.149999618530273,0.296199937805141 3195,2009-03-03,18.8799991607666,19.600000381469727,18.739999771118164,19.229999542236328,1800900.0,-0.017178549684200295,-1.7301643046796709,0.8536558134341897,11.111084653218384,26.6329030753339,3.835161519683947,5.317528284105563,7.212061092165939,8.321890856074166,29.999836938311862,0.8600006103515625,-1.3232345151771092,-4.811500740051269,-9.21107642872866,-0.4119250513738777,-7.011288584389963,-2.611712895712575,4.034252442608203,2.7237238574460823,-24.966530398100268,2.1997878443386947,3,2.935000419616699,3.8050003051757812,7.1100006103515625,8.060001373291016,7.770000457763672,1,0.3294492318425808,-1.7605636073016604,19.209999084472656,-2.392154442811346,20.170000076293945,-1.5040012390146171,20.690000534057614,0.3294492318425808 3196,2009-03-04,19.170000076293945,19.459999084472656,18.71999931335449,19.100000381469727,1428500.0,0.01536021866621562,1.2769303903329472,-0.19999891008768345,14.0096620583151,24.44780335573025,3.0683125580899677,4.827696163542367,6.7240232462502405,7.969726935072423,31.20479389884251,0.7399997711181676,-1.6161200964575997,-4.237499809265138,-9.037302036946578,0.5623024184163015,-6.637400923105858,-1.8375986954244183,2.9928861972746645,10.514034830497861,-14.637061767186436,2.3999011138407202,3,2.6349992752075195,3.5049991607666016,6.819999694824219,7.770000457763672,7.979999542236328,2,0.32237873138133755,-1.7301643046796709,18.8799991607666,-1.7605636073016604,19.209999084472656,-2.392154442811346,20.170000076293945,0.32237873138133755 3197,2009-03-05,18.32999992370605,19.479999542236328,18.280000686645508,18.82999992370605,1733100.0,-0.04381847413900941,-3.0000063578449923,-7.142888283378746,10.056492012410445,20.825132090267193,3.3742833855182717,5.441859749440628,7.355043918601517,8.75562051367315,32.90469096597003,1.1999988555908203,-1.91462079127162,-4.756999969482425,-10.016217977863437,0.5022180388985866,-7.3866089736729315,-2.1273909652919194,3.144308957819735,1.4164094716911602,-18.974221376542822,2.629609004190506,3,3.2550001144409215,4.1250000000000036,7.659999847412113,8.335000038146976,8.7199993133545,3,0.44298968210751943,1.2769303903329472,19.170000076293945,-1.7301643046796709,18.8799991607666,-1.7605636073016604,19.209999084472656,0.44298968210751943 3198,2009-03-06,18.40999984741211,18.809999465942386,18.0,18.459999084472656,1091500.0,0.004364425752266143,1.1599985758463431,0.09999847412109375,11.073053643972841,18.16344468769423,2.6635674170388306,5.072176969890158,7.091699533276696,8.600832274537773,34.60589441776826,0.8099994659423864,-2.1307368155813613,-4.328000068664551,-9.862894730344486,1.2068945930153845,-7.095447399504518,-1.5605527378245831,2.4254473951376205,20.098022716138033,3.2729476023187587,2.767447330839968,3,2.5299997329711914,3.75,7.672499656677246,8.255000114440918,8.319999694824219,4,0.4883215559820815,-3.0000063578449923,18.32999992370605,1.2769303903329472,19.170000076293945,-1.7301643046796709,18.8799991607666,0.4883215559820815 3199,2009-03-09,18.059999465942386,18.71999931335449,18.030000686645508,18.170000076293945,993300.0,-0.019011427722468,-7.117718337671621,2.200045777065619,11.345022221171263,15.12165524565214,2.467239677427756,5.053569174049553,7.279199982592477,8.808742544228128,37.02500465758003,0.6899986267089808,-2.3929436867702805,-4.279500389099116,-9.962103629009164,1.4031028508109316,-7.120802009054142,-1.4381987691440905,2.208358328097397,3.7499657273376474,-10.943447265933626,2.841301619955024,3,2.8800001144409144,4.020000457763668,7.905000209808346,8.605000495910641,8.5,0,0.5243633167631976,1.1599985758463431,18.40999984741211,-3.0000063578449923,18.32999992370605,1.2769303903329472,19.170000076293945,0.5243633167631976 3200,2009-03-10,19.600000381469727,19.65999984741211,18.26000022888184,18.43000030517578,1627200.0,0.08527137104469351,1.1705437130635683,-10.636305312803783,25.902993710473922,13.928804843828177,0.33894857419605984,3.1796214631473845,5.577703754194758,7.172644876678589,39.120666236063784,1.600000381469723,-2.730854612051118,-2.4239995002746575,-7.970975642335134,3.1229766417858187,-5.197487571304894,0.3494885707555788,0.2146858537620986,96.38557400858078,79.11892832399232,2.773488071030237,3,0.8999996185302734,2.479999542236328,6.364999294281006,7.064999580383301,7.369998931884762,1,0.3612244788729515,-7.117718337671621,18.059999465942386,1.1599985758463431,18.40999984741211,-3.0000063578449923,18.32999992370605,0.3612244788729515 3201,2009-03-11,20.96999931335449,21.149999618530273,19.600000381469727,19.729999542236328,1914200.0,0.06989790332759327,-1.0666682773186713,1.0598287950937098,35.95921702889498,15.73355248865707,-1.5341339508398661,1.5637347153045766,4.05622030198646,5.7595254514404,40.30576063847002,1.5499992370605469,-2.932858007849447,-0.8470005035400412,-6.21519184233404,4.521190835253957,-3.5310961729370405,1.837095165856958,-2.9699993133544886,94.28570390558431,72.3893959750387,2.684095669396999,3,-1.0649995803832972,1.110000610351566,5.065000534057621,5.695000648498539,5.65000152587891,2,0.2708631612380905,1.1705437130635683,19.600000381469727,-7.117718337671621,18.059999465942386,1.1599985758463431,18.40999984741211,0.2708631612380905 3202,2009-03-12,21.530000686645508,21.729999542236328,20.420000076293945,20.82999992370605,1484600.0,0.02670488276718208,1.3818205147767706,0.564516848505735,37.91555090495373,18.652037205580257,-2.1930760443021597,0.7591225887615529,3.3710073465582795,5.133036083538201,41.127318166418945,1.3099994659423828,-3.1978346577954255,-0.10699920654296946,-5.243892104919777,5.029893691833838,-2.675445655731373,2.461447242645434,-3.467000694274901,94.6380997282667,70.71346463747541,2.5684464491884036,3,-1.6650009155273438,0.5499992370605469,4.5099992752075195,5.1349992752075195,4.260000228881836,3,0.26103106143283594,-1.0666682773186713,20.96999931335449,1.1705437130635683,19.600000381469727,-7.117718337671621,18.059999465942386,0.26103106143283594 3203,2009-03-13,21.979999542236328,22.09000015258789,20.809999465942386,21.3799991607666,1721900.0,0.020901014456072176,2.1219467943812322,0.857142467888454,44.22347981985674,22.399617339251932,-2.636591746642633,0.04191797438413403,2.7749106756217685,4.618810305759169,41.7079247231109,1.2800006866455043,-3.4291044265782453,0.5139996528625481,-4.3138600207806554,5.341859326505752,-1.8999301839590537,2.92792948968415,-3.7703195678710912,97.29062500440429,67.69068240960775,2.413929836821602,3,-1.9349994659423828,0.10000038146972656,4.060000419616699,4.685000419616699,4.1100006103515625,4,0.23066423113803136,1.3818205147767706,21.530000686645508,-1.0666682773186713,20.96999931335449,1.1705437130635683,19.600000381469727,0.23066423113803136 3204,2009-03-16,22.350000381469727,22.63999938964844,21.959999084472656,22.06999969482422,1756700.0,0.016833523518615667,-1.719990844761501,0.4666675143766312,44.170619969482445,26.072899041059053,-2.809825901940645,-0.5848959024346918,2.275895816615975,4.172829304546852,42.26044142762318,0.6800003051757848,-3.286015778398255,1.0280004501342788,-3.488941496519203,5.544942396787761,-1.2304705231924622,3.2864714234610197,-3.907501196411129,93.37901680949277,62.41563882804658,2.258470973326741,3,-2.030000686645508,-0.2700004577636719,3.689999580383301,4.314999580383301,3.930000305175785,0,0.19597311346795498,2.1219467943812322,21.979999542236328,1.3818205147767706,21.530000686645508,-1.0666682773186713,20.96999931335449,0.19597311346795498 3205,2009-03-17,22.540000915527344,22.540000915527344,21.61000061035156,22.36000061035156,1213500.0,0.008501142318330546,9.333319204848936,0.64285665628982,47.04171431182569,29.743127069226894,-2.711165419248438,-0.9935946103303621,1.929026850751427,3.9189977731358354,42.384408317876535,0.9300003051757848,-3.0182964966852595,1.3245009422302232,-2.954227551030268,5.603229435490714,-0.8148633044000242,3.4638651888604706,-3.7617017141015587,96.71057543597664,62.1485149644482,2.139364246630246,3,-2.220001220703125,-0.5150012969970703,3.4999990463256836,4.124999046325684,4.049999237060547,1,0.17834952915400049,-1.719990844761501,22.350000381469727,2.1219467943812322,21.979999542236328,1.3818205147767706,21.530000686645508,0.17834952915400049 3206,2009-03-18,24.32999992370605,24.440000534057614,22.350000381469727,22.57999992370605,2102400.0,0.0794143272170682,1.12182625129738,9.722205738990187,68.87965860845115,36.27903446878697,-4.1261537192176405,-2.92904162290942,-0.002531576251659118,2.110056208536893,42.16990635160064,2.090000152587887,-2.5600020983809486,3.111499977111812,-1.1763203488109149,7.399320303034539,0.9675898141504469,5.255410140073177,-5.242764707222452,97.26366672075565,57.901067756771894,2.1439101629613635,3,-3.1099996566772425,-2.3050003051757777,1.7100000381469762,2.8449993133544957,2.7900009155273473,2,0.1085079900504291,9.333319204848936,22.540000915527344,-1.719990844761501,22.350000381469727,2.1219467943812322,21.979999542236328,0.1085079900504291 3207,2009-03-19,24.35000038146973,24.479999542236328,23.95000076293945,24.479999542236328,1453700.0,0.0008220492324864104,7.1538800123245405,-0.07428523472377029,72.86651444054397,43.14497455729487,-3.5787589900333074,-3.0793567094630987,-0.17548194778740012,2.1106357394423902,41.953559897399394,0.5299987792968786,-2.0697903789511045,3.114000415802007,-1.2241799537298306,7.452180785333844,0.9449102310360864,5.2830906005679275,-4.727488633228731,96.45778860860749,50.68793120521619,2.1690901847659187,3,-3.095000267028812,-2.550000190734867,1.6124997138977015,2.8249988555908168,2.8500003814697195,3,0.09322383664072276,1.12182625129738,24.32999992370605,9.333319204848936,22.540000915527344,-1.719990844761501,22.350000381469727,0.09322383664072276 3208,2009-03-20,23.32999992370605,24.65999984741211,23.29999923706055,24.43000030517578,1120700.0,-0.04188913518621118,-1.3448250914621696,8.461596020951886,72.39130240983059,49.927894578257025,-1.9975237909611607,-2.244529691392934,0.726208972395554,3.146611560620631,41.38900372769786,1.360000610351559,-1.6061756490023562,2.1384999275207477,-2.087611166117039,6.3646110211585345,0.02544438070185251,4.251555474339643,-3.1245896401856115,56.39343421646718,5.011699220443511,2.113055546818894,3,-1.8699998855590785,-1.5299997329711879,2.592500209808353,3.8449993133544957,3.4699993133544993,4,0.10544367766249496,7.1538800123245405,24.35000038146973,1.12182625129738,24.32999992370605,9.333319204848936,22.540000915527344,0.10544367766249496 3209,2009-03-23,25.15999984741211,25.15999984741211,23.6200008392334,23.959999084472656,949100.0,0.07843977409732261,1.5666633817905542,-1.090909406173215,79.3457902776225,55.86598308571797,-3.033477560756598,-4.132013001469119,-1.1691027756297032,1.346903307410301,40.5845761779896,1.8299999237060582,-0.9219348582047822,3.8704998970031745,-0.633484468994709,8.374484263001058,1.6185077140042345,6.1224920800021145,-4.330947024946838,100.0,40.70923649428371,2.251992182998941,3,-2.7799997329711914,-3.359999656677246,0.49250030517578125,2.0149993896484375,1.899999618530277,0,0.03696344637583282,-1.3448250914621696,23.32999992370605,7.1538800123245405,24.35000038146973,1.12182625129738,24.32999992370605,0.03696344637583282 3210,2009-03-24,24.46999931335449,25.01000022888184,24.309999465942386,24.85000038146973,610600.0,-0.027424504699613217,-1.0000000000000202,-0.31666735543101876,73.87386551442208,60.07872180633209,-1.765702332769152,-3.5541398292544066,-0.5379819467563358,2.038581976061291,39.412839057484675,0.850000381469723,-0.21981651489831933,3.1359993934631305,-1.4794777313927518,7.751476518319013,0.8282608310351876,5.4437379558910735,-2.947994966897724,75.4448161851797,9.5716906589427,2.3077385624279416,3,-1.6799993515014613,-2.889999389648434,0.7850008010864293,2.7049999237060582,3.15000152587891,1,0.07396818243077008,1.5666633817905542,25.15999984741211,-1.3448250914621696,23.32999992370605,7.1538800123245405,24.35000038146973,0.07396818243077008 3211,2009-03-25,24.489999771118164,24.95000076293945,23.790000915527344,24.59000015258789,728600.0,0.0008173460696732082,1.8292623925083373,0.26315815891180555,79.96108119180312,64.7504473937598,-1.378886001886773,-3.6560512024585847,-0.6030142604183268,2.012409416969817,38.34310121183866,1.1599998474121058,0.5566758829236456,3.0889998435974135,-1.674019727461154,7.852019414655981,0.7074900580681316,5.4705096291266955,-2.3859161445085455,63.978502342141255,-9.632893228583399,2.3815097855292833,3,-1.505000114440918,-2.9099998474121094,0.6374998092651367,2.684999465942383,2.870000839233395,2,0.08574930180057927,-1.0000000000000202,24.46999931335449,1.5666633817905542,25.15999984741211,-1.3448250914621696,23.32999992370605,0.08574930180057927 3212,2009-03-26,26.26000022888184,26.35000038146973,24.6200008392334,24.86000061035156,1406200.0,0.07227441708068505,1.1898729440168951,-13.999942779759365,82.7903021306369,69.03564987273538,-2.690289306343839,-5.256888900018506,-2.403565535891868,0.2332139315791828,36.192502108157434,1.860000610351566,1.2006951120851284,4.580500316619876,-0.6371480198379089,9.79814865307766,1.9716761483909835,7.189324484848768,-3.6669700069438207,97.04917643218378,15.98013232873241,2.608824168228892,3,-2.279999732971195,-4.085000038146976,-1.175000667572025,0.9149990081787074,1.0699996948242116,3,0.03274945174622257,1.8292623925083373,24.489999771118164,-1.0000000000000202,24.46999931335449,1.5666633817905542,25.15999984741211,0.03274945174622257 3213,2009-03-27,25.51000022888184,25.81999969482422,25.1200008392334,25.81999969482422,847900.0,-0.028560548113595208,3.5161294292095566,-0.22142825029325128,80.1131734388578,73.0292669248882,-1.549887435189813,-4.307146846246855,-1.6525191362553109,0.9433782266446222,33.925681956596456,1.139999389648441,1.6703831697372742,3.5635003089904806,-1.870925436362235,8.997926054343196,0.8462874363141246,6.280713181666837,-2.2407153782281135,69.23075848211357,-20.725585768860853,2.717212872676358,3,-1.529999732971195,-3.335000038146976,-0.42500066757202504,1.6649990081787074,1.3999996185302699,4,0.06624855032906773,1.1898729440168951,26.26000022888184,1.8292623925083373,24.489999771118164,-1.0000000000000202,24.46999931335449,0.06624855032906773 3214,2009-03-30,24.899999618530273,25.06999969482422,24.15999984741211,25.06999969482422,973200.0,-0.023912215008957016,9.70587575312188,0.5483882876286756,73.16432738631931,75.93177948872082,-0.6036056068870082,-3.4245894126697394,-1.0569206790254029,1.511826979402045,30.911356208763973,1.3500003814697301,2.099673233439468,2.668999671936035,-2.7579814304538104,8.09598077432588,-0.04449087925888762,5.382490223130958,-1.076185972329668,43.35933338151371,-43.89247678834751,2.713490551194922,3,-0.5499992370605469,-2.72499942779541,0.08499956130981445,2.2699995040893555,2.6000003814697266,0,0.0763052067324661,3.5161294292095566,25.51000022888184,1.1898729440168951,26.26000022888184,1.8292623925083373,24.489999771118164,0.0763052067324661 3215,2009-03-31,25.10000038146973,25.739999771118164,24.920000076293945,25.1200008392334,1539700.0,0.008032159277248319,-3.3157757365858553,0.11764969875122729,70.10710491713155,76.06816241190754,-0.4495576538283963,-3.3041143438411673,-1.2680069635870233,1.2654270027391874,27.796918441647158,0.8400001525878906,2.4415194916125884,2.5580003738403363,-2.77245087449106,7.888451622171733,-0.10722525032536367,5.223225998006036,-0.9400005340576207,51.17186481365729,-33.736534030972315,2.665225624165699,3,-0.27500057220458984,-2.925000190734867,-0.3500008583068883,1.8349990844726527,1.6099987030029261,1,0.07808761174042211,9.70587575312188,24.899999618530273,3.5161294292095566,25.51000022888184,1.1898729440168951,26.26000022888184,0.07808761174042211 3216,2009-04-01,25.35000038146973,25.729999542236328,24.61000061035156,24.8700008392334,658100.0,0.009960159211175323,-1.2399978637695224,-23.999427808511022,69.17669971332325,75.6581829977719,-0.6030745472461554,-3.2331505851870226,-1.5051389998022664,1.007054253001062,24.421982964185457,1.1199989318847692,2.792280333786362,2.4990003585815472,-2.7238237877257916,7.721824504888886,-0.11241171457212218,5.110412431735217,-1.1900005340576207,54.3379106786241,-28.127751779481855,2.611412073153669,4,-0.5250005722045898,-3.175000190734867,-0.9875001907348668,1.2049999237060511,1.2999992370605433,2,0.08954636779504699,-3.3157757365858553,25.10000038146973,9.70587575312188,24.899999618530273,3.5161294292095566,25.51000022888184,0.08954636779504699 3217,2009-04-02,26.45000076293945,26.729999542236328,25.65999984741211,25.65999984741211,1229200.0,0.043392519326105994,-1.7088568476150927,1.6458368102742416,71.06502995488873,75.51081939166725,-1.5353184259861088,-3.893238237096323,-2.638541787152061,-0.13237056190692087,20.9567133598547,1.379999160766598,3.148382537076195,3.1930006980895946,-1.8077704224281312,8.19377181860732,0.6926151378307317,5.693386258348458,-1.8958008193969675,89.10510457021553,8.162966689468632,2.5003855602588634,4,-1.2750005722045863,-4.0850009918212855,-2.0875005722045863,0.06499958038330433,0.5900001525878942,3,0.03440453010070077,-1.2399978637695224,25.35000038146973,-3.3157757365858553,25.10000038146973,9.70587575312188,24.899999618530273,0.03440453010070077 3218,2009-04-03,27.399999618530273,27.399999618530273,26.459999084472656,26.459999084472656,812100.0,0.03591677989370501,1.0,1.1898727148058423,72.56478165891221,74.75737398958833,-2.064363851705977,-4.358667119611432,-3.5948289304421692,-1.1296032805082419,17.35816237329217,0.9499988555908239,3.151755563412774,3.6934995651245117,-1.0840060700874403,8.471005200336464,1.3047467475185357,6.082252382730488,-2.7899990081787145,100.0,19.778796528491227,2.388752817605976,4,-1.8049993515014648,-4.699999809265137,-4.407499313354492,-2.2549991607666016,-0.4599990844726598,4,-0.002554733423313027,-1.7088568476150927,26.45000076293945,-1.2399978637695224,25.35000038146973,-3.3157757365858553,25.10000038146973,-0.002554733423313027 3219,2009-04-06,27.53000068664551,27.729999542236328,26.899999618530273,27.399999618530273,1388600.0,0.004744564595808187,2.132082397650717,0.13829893005919242,72.41688426372673,74.59548718395551,-2.0370428228513013,-3.94508956651109,-3.7326387311753777,-1.3161420845955796,13.633583406965416,0.8299999237060547,3.1333809753054815,3.3500005722045927,-0.9215405647165227,7.621541709125708,1.214230003744035,5.48577114066515,-2.362000274658211,93.58977807502008,14.815965206801152,2.135770568460558,4,-1.7700004577636754,-4.665000915527347,-4.675000667572025,-2.3850002288818395,-1.470001220703125,0,-0.02252091622846042,1.0,27.399999618530273,-1.7088568476150927,26.45000076293945,-1.2399978637695224,25.35000038146973,-0.02252091622846042 3220,2009-04-07,26.68000030517578,26.940000534057614,25.75,25.78000068664551,1047500.0,-0.030875421731538677,-1.479165217944151,6.923017107309271,61.53090961024402,72.54769034156004,-0.9393712107017791,-2.674605698853462,-2.9095118002146094,-0.5159014202863901,10.678757129516276,1.7800006866455114,3.189505330880312,2.1460001945495613,-1.677365254746011,5.9693656438451335,0.23431746990177515,4.057682919197347,-0.999600067138676,66.34616677813253,-9.672045845897856,1.9116827246477868,4,-0.7350006103515625,-3.815000534057617,-4.2350006103515625,-1.9400005340576172,-0.4799995422363317,1,0.03073462089373158,2.132082397650717,27.53000068664551,1.0,27.399999618530273,-1.7088568476150927,26.45000076293945,0.03073462089373158 3221,2009-04-08,26.649999618530273,27.06999969482422,26.34000015258789,26.920000076293945,1013700.0,-0.0011244635045858375,1.5614032739489498,-0.3000006357831483,61.274501004162445,70.15704577195179,-0.6378272776673022,-2.3159977220340693,-2.8940697042808736,-0.49977528861454346,9.285292210038543,0.7299995422363281,2.982514018816822,1.831999492645263,-1.7101770019849454,5.374175987275471,0.06091124533016057,3.6030877399603654,-0.8999996185302734,47.826082950327844,-24.54887603314191,1.7710882473151035,4,-0.7049999237060547,-3.7849998474121094,-4.400000095367432,-2.0699996948242188,0.30000114440917613,2,0.002251387121996906,-1.479165217944151,26.68000030517578,2.132082397650717,27.53000068664551,1.0,27.399999618530273,0.002251387121996906 3222,2009-04-09,27.149999618530273,27.29999923706055,26.79999923706055,27.059999465942386,1498900.0,0.018761726347355845,1.5641065769395832,-0.33333333333332016,69.73139498454218,69.00351483258338,-1.1156241715066777,-2.5016337188233386,-3.434711565830426,-1.036909694674943,8.435289274325623,0.649999618530277,2.9030520878676604,2.050999546051024,-1.2781817959392079,5.380180888041256,0.3864088750559098,3.715590217046138,-1.3999996185302734,70.70706778795672,-3.5370393632379376,1.6645906709951157,4,-1.2049999237060547,-4.284999847412109,-4.910000324249268,-2.5799999237060547,0.3800010681152379,3,-0.0184162065202661,1.5614032739489498,26.649999618530273,-1.479165217944151,26.68000030517578,2.132082397650717,27.53000068664551,-0.0184162065202661 3223,2009-04-13,27.04999923706055,27.5,26.70000076293945,27.059999465942386,965900.0,-0.003683255354503645,-1.2535279373956982,-0.11111346585852175,61.88678176969221,67.75045420851369,-0.8651856344104658,-2.110534735775186,-3.3563983698071915,-0.96797665846481,7.924149614528083,0.7999992370605504,2.774993599009697,1.69749917984009,-1.3954254631604854,4.7904238228406655,0.15103685833980407,3.243961501340376,-0.9039993286132848,65.656542303654,-5.109456614546787,1.546462321500287,4,-0.8799991607666051,-4.184999465942386,-5.029999256134037,-2.699998855590824,1.350000381469723,0,-0.0003696237269946723,1.5641065769395832,27.149999618530273,1.5614032739489498,26.649999618530273,-1.479165217944151,26.68000030517578,-0.0003696237269946723 3224,2009-04-14,26.729999542236328,27.10000038146973,26.399999618530273,26.770000457763672,685000.0,-0.011829933598881515,-1.0000000000000102,4.0,64.90764587246687,67.17273653688429,-0.28865693762454825,-1.5236922988405475,-3.0387177599800665,-0.6719595482989611,7.790902335662827,0.7000007629394567,2.3987861067707286,1.1584995269775398,-1.6461075632637687,3.9631066172188483,-0.24380401814311625,2.560803072098196,1.0,55.99997384207589,-13.588665149527728,1.4023035451206551,4,-0.5599994659423828,-3.84999942779541,-5.179999828338623,-2.5199995040893555,2.120000839233402,1,0.00785637842939213,-1.2535279373956982,27.04999923706055,1.5641065769395832,27.149999618530273,1.5614032739489498,26.649999618530273,0.00785637842939213 3225,2009-04-15,26.559999465942386,27.3799991607666,26.1299991607666,27.3799991607666,782100.0,-0.006359898211944381,2.0487816224564797,20.499523173755396,63.38938419067754,66.52970147881254,0.12317677951014971,-1.0931273900762335,-2.8708033542926934,-0.5458556399733077,7.471675661911325,1.25,2.088873087984858,0.7874995231628468,-1.655181246447441,3.2301802927731345,-0.43384086164229885,2.0088399079679924,1.1434000778198197,31.386864362535498,-37.30402859624969,1.221340384805144,4,0.13500022888183238,-3.5649995803833043,-5.049999713897709,-2.7149991989135778,1.5500011444091726,2,-0.018825301583350718,-1.0000000000000102,26.729999542236328,-1.2535279373956982,27.04999923706055,1.5641065769395832,27.149999618530273,-0.018825301583350718 3226,2009-04-16,26.96999931335449,27.07999992370605,26.399999618530273,26.739999771118164,651700.0,0.015436741553321198,2.022218454626404,-0.2804873510174049,55.57298884096726,64.80836357726571,-0.03672169717220797,-1.3651986420763471,-3.28010189832192,-0.9661982216483054,7.818447349919569,0.6800003051757777,1.967636269115161,1.0654994010925272,-1.3339081123616552,3.4649069145467095,-0.13420435563456223,2.2652031578196166,0.6704642150878932,61.31384219136099,-3.6333609996647027,1.1997037567270912,4,-0.22999954223632457,-3.3049993515014613,-5.679999351501461,-3.12499904632568,1.0300006866455114,3,-0.028550187987352538,2.0487816224564797,26.559999465942386,-1.0000000000000102,26.729999542236328,-1.2535279373956982,27.04999923706055,-0.028550187987352538 3227,2009-04-17,26.6200008392334,27.03000068664551,26.20000076293945,27.03000068664551,1100700.0,-0.012977326030104264,3.0487816224564446,-1.7826115801171378,59.29648562300317,63.3341084621647,0.37987518379959795,-0.8816188360957895,-2.9299084833124027,-0.6015385423137047,8.088233706731982,0.8299999237060618,1.9027418111426968,0.6020009040832512,-1.7005981151281517,2.904599923294654,-0.5492986055224485,1.753300413688951,0.9600441145019509,35.76652396366294,-27.455797423409564,1.1512995096057013,4,0.11999893188476562,-2.5450010299682617,-5.627501010894775,-2.77500057220459,2.089998245239258,4,0.01239669095801399,2.022218454626404,26.96999931335449,2.0487816224564797,26.559999465942386,-1.0000000000000102,26.729999542236328,0.01239669095801399 3228,2009-04-20,25.790000915527344,26.20000076293945,25.6299991607666,25.6299991607666,481800.0,-0.031179560388396976,-6.124941886108649,-0.3902483275802681,57.1890243958805,61.64212403240401,1.0700018987565443,0.14980843569944824,-2.1303089075055297,0.23333553827296782,8.56495649648372,0.9900016784667969,1.8245153034869972,-0.3509990692138665,-2.281822722367089,1.5798245839393559,-1.3164108957904759,0.6144127573627429,1.732042206489254,9.142957414899554,-54.2541454224954,0.9654118265766106,4,0.774998664855957,-1.5200014114379883,-4.817501068115234,-1.9450006484985352,2.909999847412106,0,0.06746799958702487,3.0487816224564446,26.6200008392334,2.022218454626404,26.96999931335449,2.0487816224564797,26.559999465942386,0.06746799958702487 3229,2009-04-21,26.09000015258789,26.18000030517578,25.43000030517578,25.54999923706055,702200.0,0.01163238566928193,1.0833298012122239,3.3749687079046593,57.86963376171357,61.23531560478952,0.6082181303658594,-0.08110335534471602,-2.4784815757541345,-0.09656036276797764,8.753486934838792,0.75,1.6297926444714221,-0.09749984741210938,-1.9728454064769139,1.7778457116526951,-1.0351726269445116,0.8401729321202929,1.3185203317537066,33.84616588465327,-29.81274800196359,0.9376727795324026,4,0.375,-1.4200000762939453,-5.027500152587891,-2.244999885559082,3.309999465942383,1,0.08853964938414349,-6.124941886108649,25.790000915527344,3.0487816224564446,26.6200008392334,2.022218454626404,26.96999931335449,0.08853964938414349 3230,2009-04-22,26.28000068664551,26.79999923706055,25.84000015258789,25.84000015258789,497800.0,0.007282504137462675,-3.363626905720755,0.8148144223569257,57.463887427846814,60.811914096310005,0.3972899740600937,-0.1354974783171734,-2.711572372401289,-0.3131014924477924,9.13802114560864,0.9599990844726598,1.320420032076985,0.0020006179809612945,-1.690105954989754,1.6941071909516765,-0.8440526685043963,0.8480539044663189,0.9702381833628202,51.51518654451959,-12.772421609995838,0.8460532864853575,4,0.18499946594237926,-1.610000610351566,-5.080000877380375,-2.4350004196167028,3.5399990081787074,2,0.09779298431031602,1.0833298012122239,26.09000015258789,-6.124941886108649,25.790000915527344,3.0487816224564446,26.6200008392334,0.09779298431031602 3231,2009-04-23,26.59000015258789,26.670000076293945,25.93000030517578,26.31999969482422,795400.0,0.011796021987925842,2.4418569578254465,0.613636659196222,51.286759420867135,58.76251014479056,0.08703746617442576,-0.2952406928061464,-3.036157995640359,-0.67573152759023,9.745746774568612,0.7399997711181641,0.9941771680619986,0.20700006484985423,-1.2641409900434262,1.6781411197431346,-0.528570462596786,0.9425705922964944,0.5146196322338383,72.49997317791609,10.882688054379834,0.735570527446641,4,-0.125,-1.5500001907348633,-5.4175004959106445,-2.744999885559082,5.3899993896484375,3,0.05716436438665218,-3.363626905720755,26.28000068664551,1.0833298012122239,26.09000015258789,-6.124941886108649,25.790000915527344,0.05716436438665218 3232,2009-04-24,27.1200008392334,27.31999969482422,26.440000534057614,26.70000076293945,542200.0,0.019932331087028077,1.1463452077736382,1.5555532008081625,47.21116779119169,57.13188636940161,-0.5002753491366256,-0.7984455277609186,-3.575531631954309,-1.2457558809370326,9.773585673967593,0.8799991607666051,0.8967582761176587,0.6940007209777832,-0.8118668978666754,2.199868339822242,-0.05893308844444789,1.4469345304000143,-1.6900005340576172,89.41804655143183,31.306934486203694,0.7529338094222293,4,-0.715001106262207,-1.605001449584961,-5.497500896453857,-3.27500057220459,5.559999465942383,4,0.03244834563181653,2.4418569578254465,26.59000015258789,-3.363626905720755,26.28000068664551,1.0833298012122239,26.09000015258789,0.03244834563181653 3233,2009-04-27,27.20000076293945,27.520000457763672,26.6299991607666,26.6299991607666,750100.0,0.0029498496028923515,-2.1228027907443656,1.3571464253114,46.68008079176846,55.10660136043513,-0.6221898283786018,-0.7856223986408928,-3.6728724025977257,-1.3229286404112308,9.8581982317274,0.8900012969970703,0.8040458731179889,0.6895006179809542,-0.7893675990889619,2.1683688350508703,-0.04993349055400387,1.4289347265159122,-1.7322004699706994,84.68901093485613,29.782419014045985,0.7394341085349581,4,-0.725000381469723,-1.685001373291012,-5.672500610351559,-3.355000495910641,4.840000152587894,0,0.05551464261687111,1.1463452077736382,27.1200008392334,2.4418569578254465,26.59000015258789,-3.363626905720755,26.28000068664551,0.05551464261687111 3234,2009-04-28,26.79999923706055,26.979999542236328,26.04999923706055,26.940000534057614,628800.0,-0.014705938038939714,7.454574616578347,-0.24561562013751856,51.32742167844979,53.76638330352094,-0.23603637784138343,-0.24873190050296046,-3.28973685798719,-0.9393224068484294,10.50773555906394,1.1500015258788991,0.562778110462034,0.19449911117554208,-1.0785487084591878,1.467546930810272,-0.44202479864182465,0.8310230209929088,-1.2501109375000041,57.1427922670653,3.5310792133047357,0.6365239098173655,4,-0.32499885559082387,-1.1249990463256871,-5.1699991226196325,-2.954998970031742,5.54000091552734,1,0.07089558134208707,-2.1228027907443656,27.20000076293945,1.1463452077736382,27.1200008392334,2.4418569578254465,26.59000015258789,0.07089558134208707 3235,2009-04-29,27.059999465942386,27.34000015258789,26.54999923706055,26.54999923706055,841800.0,0.009701501353861719,-2.0980414156260263,-3.6428250296319336,54.31578786749595,53.62669430646857,-0.46673507739764375,-0.3735153887962035,-3.545876364160712,-1.2249108033654679,10.822945218461136,0.7900009155273402,0.44503006689999935,0.3564993858337431,-0.7142653597408781,1.4272641314083643,-0.17888298695356752,0.8918817586210537,-1.4313066800537158,71.06912278765596,16.034650539776756,0.5353823727873114,4,-0.5849990844726598,-1.2999992370605504,-4.969999313354496,-3.754999160766605,6.19999885559081,2,0.08647450845418536,7.454574616578347,26.79999923706055,-2.1228027907443656,27.20000076293945,1.1463452077736382,27.1200008392334,0.08647450845418536 3236,2009-04-30,27.6200008392334,27.959999084472656,27.06999969482422,27.26000022888184,774400.0,0.0206948035603558,-1.4053982998860748,0.7058832329170758,54.885666179982316,53.136603257244026,-1.0335234186648705,-0.795521157475509,-4.082534993978221,-1.7833933415314291,11.571690240368515,0.8999996185302699,0.337208808171404,0.803000736236573,-0.13692294712505415,1.7429244195982,0.3330388945557594,1.2729625779173865,-1.915655746469728,82.19904332977158,27.94301448430619,0.46996184168081356,4,-0.9250011444091797,-1.7450008392333984,-5.435000896453857,-5.1100006103515625,5.089998245239258,3,0.07965238192410862,-2.0980414156260263,27.059999465942386,7.454574616578347,26.79999923706055,-2.1228027907443656,27.20000076293945,0.07965238192410862 3237,2009-05-01,27.36000061035156,27.53000068664551,27.06999969482422,27.520000457763672,436900.0,-0.009413476501873075,4.111113465858355,-0.4444432670707556,53.118725323443215,52.68434780475099,-0.7347859264683585,-0.4889175387786473,-3.7930277167406565,-1.5644063140012072,11.682145924132744,0.5500011444091797,0.24562458100999152,0.4975005149841287,-0.45563001336690334,1.4506310433351608,0.020935250808612693,0.9740657791596448,-1.5203162780853496,68.58646481390842,15.120977540906587,0.47656526417551565,5,-0.6650009155273402,-1.3000011444091761,-5.077500820159909,-5.045001029968258,5.790000915527347,4,0.1688596063165586,-1.4053982998860748,27.6200008392334,-2.0980414156260263,27.059999465942386,7.454574616578347,26.79999923706055,0.1688596063165586 3238,2009-05-04,27.32999992370605,27.6200008392334,26.670000076293945,27.04999923706055,977400.0,-0.0010965163003013867,1.2092976320114264,-1.7500059604700786,56.41025745526393,52.52219488181214,-0.5178176272461279,-0.4895283113420561,-3.7403525414282868,-1.589102742891594,11.228391559411834,0.9500007629394531,0.20503239029341813,0.47099981307983185,-0.47430213518158837,1.416301761341252,-0.0016511610508800345,0.9436507872105437,-1.3630967063074557,67.01574811012667,13.297865575246114,0.47265097413071033,5,-0.4300003051757777,-1.2700004577636683,-4.252499580383297,-5.01500034332275,5.339998245239254,0,0.19575559445315394,4.111113465858355,27.36000061035156,-1.4053982998860748,27.6200008392334,-2.0980414156260263,27.059999465942386,0.19575559445315394 3239,2009-05-05,26.90999984741211,27.209999084472656,26.31999969482422,26.31999969482422,1383400.0,-0.015367730606161922,-2.0169463033006823,2.1071382347532226,53.549698016164854,52.08728494718081,0.034343242721071476,-0.12475497574335392,-3.269208282422401,-1.2167380372579544,10.42139162634391,1.0100002288818324,0.15425753950634657,0.0819997787475586,-0.8098013640249242,0.9738009215200414,-0.363900792638681,0.5279003501337982,-0.8235108779890687,35.9756324491296,-19.71737323126895,0.44590057138624106,5,0.034999847412109375,-0.8500003814697266,-3.8324995040893555,-4.595000267028809,6.170001983642585,1,0.1906354922781086,1.2092976320114264,27.32999992370605,4.111113465858355,27.36000061035156,-1.4053982998860748,27.6200008392334,0.1906354922781086 3240,2009-05-06,27.5,27.57999992370605,26.479999542236328,27.34000015258789,875400.0,0.021924940763038636,5.875008940705373,0.27118611191930947,55.185914143972326,52.52052436085916,-0.407224806588836,-0.6853091369759667,-3.812404299684559,-1.8637210539181552,10.632031236062229,1.100000381469723,0.19817653724887307,0.6309999465942369,-0.3063848897777355,1.5683847829662092,0.16230752840825247,1.0996923647802213,-1.301100423673983,71.9512648982592,16.268274721934034,0.4686924181859858,5,-0.49500083923339844,-1.2150001525878906,-4.237499713897705,-5.185000419616699,5.569999694824219,2,0.17600000554865058,-2.0169463033006823,26.90999984741211,1.2092976320114264,27.32999992370605,4.111113465858355,27.36000061035156,0.17600000554865058 3241,2009-05-07,26.709999084472656,27.88999938964844,26.43000030517578,27.85000038146973,2238300.0,-0.02872730601917617,1.393442469173625,-7.125014901175427,50.81079427768429,52.920482859358344,0.4487822831321644,0.11533030596793026,-2.9699518127007707,-1.1071344650196124,10.862507077230829,1.4599990844726598,0.20231388200222256,-0.16200094223022532,-1.0968152154007527,0.772813330940302,-0.6294080788154872,0.3054061943550366,-0.4054335376578422,24.840730283842632,-31.983427336269116,0.46740713658526306,5,0.2950000762939453,-0.4249992370605469,-3.2099990844726562,-4.3949995040893555,5.10000038146973,3,0.24522648676795566,5.875008940705373,27.5,-2.0169463033006823,26.90999984741211,1.2092976320114264,27.32999992370605,0.24522648676795566 3242,2009-05-08,26.649999618530273,27.1200008392334,26.20000076293945,27.01000022888184,952400.0,-0.0022463297640943347,2.1724040409355307,0.31578964980115287,58.995793861296,54.28889542263918,0.48623352051796687,0.14329732773712323,-2.77781128017018,-1.0922547592078544,10.85894433207133,0.9200000762939489,0.1992916470346202,-0.197000408172606,-1.1272431159994056,0.7332422996541936,-0.6621217620860058,0.2681209457407938,1.3099994659423828,26.627172855585474,-34.73178072898209,0.46512135391339965,5,0.3549995422363281,0.04500007629394531,-3.1499996185302734,-4.335000038146973,4.770000457763672,4,0.22739210329026593,1.393442469173625,26.709999084472656,5.875008940705373,27.5,-2.0169463033006823,26.90999984741211,0.22739210329026593 3243,2009-05-11,27.040000915527344,27.309999465942386,25.82999992370605,26.190000534057614,738700.0,0.01463419521874565,1.129499601377135,-2.3611081676768397,59.753588121346404,55.22513613851658,0.07951087893292552,-0.26086616863143064,-3.011651465165201,-1.510397269522354,10.573758591345623,1.4799995422363352,0.23579913585858847,0.19350080490112376,-0.7362932038441024,1.1232948136463499,-0.2713961994714893,0.6583978092737368,0.8847982025146486,58.73792745221671,-5.8491741022869235,0.4648970043726135,5,-0.14500141143798828,-0.345001220703125,-3.27000093460083,-4.67500114440918,4.989997863769531,0,0.22596155338304658,2.1724040409355307,26.649999618530273,1.393442469173625,26.709999084472656,5.875008940705373,27.5,0.22596155338304658 3244,2009-05-12,26.940000534057614,27.61000061035156,26.43000030517578,27.43000030517578,579900.0,-0.0036982388344634076,1.7764700602497652,-0.5764700602497521,56.90375483819475,55.51268802414978,0.22513416481020343,-0.15212594903197996,-2.7224838447913733,-1.4683058245257037,10.636809881690976,1.1800003051757777,0.25883814288399876,0.08300037384032777,-0.8459968438470078,1.0119975915276633,-0.3814982350033418,0.5474989826839973,0.9010066162109425,53.88353874372338,-11.84661424193196,0.46449860884366845,5,-0.045001029968258166,-0.24500083923339488,-2.792500495910641,-4.240000724792477,5.390001296997081,1,0.21269478549726872,1.129499601377135,27.040000915527344,2.1724040409355307,26.649999618530273,1.393442469173625,26.709999084472656,0.21269478549726872 3245,2009-05-13,26.059999465942386,26.61000061035156,25.940000534057614,26.440000534057614,984700.0,-0.0326652208860474,-1.1612942920955398,0.7755127461551136,45.046729971532436,54.419472889877575,1.0598191175135199,0.725702912059603,-1.6490024968864851,-0.6504817133036092,10.310037824090102,1.0,0.25639584263721105,-0.7720006942748974,-1.7597062639784475,0.2157048754286528,-1.2658534791266725,-0.2781479094231223,1.7005673952636684,11.165029216700166,-51.490132453343946,0.49385278485177597,5,0.8000001907348597,0.6350002288818324,-1.7474994659423864,-3.1949996948242223,6.239999771118168,2,0.26937845391312054,1.7764700602497652,26.940000534057614,1.129499601377135,27.040000915527344,2.1724040409355307,26.649999618530273,0.26937845391312054 3246,2009-05-14,26.20000076293945,26.43000030517578,25.96999931335449,26.10000038146973,830000.0,0.00537226783830258,-1.5555431931971402,-0.26315815891179667,40.72582180241817,53.04248360976368,0.7791433189065735,0.5534322547835266,-1.5992565691856875,-0.8550318405875394,9.965606598452199,0.4600009918212926,0.25773922759405465,-0.5934994697570843,-1.617902296827527,0.43090335731335827,-1.1057008832923074,-0.08129805622186126,1.4833434207666052,20.78655598333964,-36.89357610926167,0.5122014135352221,5,0.6599988937377965,0.4949989318847692,-1.7950010299682582,-3.3350009918212855,4.859998703002937,3,0.2622136920546412,-1.1612942920955398,26.059999465942386,1.7764700602497652,26.940000534057614,1.129499601377135,27.040000915527344,0.2622136920546412 3247,2009-05-15,26.95000076293945,27.059999465942386,26.06999969482422,26.93000030517578,730500.0,0.02862595336489049,7.250071526210168,0.20000381468269246,47.77975476209673,52.083538866078435,-0.03925989597936663,-0.1797955780340068,-2.119802243589131,-1.6644377241149826,10.015573155746619,0.9899997711181676,0.23911246728197,0.14000053405761292,-0.8832657379694808,1.1632668060847067,-0.37163260195593395,0.6516336700711598,0.6592096503666056,62.9213711902601,8.300040769625198,0.5116331360135464,5,-0.09000110626220348,-0.2550010681152308,-2.545001029968258,-4.0850009918212855,3.3799991607666016,4,0.18033389853132076,-1.5555431931971402,26.20000076293945,-1.1612942920955398,26.059999465942386,1.7764700602497652,26.940000534057614,0.18033389853132076 3248,2009-05-18,27.53000068664551,27.53000068664551,26.8799991607666,27.09000015258789,477300.0,0.021521332366849277,1.9545488042238734,21.99952317375957,56.28227674774148,52.387158725142505,-0.6569964075804755,-0.6564097732416379,-2.4614563720056815,-2.2867035325903835,10.75434701139398,0.6500015258789098,0.18568553183447634,0.6330004692077686,-0.31847737866732473,1.584478317082862,0.15726154527022018,1.108739393145317,0.008041307076542381,95.20958562567357,39.21736880444422,0.47573892393754674,5,-0.6700010299682653,-0.8350009918212926,-3.12500095367432,-4.665000915527347,4.019998550415039,0,0.14130037386942118,7.250071526210168,26.95000076293945,-1.5555431931971402,26.20000076293945,-1.1612942920955398,26.059999465942386,0.14130037386942118 3249,2009-05-19,28.399999618530273,28.649999618530273,27.1200008392334,27.459999084472656,810100.0,0.03160184926209575,1.1249975164740553,2.136362257084257,60.4361288344506,52.970515912973426,-1.4454124873897989,-1.417133201542363,-3.0668025863414172,-3.18012768689033,12.02314532940216,1.529998779296875,0.18029263085324487,1.3874994277954116,0.2977214523758853,2.477277403214938,0.8426104400856467,1.9323884155051765,-2.5699996948242223,90.77490463253616,35.174196605779215,0.5448889877097638,5,-1.1599998474121094,-1.359999656677246,-3.8824996948242188,-5.534999847412109,3.690000534057617,1,0.1278168735748193,1.9545488042238734,27.53000068664551,7.250071526210168,26.95000076293945,-1.5555431931971402,26.20000076293945,0.1278168735748193 3250,2009-05-20,28.85000038146973,29.36000061035156,28.04999923706055,28.53000068664551,889800.0,0.015845097499432415,-1.0468729976605113,0.34042501384856066,59.74642259072749,53.963363503311555,-1.8816531021532121,-1.7546877671816539,-3.2911114458309427,-3.657880960927571,12.993127060221003,1.3100013732910085,0.17119580950453184,1.7090002059936573,0.3990558379093656,3.018944574077949,1.0540280219515097,2.363972390035805,-2.963600463867195,84.95575121656746,31.367942707894684,0.6549721840421464,5,-1.255000114440925,-1.4549999237060582,-4.3250002861022985,-5.985000610351566,2.1599998474121094,2,0.12062396546171827,1.1249975164740553,28.399999618530273,1.9545488042238734,27.53000068664551,7.250071526210168,26.95000076293945,0.12062396546171827 3251,2009-05-21,28.11000061035156,28.96999931335449,27.88999938964844,28.43000030517578,1001200.0,-0.02564990507221865,-1.8420970737338833,-1.000000000000011,55.52282384032441,53.57747794542583,-1.0305522896579333,-0.9433402101644042,-2.373531272588739,-2.9514958831295495,13.945314041829313,1.0799999237060476,0.19435322452943282,0.8930004119873018,-0.4580711645572215,2.244071988531825,0.21746462371503839,1.5685362002595653,-2.0846566650390628,62.00608960014095,9.889387154684826,0.6755357882722625,5,-0.5150003433227539,-0.7150001525878871,-3.2650008201599086,-5.245000839233395,2.879999160766605,3,0.14905722290045142,-1.0468729976605113,28.85000038146973,1.1249975164740553,28.399999618530273,1.9545488042238734,27.53000068664551,0.14905722290045142 3252,2009-05-22,28.0,28.81999969482422,27.85000038146973,28.229999542236328,397200.0,-0.003913219778125865,-2.6603831980192676,0.7187492549412218,54.876270905512484,53.03555381033317,-0.7922267071514959,-0.8053212070340336,-2.101620433698926,-2.8647541858572936,14.39316224649447,0.9699993133544886,0.16077433714071176,0.7389998435974121,-0.6553936907535025,2.1333933779483267,0.041803076421956575,1.4361966107728676,-1.8412697880859419,45.161297765404015,-4.861307095863367,0.6971967671754571,5,-0.3499994277954137,-0.6049995422363281,-2.7975001335144043,-5.135000228881836,3.1599998474121094,4,0.10928569521222808,-1.8420970737338833,28.11000061035156,-1.0468729976605113,28.85000038146973,1.1249975164740553,28.399999618530273,0.10928569521222808 3253,2009-05-26,28.709999084472656,29.0,27.40999984741211,27.56999969482422,617600.0,0.025357110159737628,-1.1780837666239907,-4.956528950292737,62.56982064538677,53.66511667779895,-1.386198021851417,-1.4718576239322587,-2.652627827669768,-3.605775713707274,14.509707859071725,1.5900001525878906,0.23459707754778947,1.3734990119934096,-0.16324090929807156,2.910238933284891,0.6051290513476673,2.141868972639152,-2.4232180566210992,70.98207177251471,18.39020515362043,0.7683699606457406,5,-1.05999851226807,-1.3149986267089844,-3.302499294281006,-5.844999313354492,2.5500011444091832,1,0.05642636331916662,-2.6603831980192676,28.0,-1.8420970737338833,28.11000061035156,-1.0468729976605113,28.85000038146973,0.05642636331916662 3254,2009-05-27,28.70000076293945,29.15999984741211,28.18000030517578,28.5,565200.0,-0.00034825224145040856,-1.333331819564852,0.17543935966590954,59.11854429337677,55.228651602448316,-1.2295939486828296,-1.3831314338641754,-2.4924039906270927,-3.619349022056273,15.287932048421752,0.9799995422363281,0.27464135886128815,1.268500614166257,-0.3607230452298005,2.8977242735623143,0.45388878446822645,2.0831124438642874,-2.2902909517878918,66.15386722119948,15.349443236154414,0.814611829698029,5,-1.0350008010864258,-1.3050003051757777,-3.2825012207031214,-5.8350009918212855,1.7299995422363317,2,0.09930308008219035,-1.1780837666239907,28.709999084472656,-2.6603831980192676,28.0,-1.8420970737338833,28.11000061035156,0.09930308008219035 3255,2009-05-28,29.399999618530273,30.10000038146973,28.65999984741211,29.059999465942386,975700.0,0.02439020337918385,-1.5263180789977442,1.6999942779759418,70.72419590851659,58.561804280903694,-1.5712201936950443,-2.0014502060892703,-3.0370711803731467,-4.352660434680018,16.04295946298984,1.4400005340576207,0.3058369520459294,1.8514994621276841,0.01208001149543847,3.69091891275993,0.9317897368115631,2.771209187443805,-2.8722781754107167,73.97767197155277,19.06742064138821,0.9197097253161226,5,-1.3149995803833008,-1.4349994659423828,-3.8324995040893555,-6.534999847412109,0.6800003051757777,3,0.09149661799186415,-1.333331819564852,28.70000076293945,-1.1780837666239907,28.709999084472656,-2.6603831980192676,28.0,0.09149661799186415 3256,2009-05-29,29.81999969482422,29.989999771118164,29.190000534057614,29.399999618530273,1491000.0,0.01428571706610593,1.1052605161384326,1.235293787656107,73.13868539970645,61.3794632406381,-1.5910369135764988,-2.3696756347141026,-3.3513623975743982,-4.804986679248799,16.348433889333094,0.7999992370605504,0.3834610722192018,2.1614995956420913,0.05966823102320262,4.26333096026098,1.110583913332647,3.2124152779515356,-3.0779415154036514,89.59105460759311,29.818343615269605,1.050915682309444,5,-1.3299999237060547,-1.8549995422363281,-4.252499580383301,-6.954999923706055,-0.6900005340576172,4,0.039906121604158296,-1.5263180789977442,29.399999618530273,-1.333331819564852,28.70000076293945,-1.1780837666239907,28.709999084472656,0.039906121604158296 3257,2009-06-01,31.979999542236328,32.060001373291016,30.03000068664551,30.03000068664551,1317300.0,0.07243460327020101,-1.0820532082111936,4.642853574688572,78.6542879282518,63.86524226069481,-3.31064671035195,-4.390935720293918,-5.379019284448329,-6.989391720305957,17.07783264909393,2.240001678466797,0.676342608263365,4.090499496459962,1.2434109507010689,6.937588042218856,2.6669552235805156,5.514043769339409,-5.036464830692811,98.27953107951795,36.79065697287007,1.4235442728794463,6,-2.389998435974121,-3.034998893737793,-6.227499485015869,-9.114999771118164,-3.229999542236328,0,-0.03095684131610632,1.1052605161384326,29.81999969482422,-1.5263180789977442,29.399999618530273,-1.333331819564852,28.70000076293945,-0.03095684131610632 3258,2009-06-02,32.68000030517578,32.919998168945305,31.739999771118164,31.95000076293945,766000.0,0.021888704595350417,-1.052168403733742,0.3743589593108526,81.12798372340548,66.16433724835646,-3.579743615315902,-4.921926917932559,-5.902931697391708,-7.685385579753035,18.42646858872653,1.1799983978271413,1.0367873708187325,4.523000240325928,0.977571314163395,8.06842916648846,2.7502857772446596,6.295714703407196,-5.327148260692464,94.93675164700045,31.143896656651414,1.772714463081267,6,-2.515001296997074,-3.3050012588501048,-6.720000743865967,-9.815000534057617,-3.4300003051757812,1,-0.046511641480093235,-1.0820532082111936,31.979999542236328,1.1052605161384326,29.81999969482422,-1.5263180789977442,29.399999618530273,-0.046511641480093235 3259,2009-06-03,32.040000915527344,32.669998168945305,31.520000457763672,32.110000610351555,814800.0,-0.019583824469765254,-1.0720668087153629,-0.09589005303999189,83.2962306490615,68.78098258817136,-2.6475262952838783,-4.08746134926875,-5.149645639400809,-7.028134973392277,20.13124525078126,1.1599998474121094,1.3201587388789306,3.626500797271728,-0.26450516928247225,7.517506763825931,1.680997813994626,5.57200378054883,-4.130434258597827,79.34277933937669,8.525503527327615,1.9455029832771016,6,-1.8750019073486364,-2.6650018692016673,-6.045001029968262,-9.17500114440918,-2.3800010681152344,2,-0.024344590023638202,-1.052168403733742,32.68000030517578,-1.0820532082111936,31.979999542236328,1.1052605161384326,29.81999969482422,-0.024344590023638202 3260,2009-06-04,32.34000015258789,32.580001831054695,32.049999237060554,32.470001220703125,635000.0,0.009363271800506112,2.0285664461421535,1.8571662125342485,83.5886343669331,71.89940598001678,-2.6825009080175874,-4.2227719609958,-5.308292282306631,-7.301139475833526,21.59879289136856,0.5400009155273509,1.536723230891191,3.6845000267028816,-0.5538287223894685,7.922828775795232,1.5653356521567083,5.803664401249055,-3.9293903444567952,84.45044546590233,7.002873751818726,2.1191643745461746,6,-2.1750011444091832,-2.965001106262214,-6.264999866485596,-9.475000381469727,-2.3600006103515625,3,-0.05905998263451673,-1.0720668087153629,32.040000915527344,-1.052168403733742,32.68000030517578,-1.0820532082111936,31.979999542236328,-0.05905998263451673 3261,2009-06-05,33.259998321533196,33.529998779296875,32.580001831054695,32.580001831054695,881000.0,0.028447685980350412,-1.794123091940326,-5.230699257607215,83.8883018193782,75.12296497044629,-3.123630333691903,-4.87694385533419,-6.073977786890367,-8.181174236017,23.021968744680283,1.1899986267089844,1.6982529124999353,4.276998233795158,-0.3250059088385413,8.879002376428861,1.9759961624783067,6.57800030511201,-4.398449677320681,92.28569700279051,12.463614819944212,2.301002071316851,6,-2.789999008178704,-3.579998970031731,-7.142498016357415,-10.394998550415032,-3.6899986267089773,4,-0.09561029940787302,2.0285664461421535,32.34000015258789,-1.0720668087153629,32.040000915527344,-1.052168403733742,32.68000030517578,-0.09561029940787302 3262,2009-06-08,32.709999084472656,33.18000030517578,32.36999893188477,33.080001831054695,738000.0,-0.016536357931938306,1.8421116033783262,-0.5441244944097785,77.909495006463,76.82737323278809,-2.0509343605462433,-4.057707433529867,-5.429936466902305,-7.596558833867306,24.6927299678453,0.8899993896484233,1.8412534727768204,3.4239990234374993,-1.3268247448625132,8.174822791737515,1.0485871392874913,5.799410907587507,-3.2882364240500195,59.203961215314216,-17.900396384726697,2.3754118841500076,6,-1.8549995422363281,-3.0299997329711914,-6.424999237060547,-9.729999542236328,-2.2099990844726562,0,-0.10944665313076918,-1.794123091940326,33.259998321533196,2.0285664461421535,32.34000015258789,-1.0720668087153629,32.040000915527344,-0.10944665313076918 3263,2009-06-09,33.150001525878906,33.31999969482422,32.709999084472656,32.880001068115234,448200.0,0.013451618884792849,1.0000125072698507,-0.7297255500340087,76.83617937877308,78.79599935338769,-2.005822777544477,-4.2335502135597345,-5.744666573715552,-7.978756801121232,26.89544321956546,0.6100006103515625,2.1061058583615875,3.558501434326171,-1.3668025221745737,8.483805390826916,1.095849456075797,6.021153412576542,-3.2352505311913617,81.09464822198899,5.483255291230208,2.4626519782503715,6,-2.055002212524414,-3.4700021743774414,-6.7725019454956055,-10.170001983642578,-2.2700023651123047,1,-0.13273005500298385,1.8421116033783262,32.709999084472656,-1.794123091940326,33.259998321533196,2.0285664461421535,32.34000015258789,-0.13273005500298385 3264,2009-06-10,32.669998168945305,33.380001068115234,32.22999954223633,33.130001068115234,639800.0,-0.014479738607519499,1.3958292769183698,-1.7037115528617508,71.50899858387936,78.88319965065021,-1.0096261545207135,-3.4807176350694746,-5.122720567421524,-7.447304786023384,28.707448901932576,1.1500015258789062,2.406599500378043,2.791998195648187,-2.1504814168103863,7.73447780810676,0.32075838941889856,5.263238001877475,-2.321417440104643,41.891832679077424,-31.193468659420304,2.4712398062292866,6,-1.3099985122680593,-2.9899988174438406,-6.189998626708977,-9.689998626708977,-1.24999809265136,2,-0.10468314541248458,1.0000125072698507,33.150001525878906,1.8421116033783262,32.709999084472656,-1.794123091940326,33.259998321533196,-0.10468314541248458 3265,2009-06-11,33.080001831054695,33.5,32.779998779296875,32.779998779296875,398300.0,0.012549852619799795,-3.79995931030975,-0.6521764369293593,79.0643242500442,79.5416039673544,-0.9417616729708271,-3.5182154542528252,-5.389538360666801,-7.802314621168648,31.18911822736999,0.8300018310546946,2.62687031743112,2.8510017395019602,-1.9447236330084223,7.646727112012339,0.4531390532467725,5.2488644257571515,-2.3496509361592857,65.3848298203869,-8.725926476418294,2.39786268625519,6,-1.3000020980835032,-3.4000024795532298,-6.577502250671394,-10.100002288818366,-2.0500011444091832,3,-0.10338578580222357,1.3958292769183698,32.669998168945305,1.0000125072698507,33.150001525878906,1.8421116033783262,32.709999084472656,-0.10338578580222357 3266,2009-06-12,33.06999969482422,33.130001068115234,32.459999084472656,32.81999969482422,404000.0,-0.00030236202166977755,2.6216054601315544,0.8333248563145116,79.99998194227118,79.69112552446768,-0.4718896686272629,-3.1274887984838493,-5.241573879107143,-7.72628019599491,33.65476895206256,0.6700019836425781,2.9176690901427342,2.4974996566772454,-2.061442110424828,7.056441423779319,0.21802877312620694,4.776970540228284,-2.003691053800633,66.14172045788365,-11.150485196751106,2.279470883551037,6,-0.5450000762939453,-3.390000343322754,-6.425000190734863,-10.09000015258789,-2.479999542236328,4,-0.09343816695200957,-3.79995931030975,33.080001831054695,1.3958292769183698,32.669998168945305,1.0000125072698507,33.150001525878906,-0.09343816695200957 3267,2009-06-15,31.809999465942386,32.59999847412109,31.53000068664551,32.439998626708984,686700.0,-0.03810100515601256,1.252629634611805,-2.519996643066392,67.22221339191009,78.1460399320793,0.8509461675960956,-1.5649573462088249,-3.8908698584506247,-6.436283701279191,35.22826167995792,1.5399990081787074,3.0629851514392357,0.9944994926452679,-3.2593331355281983,5.248332120818734,-1.1324168214414634,3.1214158067319993,-0.4480480083260048,14.213140958922304,-61.2385507136433,2.1269163140867327,6,0.7150001525878871,-2.1300001144409215,-5.164999961853031,-8.829999923706058,-1.8099994659423864,0,-0.07041810150032979,2.6216054601315544,33.06999969482422,-3.79995931030975,33.080001831054695,1.3958292769183698,32.669998168945305,-0.07041810150032979 3268,2009-06-16,31.420000076293945,32.439998626708984,31.3700008392334,32.15999984741211,433400.0,-0.012260276522984448,-1.5476191016823304,1.1746043760085565,64.49891974602593,76.05744983174202,1.166040154081223,-0.9155259781501925,-3.4434543764623626,-6.009948420561848,36.395771921976646,1.069997787475586,3.159221408247749,0.410000133514405,-3.557393208926193,4.377393475955003,-1.5736965377058922,2.3936968047347023,2.1099987030029297,2.347382946505566,-71.21197341841786,1.9836966712202986,6,1.0299997329711914,-1.7400007247924805,-4.570000648498535,-8.440000534057617,-0.48999977111816406,1,-0.029280715278803493,1.252629634611805,31.809999465942386,2.6216054601315544,33.06999969482422,-3.79995931030975,33.080001831054695,-0.029280715278803493 3269,2009-06-17,32.029998779296875,32.189998626708984,31.13999938964844,31.59000015258789,529900.0,0.01941434441507739,1.7631619894693953,-0.594592922703384,64.15499075172681,73.89815609671909,0.6196346445552408,-1.3066216742653722,-3.991955917632925,-6.581132276474879,36.65317617163345,1.0499992370605433,3.0067710435137798,0.8384988784790046,-2.9544432769447866,4.631441033902796,-1.0579721992328928,2.7349699561908984,1.4568000411987327,37.711828791258434,-34.3159749035298,1.8964710777118952,6,0.30500030517578125,-2.294999122619629,-5.234999179840088,-9.049999237060547,-0.7399978637695312,2,-0.03590382960843552,-1.5476191016823304,31.420000076293945,1.252629634611805,31.809999465942386,2.6216054601315544,33.06999969482422,-0.03590382960843552 3270,2009-06-18,32.330001831054695,32.540000915527344,31.790000915527344,31.95000076293945,536700.0,0.00936631480459904,-1.1428548073307503,0.863641486696226,63.685929689004745,71.65344808223315,0.35544278818682784,-1.4045565212014637,-4.198305562396438,-6.844652734644416,36.545814503465934,0.75,2.752124333100717,0.9645018577575755,-2.6930352648355225,4.622038980350677,-0.8642667035389735,2.7932704190541244,1.0629250122070246,59.799067221043586,-9.593720236185362,1.8287685612965507,6,-0.010002136230475855,-2.5950021743774485,-5.5350022315979075,-9.350002288818366,-1.140001296997081,3,-0.0281472843557542,1.7631619894693953,32.029998779296875,-1.5476191016823304,31.420000076293945,1.252629634611805,31.809999465942386,-0.0281472843557542 3271,2009-06-19,32.299999237060554,33.0,32.259998321533196,32.709999084472656,1396800.0,-0.0009280108968420242,-2.020404667927789,-1.0789439341464149,52.2727211152335,68.80491764987431,0.2625597692711352,-1.1010039366562694,-4.072100104028863,-6.771425103646969,36.752224218105376,0.740001678466804,2.520993958437419,0.7249993324279842,-2.6134750406065947,4.06347370546256,-0.9442378540893017,2.3942365189452737,1.0028105080566334,62.365562729189705,-3.233900624738041,1.6692371865172881,6,0.02000045776366477,-2.5500001907348704,-5.522499561309822,-9.319999694824226,-0.7799987792968821,4,-0.039318841498852564,-1.1428548073307503,32.330001831054695,1.7631619894693953,32.029998779296875,-1.5476191016823304,31.420000076293945,-0.039318841498852564 3272,2009-06-22,31.059999465942386,32.439998626708984,31.04999923706055,32.150001525878906,857300.0,-0.038390086699921944,-1.5044977240743034,2.6585425990193805,39.313994658928635,64.63578601433605,1.3900745500833942,0.4005330931491571,-2.7644418401029007,-5.510619803028117,36.556049474395934,1.389999389648434,2.2175273821437713,-0.6680004119873004,-3.5683497270414186,2.2323489030668213,-2.1181750695143613,0.7821742455397604,2.1562978649560485,0.5128320497045087,-58.84029636810423,1.4501746575270602,6,1.215000152587887,-1.2600002288818395,-4.282499790191654,-8.079999923706058,-0.010000228881835938,0,-0.015131980728777972,-2.020404667927789,32.299999237060554,-1.1428548073307503,32.330001831054695,1.7631619894693953,32.029998779296875,-0.015131980728777972 3273,2009-06-23,30.32999992370605,31.35000038146973,30.15999984741211,31.32999992370605,1695500.0,-0.023502883283587517,1.2884605509298073,0.9174294588564709,38.85268302872585,61.007306508207876,1.8751855123573584,1.326112338091452,-1.9706476875561698,-4.753469780593509,36.627747567467736,1.1900005340576207,1.7963281359679613,-1.4789999961853049,-4.101653500040033,1.1436535076694234,-2.7903267481126655,-0.16767324425794072,2.7563195215621086,5.9859178577519705,-48.73856179481746,1.311326751927364,6,1.5000000000000036,-0.12500095367431285,-3.5525002479553187,-7.350000381469723,1.05999946594239,1,-0.010880314030206173,-1.5044977240743034,31.059999465942386,-2.020404667927789,32.299999237060554,-1.1428548073307503,32.330001831054695,-0.010880314030206173 3274,2009-06-24,31.54999923706055,31.6200008392334,30.45000076293945,30.709999084472656,795300.0,0.04022417792361899,1.3877470786525674,-0.8400001525878942,45.40163068096033,57.26700722275412,0.5359698098085026,0.3484400303683195,-3.101044460407092,-5.927292728963646,36.658047565221,1.2900009155273473,1.4936222199200841,-0.40150060653686026,-2.5859942940747693,1.7829930810010488,-1.4937474503058148,0.6907462372320943,1.3022146403791233,48.94363785092875,-1.9372337216281608,1.0922468437689554,6,0.09500122070312145,-1.2249994277954137,-4.772499561309818,-8.569999694824222,-0.28999900817871094,2,-0.01965131368866979,1.2884605509298073,30.32999992370605,-1.5044977240743034,31.059999465942386,-2.020404667927789,32.299999237060554,-0.01965131368866979 3275,2009-06-25,32.09000015258789,32.09999847412109,31.20000076293945,31.54999923706055,487600.0,0.01711571881412355,2.214291553133584,0.6428581159940167,42.874566839791434,53.14196110025636,-0.1779438045914219,0.021397228968581317,-3.5378401182847377,-6.416390713411083,36.15027349697456,0.8999977111816371,1.1795175287855422,0.004000282287599077,-1.8206429549481413,1.828643519523336,-0.9083213363302676,0.9163219009054693,0.5468366024495808,67.95775357325628,21.392532661878896,0.9123216186178689,6,-0.5100002288818359,-1.6200008392333984,-4.950000286102295,-8.765000343322754,-0.3600006103515625,3,-0.024929860805751103,1.3877470786525674,31.54999923706055,1.2884605509298073,30.32999992370605,-1.5044977240743034,31.059999465942386,-0.024929860805751103 3276,2009-06-26,31.01000022888184,32.0,30.979999542236328,31.81999969482422,1169800.0,-0.03365534180650209,-1.3448263766330286,-1.499996467878894,40.27462281372729,50.147784369347164,0.6471724153803358,1.2597058770541558,-2.37827430429034,-5.292209249280592,35.542106790948495,1.1100006103515625,0.9145642633854649,-1.1354996681213372,-2.7093984376658504,0.43839910142317606,-1.9224490528935938,-0.34855028334908056,1.4286895735456007,37.28073844547672,-7.368275718817081,0.786949384772257,6,0.5699996948242152,-0.5400009155273473,-3.5149998664855993,-7.314999580383304,0.6700000762939418,4,0.0058045889663724815,2.214291553133584,32.09000015258789,1.3877470786525674,31.54999923706055,1.2884605509298073,30.32999992370605,0.0058045889663724815 3277,2009-06-29,30.989999771118164,31.28000068664551,30.82999992370605,31.13999938964844,665200.0,-0.0006449679979378953,1.0930160349530913,0.18518483633290134,37.019240578411804,47.094486684056704,0.6019221867179603,1.2666784581416977,-2.26601666381492,-5.225938616949101,33.683457894464105,0.45000076293946023,0.5257023169267221,-1.1060001373291044,-2.761948429544127,0.5499481548859215,-1.9339742834366191,-0.2780259912215932,1.2663948349080485,42.783531507652164,2.631266488869244,0.8279741461075127,6,0.5900001525878906,-0.5200004577636719,-3.494999408721924,-7.179999351501465,0.36000061035156605,0,0.017102313344947273,-1.3448263766330286,31.01000022888184,2.214291553133584,32.09000015258789,1.3877470786525674,31.54999923706055,0.017102313344947273 3278,2009-06-30,31.15999984741211,31.399999618530273,30.54999923706055,30.8700008392334,908400.0,0.005485643031607257,1.207797354973102,-1.9333316379079688,40.574304116248676,44.47441039122581,0.43713160401915374,1.0297614582770365,-2.313124526351629,-5.358588873152591,31.26032252200855,0.850000381469723,0.1088157529198206,-0.8600000381469712,-2.5424044658462677,0.8224043895523252,-1.7012022519966195,-0.018797824297323018,0.9286831779249738,43.030307233832325,2.9701070951081547,0.8412022138496484,6,0.4200000762939453,-0.6900005340576172,-3.6374993324279785,-6.679999351501465,5.090000152587891,1,-0.0035301864855655785,1.0930160349530913,30.989999771118164,-1.3448263766330286,31.01000022888184,2.214291553133584,32.09000015258789,-0.0035301864855655785 3279,2009-07-01,31.26000022888184,31.6200008392334,31.10000038146973,31.46999931335449,558400.0,0.0032092548767466145,1.0392089398177788,-0.7241372506461743,38.1818177314411,41.64062017371874,0.24185407813013882,0.9152547903691364,-2.296208261398686,-5.430497750333334,29.056211091743943,0.5200004577636683,-0.10868011486948248,-0.7209996223449657,-2.437273524575378,0.9952742798854501,-1.5791365734601719,0.13713732877024043,0.6743881422212468,45.806538148222295,8.580029093283123,0.8581369511152076,7,0.3199996948242152,-0.40500068664551137,-3.7374997138977086,-6.369999885559086,5.230001449584957,2,0.0041586423485209245,1.207797354973102,31.15999984741211,1.0930160349530913,30.989999771118164,-1.3448263766330286,31.01000022888184,0.0041586423485209245 3280,2009-07-02,30.43000030517578,31.96999931335449,30.399999618530273,30.79999923706055,563900.0,-0.02655150088384206,-6.3023189794361185,1.7619073569483055,34.50705360452898,39.66665711697378,0.8649549188832744,1.6810118754117624,-1.3626510171493287,-4.575031469657162,26.791603545863452,1.5699996948242152,-0.3038171195879755,-1.4554995536804185,-3.295745241804646,0.38474613444381234,-2.375622397742532,-0.5353767096183049,-0.2700004577636719,1.8750424682992772,-30.384645039311174,0.9201228440621148,7,0.8699989318847656,0.6649990081787109,-2.9000000953674316,-5.345000267028809,5.709999084472656,3,0.027275711974438677,1.0392089398177788,31.26000022888184,1.207797354973102,31.15999984741211,1.0930160349530913,30.989999771118164,0.027275711974438677 3281,2009-07-06,30.07999992370605,30.440000534057614,29.71999931335449,30.18000030517578,845900.0,-0.011501819847507533,1.3225814390618584,0.27027208149042387,38.63338675243131,39.59103401625186,0.9688127511288336,1.8767832246557141,-0.9210189608555233,-4.188567720079416,24.195153729361962,0.720001220703125,-0.561157206865122,-1.6465000152587912,-3.535574387122356,0.24257435660477356,-2.59103720119057,-0.7019628293270088,1.8899993896484375,16.00002712673611,-17.77645861042267,0.9445371859317815,7,0.8299989700317347,1.279999732971195,-2.0549998283386195,-4.224999427795407,5.5100002288818395,0,0.054853710861545224,-6.3023189794361185,30.43000030517578,1.0392089398177788,31.26000022888184,1.207797354973102,31.15999984741211,0.054853710861545224 3282,2009-07-07,29.1299991607666,30.10000038146973,29.1299991607666,30.10000038146973,543700.0,-0.031582472252293936,-1.0000000000000073,9.699975204562051,35.98531646089732,39.272437730937575,1.8061928207460447,2.682353335517348,0.09437751135928352,-3.207576933637398,21.89541402037157,0.9700012207031286,-0.8778398029325913,-2.41750078201294,-4.573744356079132,-0.2612572079467519,-3.4956225690460343,-1.339378994979846,2.840000152587887,0.0,-36.19255738108069,1.0781217870330946,7,1.4849996566772425,2.1999998092651367,-0.9024991989135742,-3.274998664855957,7.789999008178711,1,0.08753866178766034,1.3225814390618584,30.07999992370605,-6.3023189794361185,30.43000030517578,1.0392089398177788,31.26000022888184,0.08753866178766034 3283,2009-07-08,28.75,29.440000534057614,28.28000068664551,29.15999984741211,867100.0,-0.013044942386349234,1.3917492527922004,0.4226797231398443,29.345112122704464,37.48838011335359,2.166310126102701,2.8625798541535374,0.5341260445850615,-2.8027939465750507,19.61729088405166,1.1599998474121023,-1.0900083049492721,-2.5774998664855957,-4.933883317564444,-0.22111641540674398,-3.7556915920250233,-1.3993081409461716,3.1063993072509746,12.737113503309619,-22.302284729362018,1.1781917255394256,7,1.4399995803833008,2.1549997329711914,0.5175008773803711,-1.544999122619629,8.419998168945312,2,0.09043479587720804,-1.0000000000000073,29.1299991607666,1.3225814390618584,30.07999992370605,-6.3023189794361185,30.43000030517578,0.09043479587720804 3284,2009-07-09,29.25,29.46999931335449,28.76000022888184,28.76000022888184,521300.0,0.017391304347825987,-1.8979568004795753,-1.1951218377543433,31.081077281331005,36.17799238463577,1.4591951427332361,2.206345574091074,0.11381258098641922,-3.2721366178708493,17.84643427960242,0.7199993133544886,-1.0914578074165426,-1.9064999580383315,-4.347529237485951,0.5345293214092877,-3.127014597762141,-0.6859853183145219,2.3918153900146457,26.287254047560666,-5.388047392584177,1.2205146397238098,7,0.8900003433227539,1.6549997329711914,0.5199990272521902,-1.1400012969970703,7.430000305175781,3,0.23931623931623935,1.3917492527922004,28.75,-1.0000000000000073,29.1299991607666,1.3225814390618584,30.07999992370605,0.23931623931623935 3285,2009-07-10,29.65999984741211,29.729999542236328,29.01000022888184,29.25,684700.0,0.01401708880041408,1.6181829531346321,0.836734773317354,34.50704666780392,35.53715059064429,0.7467825893611995,1.609511134092923,-0.2184753990824575,-3.6398421734543476,15.812827577593543,0.7199993133544886,-1.0240828520780383,-1.3255000114440918,-3.67668319296304,1.0256831700748563,-2.501091602203566,-0.14990842068461774,1.7801066604003886,63.88885454876194,34.60459007972034,1.1755915907594747,7,0.4650001525878906,1.244999885559082,0.10999917984008079,-1.5500011444091797,5.790000915527344,4,0.23027652954120348,-1.8979568004795753,29.25,1.3917492527922004,28.75,-1.0000000000000073,29.1299991607666,0.23027652954120348 3286,2009-07-13,29.979999542236328,30.10000038146973,29.10000038146973,29.31999969482422,401800.0,0.0107889311014997,1.2222184546263546,1.609756324491296,42.894737700676274,36.189983604229226,0.2964916063803962,1.102681982728793,-0.47349583187928346,-3.9088705604334493,13.955192137830657,1.0,-1.1013203439878083,-0.8510003089904785,-3.0248536643528254,1.3228530463718684,-1.937926986671652,0.23592636869069494,1.2705006163061512,93.40654618928428,57.984403262626685,1.086926677681174,7,0.14500045776367188,0.9250001907348633,-0.21000051498413796,-1.7100000381469762,5.799999237060547,0,0.20547031159002516,1.6181829531346321,29.65999984741211,-1.8979568004795753,29.25,1.3917492527922004,28.75,0.20547031159002516 3287,2009-07-14,29.56999969482422,30.06999969482422,29.399999618530273,29.959999084472656,728200.0,-0.013675778975062891,1.1967193636340896,-0.5909083027483166,44.78021870055602,36.65730744693004,0.5407470362271454,1.4084755314490707,0.006440641996753982,-3.445454926038792,13.139276355331441,0.6700000762939453,-1.2199827124514435,-1.1490001678466797,-3.3412152768919015,1.043214941198542,-2.2451077223692906,-0.052892613324068805,1.5022704954044421,70.87907826837846,30.422574720390266,1.0961075545226107,7,0.5550003051757812,1.3200006484985352,0.5049996376037598,-0.9099998474121094,5.950000762939453,1,0.20358473181916814,1.2222184546263546,29.979999542236328,1.6181829531346321,29.65999984741211,-1.8979568004795753,29.25,0.20358473181916814 3288,2009-07-15,30.5,30.60000038146973,29.75,29.75,676400.0,0.0314508053694218,-1.2666676839192803,-1.9230799327047223,42.489277647134564,37.135914104229315,-0.550623705908869,0.42795884716152344,-0.8404072504105606,-4.319602011962434,12.256128220066127,1.0300006866455114,-1.2138551301253848,-0.17299985885620117,-2.3417648862334914,1.9957651685210926,-1.2573823725448463,0.911382654832444,0.4047340200136702,94.56519710995222,52.90273677546512,1.084382513688647,7,-0.375,0.3900003433227539,-0.23250055313110352,-1.8400001525878906,4.900001525878906,2,0.2104917432441087,1.1967193636340896,29.56999969482422,1.2222184546263546,29.979999542236328,1.6181829531346321,29.65999984741211,0.2104917432441087 3289,2009-07-16,30.8799991607666,30.940000534057614,30.13999938964844,30.35000038146973,328000.0,0.012458988877593447,1.4615362043264484,0.7066650390624952,41.14201313808563,37.87313183018006,-1.106561406392057,-0.044915691584577644,-1.1175840230185372,-4.624684775430644,11.464663022826727,0.8000011444091726,-1.1719946934414764,0.2644992828369155,-1.8117879383783517,2.3407865040521862,-0.7736443277707181,1.302642893444549,-2.59999847412109,96.8911210464525,56.13599848407871,1.0381436106076347,7,-1.269998550415039,0.010001182556152344,-0.49249982833862305,-2.0349998474121094,5.030000686645508,3,0.2036916832617739,-1.2666676839192803,30.5,1.1967193636340896,29.56999969482422,1.2222184546263546,29.979999542236328,0.2036916832617739 3290,2009-07-17,31.420000076293945,31.649999618530273,30.79999923706055,30.979999542236328,531800.0,0.017487076755281272,-1.1249979138404271,0.8301915990096215,53.25913980711823,39.498215502923046,-1.6666261596838083,-0.6920699919414517,-1.5653880960341908,-5.0919361517317725,10.348623192669201,0.850000381469723,-1.173434123370047,0.8500002861022935,-1.1043955382075552,2.804396110412142,-0.12719762605263085,1.8271981982572179,-3.0867993927001933,90.98040740978985,47.7291986372428,0.9771979121549246,7,-1.4549999237060547,-0.5299997329711914,-0.9000005722045898,-2.575000762939453,4.739999771118164,4,0.16740930032175427,1.4615362043264484,30.8799991607666,-1.2666676839192803,30.5,1.1967193636340896,29.56999969482422,0.16740930032175427 3291,2009-07-20,31.03000068664551,31.09000015258789,29.93000030517578,29.93000030517578,774800.0,-0.012412456674138705,-1.109089900245701,2.499997832561011,50.300307180509094,41.08877002732436,-1.2602235756428932,-0.4238237592469609,-1.0603548045034294,-4.623850603767991,8.88509002461712,1.489999771118164,-1.178070902019602,0.5235008239746115,-1.2701404212403737,2.3171420691895968,-0.3733197986328811,1.4203214465821041,-2.5641280456543,72.4444919162328,27.93062445896699,0.896820622607492,7,-1.0650005340576207,-0.32499980926514027,-0.30000114440918324,-2.185001373291019,5.0199985504150355,0,0.1424427965996209,-1.1249979138404271,31.420000076293945,1.4615362043264484,30.8799991607666,-1.2666676839192803,30.5,0.1424427965996209 3292,2009-07-21,30.59000015258789,31.3700008392334,30.28000068664551,31.059999465942386,725600.0,-0.014179842872094617,-1.0000034997279026,-0.42727195487561676,45.887448270395424,42.926807377067796,-0.6608364707593104,-0.02196598911151426,-0.5061272053003485,-4.068250575695046,8.581487604067846,1.090000152587887,-1.0828002628830937,0.10700025558471538,-1.6683290910830806,1.8823296022525113,-0.7806644177491826,0.9946649289186134,-1.9967624324951174,44.21054322303837,-0.4707025565600418,0.8876646733338974,7,-0.38500022888183594,0.05000019073486328,0.5124993324279785,-1.5200004577636719,5.6399993896484375,1,0.16966324291665336,-1.109089900245701,31.03000068664551,-1.1249979138404271,31.420000076293945,1.4615362043264484,30.8799991607666,0.16966324291665336 3293,2009-07-22,30.0,31.0,29.86000061035156,31.0,683300.0,-0.019287353698753673,1.279998779296882,2.127662682872374,41.50943250723543,44.085513513279395,0.13982728720788273,0.5713365031178057,0.1810264427076298,-3.3566052376567512,9.213311683239727,1.139999389648441,-1.0304464032974963,-0.4664999008178725,-2.25390953988002,1.3209097382442785,-1.3602047203489462,0.4272049187132012,-1.2844918039697255,7.821199286075997,-35.2009340759585,0.8937048195310752,7,0.3299999237060547,0.6400003433227539,1.1024994850158691,-0.9300003051757812,6.319999694824219,2,0.18400001525878906,-1.0000034997279026,30.59000015258789,-1.109089900245701,31.03000068664551,-1.1249979138404271,31.420000076293945,0.18400001525878906 3294,2009-07-23,30.93000030517578,30.989999771118164,29.95000076293945,30.03000068664551,642400.0,0.03100001017252607,1.0392166395835312,-0.8999996185302699,53.32446788273661,46.176338092716364,-0.5887131893043751,-0.42951562973343727,-0.6357867832260489,-4.142989006418318,9.649373160868413,1.0399990081787145,-0.8416270867699289,0.4945003509521477,-1.234332517535968,2.2233332194402635,-0.36991608329191195,1.3589167851962074,-2.097112452245508,59.776552385519146,11.072487158208311,0.8644164342440586,7,-0.5550003051757812,-0.28999996185302734,0.13499927520751953,-1.4500007629394531,5.4399986267089915,3,0.14451992164885685,1.279998779296882,30.0,-1.0000034997279026,30.59000015258789,-1.109089900245701,31.03000068664551,0.14451992164885685 3295,2009-07-24,31.290000915527344,31.36000061035156,30.57999992370605,30.57999992370605,408900.0,0.011639204875511178,-1.1971819634917644,0.7888903252878579,58.034534405602614,47.85853772659707,-0.7746449312951533,-0.8985945880670982,-0.847713998409116,-4.350552513065722,9.576817489677646,0.7800006866455078,-0.5343416417151481,0.8945009231567376,-0.7053609597996591,2.494362806113134,0.09456998167853925,1.694431864634936,-2.3444285919730703,94.70199261060411,40.13184820813464,0.7999309414781981,7,-0.7650012969970703,-0.6500005722045898,-0.2550015449523926,-1.8100013732910156,3.849998474121101,4,0.14765096825523383,1.0392166395835312,30.93000030517578,1.279998779296882,30.0,-1.0000034997279026,30.59000015258789,0.14765096825523383 3296,2009-07-27,31.190000534057614,31.45000076293945,30.959999084472656,31.059999465942386,359000.0,-0.003195921334093188,-1.9696906644471972,0.1830998401590241,65.41917125134626,50.151754676684874,-0.5419473749237902,-0.8268085106665488,-0.602262633065461,-4.101779441395376,9.676752646685543,0.4900016784667933,-0.25660359415990186,0.7855005264282191,-0.8308567345056765,2.401857787362111,-0.02267810403872872,1.593679156895167,-2.136251118704301,83.64778591633099,21.258863617067682,0.8081786304669466,7,-0.4900007247924769,-0.5500001907348597,-0.1625008583068812,-1.7100009918212855,3.399999618530277,0,0.15934591946952859,-1.1971819634917644,31.290000915527344,1.0392166395835312,30.93000030517578,1.279998779296882,30.0,0.15934591946952859 3297,2009-07-28,31.520000457763672,31.59000015258789,30.88999938964844,30.88999938964844,273000.0,0.01058031157600392,-1.2222208766522895,4.846122245371287,70.88989450608882,53.30737877212423,-0.6327959707997053,-1.175325810719734,-0.8041565015752461,-4.266164964345517,9.90385876409948,0.7000007629394496,-0.009344515421343402,1.0890004158020012,-0.5841552865783441,2.762156118182343,0.2524225646118303,1.9255782669921722,-2.3624010342832804,95.95377379500738,26.157148147737544,0.8365778511901711,7,-0.7650003433227539,-1.1600008010864258,-0.4850010871887207,-2.0400009155273438,3.25,1,0.14371823329657007,-1.9696906644471972,31.190000534057614,-1.1971819634917644,31.290000915527344,1.0392166395835312,30.93000030517578,0.14371823329657007 3298,2009-07-29,31.04999923706055,31.46999931335449,30.93000030517578,31.229999542236328,416800.0,-0.014911206024026402,-1.571435059037222,-0.2857142857142817,63.6363531275594,55.80674988206576,-0.08557155283327589,-0.7525729042002993,-0.22756740335607972,-3.632878397629458,10.413008676853291,0.5900001525878906,0.12070134680691424,0.6244992256164572,-1.0392632701749456,2.2882617214078635,-0.20738202227924418,1.4563804735121586,-1.7927038057781637,67.0731026526115,-7.887310147918427,0.8318812478957025,7,-0.29499912261963246,-0.8599996566772496,-0.012499809265140271,-1.5699996948242223,3.880001068115231,2,0.16682771119018414,-1.2222208766522895,31.520000457763672,-1.9696906644471972,31.190000534057614,-1.1971819634917644,31.290000915527344,0.16682771119018414 3299,2009-07-30,31.38999938964844,31.739999771118164,31.229999542236328,31.459999084472656,777400.0,0.010950085698619771,-1.6153898822332642,0.38888653414147056,63.24654559729784,56.91646163653016,-0.38623726062945707,-1.1408251865115346,-0.48287819273543775,-3.8003699066772647,10.845991203067847,0.6900005340576136,0.283608655330319,0.9579994201660185,-0.7204412879081623,2.6364401282401992,0.11877906612892986,1.797219774203107,-2.036995790876137,69.82754935265277,-6.263455524257239,0.8392203540370903,7,-0.5899991989135778,-1.1999998092651403,-0.37249994277954457,-1.909999847412113,4.29000091552734,3,0.157056400160414,-1.571435059037222,31.04999923706055,-1.2222208766522895,31.520000457763672,-1.9696906644471972,31.190000534057614,0.157056400160414 3300,2009-07-31,31.26000022888184,31.709999084472656,31.170000076293945,31.170000076293945,486300.0,-0.00414141966531778,-10.999957614546688,-1.2857220708448027,60.094639359299556,58.00472076750688,-0.31438142861402696,-0.996549904922329,-0.2824612482471558,-3.521456122978588,11.108952732687815,0.5399990081787109,0.40429622863166514,0.7865002632141156,-0.9322912759792779,2.5052918024075055,-0.07289550638257936,1.6458960328108105,-1.7637768597687824,43.52949096253763,-29.11661085431144,0.8593957695966957,7,-0.4600000381469762,-1.0700006484985387,-0.2750000953674352,-1.7800006866455114,4.5199985504150355,4,0.16346764765157262,-1.6153898822332642,31.38999938964844,-1.571435059037222,31.04999923706055,-1.2222208766522895,31.520000457763672,0.16346764765157262 3301,2009-08-03,31.729999542236328,31.920000076293945,31.239999771118164,31.420000076293945,381600.0,0.015035166663890376,-1.0298514260987892,3.444432670707277,66.87499478459483,60.336670380195706,-0.7539272316200218,-1.4088286984173841,-0.6512734284043304,-3.86017095635367,10.888414023387089,0.6800003051757812,0.5258742618322358,1.1739995956420906,-0.6219305784224787,2.96992976970666,0.2760345086098077,2.0719646826743734,-2.099149589002966,81.55335850538033,8.325023747787668,0.8979650870322843,8,-0.8399991989135742,-1.5899991989135742,-0.7049999237060547,-2.25,4.470001220703125,0,0.10746926872384632,-10.999957614546688,31.26000022888184,-1.6153898822332642,31.38999938964844,-1.571435059037222,31.04999923706055,0.10746926872384632 3302,2009-08-04,31.68000030517578,31.81999969482422,31.3700008392334,31.479999542236328,514500.0,-0.0015757717548653405,-1.1428610354223434,0.645164862886008,60.688407675004406,62.46766762105892,-0.5956951992966175,-1.2205740360719695,-0.4950356031642684,-3.6867867816798423,10.194557742430327,0.4499988555908203,0.5084314199397824,0.9965003013610847,-0.7340461852564388,2.7270467879786047,0.1312270580523247,1.8617735446698447,-1.866018342097572,75.75759327225963,5.0122553933874485,0.8652732433087605,8,-0.744999885559082,-1.5550003051757812,-0.6550006866455078,-2.200000762939453,5.3899993896484375,1,0.09185605490466742,-1.0298514260987892,31.729999542236328,-10.999957614546688,31.26000022888184,-1.6153898822332642,31.38999938964844,0.09185605490466742 3303,2009-08-05,31.35000038146973,31.739999771118164,30.86000061035156,31.6299991607666,770100.0,-0.010416664158053535,2.5199966430664205,-1.399988555951841,54.29617107692998,62.57563464263597,-0.06041218871136067,-0.7228629012156595,-0.08333020414282188,-3.2412534242142463,8.738418311393492,0.8799991607666051,0.5351827934086799,0.5365003585815451,-0.9568574485529986,2.0298581657160852,-0.21017854498572675,1.283179262148817,-1.3675369693342603,46.226416791874485,-20.33542375462271,0.7466789035672707,8,-0.10000038146973012,-1.2250003814697301,-0.3250007629394567,-1.870000839233402,6.289999008178707,2,0.10909091019709916,-1.1428610354223434,31.68000030517578,-1.0298514260987892,31.729999542236328,-10.999957614546688,31.26000022888184,0.10909091019709916 3304,2009-08-06,36.25,37.11000061035156,33.40999984741211,33.560001373291016,3047300.0,0.15629982644040252,-1.474915508968361,-9.607179836512383,74.56764985347567,64.41264747017742,-4.611340957550961,-5.345624236488042,-4.842679008676022,-8.001961290434792,8.472469083471502,5.760000228881832,0.7642331886914846,5.086499977111817,2.3621822742081946,7.810817680015436,3.724341125660004,6.448658828563627,-6.112533654731852,86.23999023437501,21.82645560541151,1.3621588514518097,8,-2.2649993896484375,-3.554999351501465,-5.225000381469727,-6.770000457763672,1.8300018310546875,3,-0.03641378468480605,2.5199966430664205,31.35000038146973,-1.1428610354223434,31.68000030517578,-1.0298514260987892,31.729999542236328,-0.03641378468480605 3305,2009-08-07,36.4900016784668,36.97000122070313,35.650001525878906,36.91999816894531,902200.0,0.006620735957704849,3.9811065446928118,-0.159850078066614,78.2024780157431,65.83301488844374,-4.5104767612309935,-5.320487711488784,-4.95890762545222,-8.102895267944007,8.488482942701275,1.3199996948242259,1.1168882829468707,4.985001564025879,1.459673095453681,8.51033003259808,3.22233732973978,6.747665798311978,-5.6552819066903055,90.08001708984375,25.580124416520903,1.7626642342861,8,-2.5050010681152344,-3.7950010299682617,-5.2725019454956055,-7.010002136230469,1.2599983215332031,4,-0.022197899041725977,-1.474915508968361,36.25,2.5199966430664205,31.35000038146973,-1.1428610354223434,31.68000030517578,-0.022197899041725977 3306,2009-08-10,36.13999938964844,36.93999862670898,36.08000183105469,36.47999954223633,570900.0,-0.009591731233734135,-2.739154952937731,0.7907044827494433,78.93637612660814,66.72706840183477,-3.78221639326987,-4.727724454404964,-4.500187329033707,-7.643029862012611,8.918758823768288,0.8599967956542898,1.3132827515444632,4.3269992828369155,0.3192953730955779,8.334703192578253,2.3231473279662467,6.330851237707584,-4.67775153401444,84.47998046875,16.694282800500332,2.0038519548706684,8,-2.154998779296875,-3.4449987411499023,-4.942500114440918,-6.659999847412109,2.200000762939453,0,-0.009961278816586705,3.9811065446928118,36.4900016784668,-1.474915508968361,36.25,2.5199966430664205,31.35000038146973,-0.009961278816586705 3307,2009-08-11,35.59000015258789,36.41999816894531,35.52000045776367,36.0,417100.0,-0.015218573501638799,-2.2727234895511828,1.2058813629682819,79.26700715325413,68.46380773802306,-2.8990387040485857,-3.903744547052451,-3.9152534984112854,-6.985569724791318,9.153198229433777,0.8999977111816406,1.4479863940578142,3.4760000228881864,-0.7221371255394118,7.674137171315781,1.3769314486743909,5.5750685971019855,-3.5629770214821406,75.67999267578126,0.29641695855006844,2.0990685742137978,8,-1.6049995422363281,-2.8949995040893555,-4.455000877380375,-5.910000801086426,2.8600006103515625,1,0.01713966304400838,-2.739154952937731,36.13999938964844,3.9811065446928118,36.4900016784668,-1.474915508968361,36.25,0.01713966304400838 3308,2009-08-12,36.91999816894531,37.150001525878906,35.61999893188477,36.060001373291016,762400.0,0.037369991870053854,1.3181795850660671,-2.0975539407698247,80.10048946971114,70.33646816829122,-3.6976606669187078,-4.983624586375505,-5.21670852177941,-8.182995504116988,10.113358816240881,1.5600013732910156,1.592574690605609,4.484998130798338,-0.1523216626278554,9.122317924224532,2.166338234085245,6.803658027511435,-4.384677289914983,93.85018038206114,15.811136270313867,2.3186598967130965,8,-2.914997100830078,-4.2049970626831055,-5.9474992752075195,-7.239998817443848,1.6200027465820312,2,0.00406288010071143,-2.2727234895511828,35.59000015258789,-2.739154952937731,36.13999938964844,3.9811065446928118,36.4900016784668,0.00406288010071143 3309,2009-08-13,37.16999816894531,37.43999862670898,36.4900016784668,36.97000122070313,761900.0,0.006771397952296754,1.5675667316198376,0.23255545747704803,79.87803436096264,72.534623168476,-3.3989847404850053,-4.994292109603421,-5.414039762437298,-8.326843510690836,11.531277385153505,0.9499969482421804,1.6996637784483895,4.4204981803894015,-0.609338393491285,9.450334754270088,1.9055798934490582,6.935416467329745,-4.080915612293154,85.93746274706182,9.592825012669167,2.5149182869403437,8,-3.019998550415046,-4.069998741149902,-6.622498512268066,-7.489998817443848,1.0400009155273438,3,0.012644639328925233,1.3181795850660671,36.91999816894531,-2.2727234895511828,35.59000015258789,-2.739154952937731,36.13999938964844,0.012644639328925233 3310,2009-08-14,36.68000030517578,36.97999954223633,36.290000915527344,36.93000030517578,568300.0,-0.013182617377122008,2.942866485013624,-1.2500190737774153,76.83284965968832,73.64105148793084,-2.3013153548837124,-4.311053164658148,-4.885652393324602,-7.721447950020043,12.980425967720663,0.8799972534179688,1.9189259217057106,3.6675003051757784,-1.6134355849981716,8.948436195349728,1.0270323600888034,6.307968250262753,-2.9817894987156706,60.41671633725157,-14.384317454871606,2.6404679450869755,8,-2.530000686645515,-3.455000877380371,-6.157500267028809,-7.000000953674316,1.7299995422363281,4,0.03816798021349399,1.5675667316198376,37.16999816894531,1.3181795850660671,36.91999816894531,-2.2727234895511828,35.59000015258789,0.03816798021349399 3311,2009-08-17,35.45000076293945,36.290000915527344,35.36999893188477,36.060001373291016,575300.0,-0.0335332478735767,-1.3896022828607355,2.44000244140625,67.65499225064454,74.41511644077973,-0.5455066822152901,-2.8806314334065846,-3.6604233678334843,-6.382350908288977,14.010459246715262,1.3100013732910085,2.1184945294612376,2.216500759124756,-3.085011136844912,7.518012655094424,-0.4342551888600781,4.86725670710959,-1.2279396616444984,3.8648233260476195,-65.4407589881326,2.6507559479848335,8,-1.3000011444091868,-2.1800012588500977,-4.935000896453857,-5.770001411437988,2.4099998474121094,0,0.0648800899170936,2.942866485013624,36.68000030517578,1.5675667316198376,37.16999816894531,1.3181795850660671,36.91999816894531,0.0648800899170936 3312,2009-08-18,35.779998779296875,36.2599983215332,35.52000045776367,35.70000076293945,425900.0,0.00930882959817625,-2.3636371517994155,-0.1311441578907872,71.51957280921194,76.32882774436662,-0.2601120895892848,-2.9532882961231905,-3.973724820866572,-6.628486783970693,15.367263120589717,0.80999755859375,2.3961363572540435,2.28699884414673,-2.97764779431963,7.55164548261309,-0.3453244750864499,4.91932216337991,-1.1074264244439576,19.806758833697398,-47.72480641355237,2.632323319233179,8,-0.3549995422363281,-2.359999656677246,-5.264998912811279,-6.09999942779541,1.5200004577636719,1,0.07154839185663397,-1.3896022828607355,35.45000076293945,2.942866485013624,36.68000030517578,1.5675667316198376,37.16999816894531,0.07154839185663397 3313,2009-08-19,35.52000045776367,35.540000915527344,35.0,35.349998474121094,580600.0,-0.007266582739059335,4.142794862945269,2.125077487959563,68.92760776352637,75.70215640103892,0.7304175890696669,-2.38059606214307,-3.713891656244037,-6.273311452760453,16.232069618695192,0.779998779296875,2.6117606133943454,1.7510004997253432,-3.317738726917824,6.8197397263685104,-0.783369113596244,4.285370113046927,1.9199981689453054,21.311506165273478,-44.03232679147238,2.5343696133215845,8,0.6999988555908203,-1.9250011444091797,-5.012500286102295,-5.840001106262207,1.1100006103515554,2,0.08248874626732627,-2.3636371517994155,35.779998779296875,-1.3896022828607355,35.45000076293945,2.942866485013624,36.68000030517578,0.08248874626732627 3314,2009-08-20,35.400001525878906,35.83000183105469,35.2599983215332,35.34000015258789,514600.0,-0.0033783482640281637,-4.181731486137361,0.35294513631773816,68.99084559476512,74.67864168759694,0.8014449538630402,-2.0116856096198887,-3.5799813741722666,-6.048127072866954,17.20988321412674,0.5700035095214844,2.923744859747238,1.407501506805417,-3.52656394496789,6.341566958578721,-1.0595312190812365,3.8745342326920706,1.9911971282958945,20.20210193721161,-45.92235360064065,2.4670327258866522,8,0.8199977874755859,-1.75000190734864,-4.892501354217529,-5.720002174377441,2.3499984741210938,3,0.08870054390684046,4.142794862945269,35.52000045776367,-2.3636371517994155,35.779998779296875,-1.3896022828607355,35.45000076293945,0.08870054390684046 3315,2009-08-21,35.90999984741211,35.95000076293945,35.27000045776367,35.400001525878906,661800.0,0.014406731625713931,1.3050851841075874,8.499777481085893,69.10422186911255,73.58618010343076,0.2240863126505701,-2.2744298107923697,-4.083072964268421,-6.452099909514985,18.65390180613454,0.6800003051757812,3.360137885916153,1.686499881744382,-3.1463884041087766,6.5193881675975405,-0.7299442611821974,4.102944024670961,1.4333748336791956,70.5425737655471,6.106642030995161,2.4164441429265793,8,0.3099994659423828,-2.260000228881843,-5.659999370574951,-6.2300004959106445,2.029998779296868,4,0.06404899044371049,-4.181731486137361,35.400001525878906,4.142794862945269,35.52000045776367,-2.3636371517994155,35.779998779296875,0.06404899044371049 3316,2009-08-24,36.15999984741211,36.88000106811523,35.79999923706055,36.5,586000.0,0.006961849096694284,-1.0377366638716115,-0.666669159941059,70.10773274635807,72.56848294710896,-0.02545514798214299,-2.2482688114742757,-4.322796361070079,-6.597536082343169,20.471680044159918,1.0800018310546804,3.186395365334292,1.687999916076663,-2.9969752162165975,6.37297504836992,-0.6544876500699672,4.030487482223293,1.1365073400573706,61.70208448738029,-1.2479599494069689,2.3424875661466285,8,0.05999946594238281,-2.510000228881843,-5.732499599456787,-6.4800004959106445,1.2599983215332031,0,0.062223451590003975,1.3050851841075874,35.90999984741211,-4.181731486137361,35.400001525878906,4.142794862945269,35.52000045776367,0.062223451590003975 3317,2009-08-25,36.04999923706055,36.849998474121094,35.939998626708984,36.38999938964844,433400.0,-0.0030420522902583347,-2.2499914850716274,1.0,71.52015616515065,71.61511257993558,0.1750686722384529,-1.877765177872874,-4.162965694963596,-6.4001136100628315,22.451685129793912,0.9099998474121094,2.9431246936355038,1.351499366760251,-3.167640011562483,5.870638745082985,-0.908070322401116,3.611069055921618,1.2005778066595454,55.8509915163618,-8.83383870763582,2.259569689161367,8,0.1700000762939453,-2.3999996185302805,-5.714998722076416,-6.369999885559082,0.9500007629394531,1,0.050208083539438064,-1.0377366638716115,36.15999984741211,1.3050851841075874,35.90999984741211,-4.181731486137361,35.400001525878906,0.050208083539438064 3318,2009-08-26,36.22999954223633,36.5,35.77000045776367,35.900001525878906,469200.0,0.004993073758257749,-1.4745740794620632,-0.9705819654657856,49.83870580714469,68.27740940728913,-0.1263924526450495,-1.7389521384275781,-4.277444167755377,-6.50592660932103,24.468458019941437,0.7299995422363281,2.71416176734094,1.2724996566772475,-2.9502398542057264,5.4952391675602215,-0.8388700987642395,3.3838694121187345,0.9755659606093587,59.876517046016744,-1.9957362681128714,2.111369755441486,8,-0.23999977111816406,-2.579999923706062,-5.807499408721924,-6.550000190734863,1.3500022888183594,2,0.029533527693723194,-2.2499914850716274,36.04999923706055,-1.0377366638716115,36.15999984741211,1.3050851841075874,35.90999984741211,0.029533527693723194 3319,2009-08-27,36.31999969482422,36.5,35.939998626708984,36.209999084472656,397300.0,0.0024841334177487795,1.3829783780274008,0.3333371865860566,48.5950229796421,65.13987310950623,-0.39073458735919075,-1.5185273386307898,-4.319190850135108,-6.522538691701143,26.2935844756107,0.5600013732910156,2.519890247486721,1.115999794006349,-2.7938760535619807,5.025875641574679,-0.8389381297778158,3.070937717790514,0.8414544979645555,65.21731919289596,6.627582850096566,1.9549379237841644,8,-0.37999916076660156,-2.625000000000007,-5.8349995613098145,-6.640000343322754,1.7299995422363281,3,0.008535280173341597,-1.4745740794620632,36.22999954223633,-2.2499914850716274,36.04999923706055,-1.0377366638716115,36.15999984741211,0.008535280173341597 3320,2009-08-28,36.36999893188477,36.810001373291016,36.040000915527344,36.56999969482422,313800.0,0.0013766309879039706,1.264693507761179,-1.8181786655568781,52.00000000000006,63.40042952610128,-0.5468377730501643,-1.2290853332042317,-4.329032214170873,-6.4845419827411845,28.363934902263576,0.7700004577636719,2.1917507203278177,0.9104990959167552,-2.5570248021415054,4.378022993975012,-0.8232628531123751,2.6442610449458854,0.7482261770482239,54.05388686507763,-1.208820920858841,1.733761949029129,8,-0.42999839782715554,-2.3599996566772603,-5.862498760223396,-6.689999580383308,2.6599998474121094,4,0.03794339039436734,1.3829783780274008,36.31999969482422,-1.4745740794620632,36.22999954223633,-2.2499914850716274,36.04999923706055,0.03794339039436734 3321,2009-08-31,35.139999389648445,36.36000061035156,35.11999893188477,35.959999084472656,597800.0,-0.033819070067610424,-1.8837227870336182,4.099982833927898,46.500765610474296,60.62056205957488,0.709136984079386,0.28404463480712394,-3.0713723114476252,-5.172326504168765,29.919204625505643,1.25,1.8002273885091356,-0.4900004386901813,-3.4890944270880695,2.509093549707707,-1.9895474328891254,1.0095465555087628,1.935861217105895,1.156096130396535,-49.395560691413465,1.4995469941989443,8,0.8000011444091726,-0.9899997711181783,-4.557499408721931,-5.4049997329711985,3.920001983642571,0,0.07968125457296837,1.264693507761179,36.36999893188477,1.3829783780274008,36.31999969482422,-1.4745740794620632,36.22999954223633,0.07968125457296837 3322,2009-09-01,34.59000015258789,35.70000076293945,34.31999969482422,35.009998321533196,442500.0,-0.01565165755872422,-1.8750049670584683,0.512193079578332,29.38051233162139,56.22644034491877,1.1986321890603335,1.120690176951868,-2.4595584415901897,-4.550458451441713,31.26864437590713,1.3800010681152344,1.4316553151878466,-1.185499668121338,-3.603845370864555,1.232846034621879,-2.39467251949295,0.02367318325027412,2.4443432420313655,10.843384568717358,-32.81724052073585,1.20917285137161,9,1.010000228881836,-0.4400005340576243,-3.9200000762939453,-4.8550004959106445,6.970001220703125,1,0.08181549592001636,-1.8837227870336182,35.139999389648445,1.264693507761179,36.36999893188477,1.3829783780274008,36.31999969482422,0.08181549592001636 3323,2009-09-02,34.77000045776367,34.86999893188477,34.200000762939446,34.43000030517578,391100.0,0.005203824931533374,1.4814880224926934,-0.8095277020890237,28.49460711626854,51.72685829175248,1.0069476201550955,1.2754371107821498,-2.5508443432304304,-4.6552169005831345,33.012417545557064,0.6699981689453267,1.2403689213246238,-1.176499366760254,-2.5237026579075703,0.1707039243870625,-1.8501010123339157,-0.5028977211865922,2.155769188863786,21.839063660120996,-15.793309043832071,0.6736016455736595,9,0.7700004577636648,-0.6200008392334055,-4.21250057220459,-5.020001411437988,7.25999832153321,2,0.06413573519923266,-1.8750049670584683,34.59000015258789,-1.8837227870336182,35.139999389648445,1.264693507761179,36.36999893188477,0.06413573519923266 3324,2009-09-03,34.93000030517578,34.93000030517578,34.290000915527344,34.830001831054695,231700.0,0.004601663655612098,11.800183108262761,0.29411302718529475,33.333309112998094,47.75231242996199,0.8641405003680589,1.066137149566039,-2.657771717684291,-4.733171147752035,31.32950805438426,0.6399993896484375,0.9681853558696432,-0.9504995346069336,-2.3628572735501265,0.46185820433625935,-1.6566784040785265,-0.24432066513534068,1.832223208430399,27.969324579506655,-6.500866521567069,0.7061788694715951,9,0.6100006103515554,-0.7800006866455149,-4.457500457763672,-5.130001068115234,6.599998474121101,3,0.0758660607708681,1.4814880224926934,34.77000045776367,-1.8750049670584683,34.59000015258789,-1.8837227870336182,35.139999389648445,0.0758660607708681 3325,2009-09-04,35.68000030517578,35.70000076293945,34.22999954223633,34.22999954223633,268300.0,0.021471514269894465,-1.0275868237794947,14.50022888532948,52.41090029390006,45.785997713022205,0.08726043274452167,0.26597935763920333,-3.362298446684285,-5.393216974457715,29.783125971861104,1.470001220703125,0.7605443203570772,-0.15999946594238423,-1.5449551580975722,1.2249562262128038,-0.8524773120199782,0.5324783801352098,0.9284898433903948,68.5185021660772,28.9303596993537,0.6924778460775947,9,-0.1550006866455078,-1.530000686645515,-5.185000419616699,-5.475001335144043,5.909999847412109,4,0.06642373631204745,11.800183108262761,34.93000030517578,1.4814880224926934,34.77000045776367,-1.8750049670584683,34.59000015258789,0.06642373631204745 3326,2009-09-08,35.779998779296875,35.9900016784668,35.439998626708984,35.9900016784668,338900.0,0.0028026477933238425,4.238051988156437,-0.14482950943018977,49.99999999999999,43.39486925022769,-0.08080761121173197,0.14506525834599415,-3.3799071461312593,-5.408313085041776,28.232998408129372,0.5500030517578125,0.5573169611608861,-0.04200096130371378,-1.4198792772805149,1.3358773546730873,-0.7309401192921143,0.6469381966846868,0.6839820061316999,88.26800046032082,44.27009507863682,0.6889391579884008,9,-0.2749977111816406,-1.6299991607666087,-5.284998893737793,-5.454998970031738,6.5500030517578125,1,0.09083287062269352,-1.0275868237794947,35.68000030517578,11.800183108262761,34.93000030517578,1.4814880224926934,34.77000045776367,0.09083287062269352 3327,2009-09-09,36.20000076293945,36.36000061035156,35.4900016784668,35.65999984741211,385600.0,0.011738457181994066,1.0232518940402051,-2.5713974314726347,57.234050496884905,44.21657421575438,-0.5333854179161008,-0.23915546774652796,-3.7102954234999785,-5.734519990849577,27.3261856927183,0.8699989318847656,0.31585891865385207,0.3475009918212919,-1.0357493399473157,1.7307513235898995,-0.3441241740630119,1.0391261577055957,-2.000000000000007,92.59259913356918,43.836163547366546,0.6916251658843028,9,-0.6949996948242188,-2.050001144409187,-5.685000419616699,-5.730001449584961,5.899997711181641,2,0.07900554005732374,4.238051988156437,35.779998779296875,-1.0275868237794947,35.68000030517578,11.800183108262761,34.93000030517578,0.07900554005732374 3328,2009-09-10,37.06999969482422,37.06999969482422,36.04999923706055,36.209999084472656,322300.0,0.02403311915881079,1.3720924043221376,1.5925910227609885,65.32109269789537,46.075026406671405,-1.4211486587363424,-1.1566421100695834,-4.484203994061836,-6.491459885176091,26.196399066113784,1.0200004577636719,0.04804648387409571,1.2099998474121065,-0.19900803374905252,2.6190077285732656,0.505495906831527,1.914503787992686,-2.8267989349365337,100.0,45.66401961015278,0.7045039405805793,9,-1.4349994659423828,-2.9200000762939524,-6.539999485015869,-6.600000381469727,4.930000305175781,3,0.1211222475163305,1.0232518940402051,36.20000076293945,4.238051988156437,35.779998779296875,-1.0275868237794947,35.68000030517578,0.1211222475163305 3329,2009-09-11,37.63999938964844,37.70000076293945,36.61999893188477,37.060001373291016,489900.0,0.015376306973744036,2.0857161541353797,0.6744158194496194,65.69873021081915,47.59710754120686,-1.9938947432205651,-1.7809345382686672,-4.952732510623804,-6.9487283567791565,25.014511331852553,1.0800018310546804,-0.2206970735134064,1.7564994812011747,0.24364592414965358,3.269353038252696,1.0000727026754106,2.512926259726939,-3.2837266723632936,98.27085440394002,44.085310333696654,0.756426778525761,9,-1.6899986267089844,-2.0849990844726562,-6.9524993896484375,-7.170000076293945,4.389999389648445,4,0.11663122903386025,1.3720924043221376,37.06999969482422,1.0232518940402051,36.20000076293945,4.238051988156437,35.779998779296875,0.11663122903386025 3330,2009-09-14,38.08000183105469,38.11999893188477,37.060001373291016,37.38000106811523,372300.0,0.01168975686878615,1.7179600041081307,1.206901994830422,66.84212040922992,49.85725807440193,-2.4203501174896473,-2.224738094954276,-5.257301319021586,-7.275330279373954,24.087466680479103,1.059997558593757,-0.20282152196877945,2.1265018463134737,0.3516093778403331,3.9013943147866144,1.2390556120769034,3.013948080550044,-3.523105431030288,98.50757103449428,43.40264533155317,0.8874462342365688,9,-1.9200019836425781,-1.9200019836425781,-4.740001201629639,-5.820001602172852,3.4199981689453125,0,0.09059865499871589,2.0857161541353797,37.63999938964844,1.3720924043221376,37.06999969482422,1.0232518940402051,36.20000076293945,0.09059865499871589 3331,2009-09-15,37.75,37.93000030517578,37.400001525878906,37.93000030517578,267800.0,-0.008666014054273696,4.888865341414826,-0.25714301284461405,64.35810974081329,53.743657786534364,-1.8787565527571672,-1.8061958079312888,-4.781624872258,-6.837645417168794,24.108246925786254,0.6800003051757812,-0.18775656934657547,1.6815000534057631,-0.24739690809969517,3.6103970149112214,0.717051572653034,2.6459485341584923,-2.9080553974267715,85.93158485607094,29.6437155469915,0.9644484807527284,9,-1.5900001525878906,-1.5900001525878906,-4.409999370574951,-5.104999542236328,3.979999542236328,1,0.101721858346699,1.7179600041081307,38.08000183105469,2.0857161541353797,37.63999938964844,1.3720924043221376,37.06999969482422,0.101721858346699 3332,2009-09-16,38.34000015258789,38.34000015258789,37.15999984741211,37.75,218700.0,0.015629143114910926,3.0,-3.2777730682829653,66.66666666666663,57.9849977365786,-2.1019180237357062,-2.313170941213329,-5.18546501117109,-7.323901096887859,24.217512454727892,1.1800003051757812,-0.18466883453397998,2.1435001373290987,-0.0291459078732359,4.316146182531433,1.0571771147279279,3.2298231599302696,-3.2358112036697406,100.0,42.34161568066936,1.0863230226011689,9,-2.0550003051757812,-2.0699996948242188,-4.999999523162842,-5.6449995040893555,3.4599990844726562,2,0.10406890095428123,4.888865341414826,37.75,1.7179600041081307,38.08000183105469,2.0857161541353797,37.63999938964844,0.10406890095428123 3333,2009-09-17,38.45000076293945,38.61000061035156,38.099998474121094,38.15999984741211,269000.0,0.0028690821573753578,-1.4877930777819128,0.49152684834965893,66.77165590842324,61.70036960273695,-1.8271598685796633,-2.3108888780345254,-5.0919387919733055,-7.329741722488507,24.930706837640017,0.5100021362304688,-0.03434414498151739,2.1070007324218736,-0.26001939549482955,4.474020860338577,0.923490668463522,3.290510796380225,-3.022230693654329,91.95981344420863,33.80112914204503,1.1835100639583511,9,-2.030000686645508,-2.0450000762939453,-5.110000133514404,-5.755000114440918,4.189998626708984,3,0.09492841713282196,3.0,38.34000015258789,4.888865341414826,37.75,1.7179600041081307,38.08000183105469,0.09492841713282196 3334,2009-09-18,38.540000915527344,38.91999816894531,38.04999923706055,38.400001525878906,415500.0,0.0023407061326936596,-1.0714162450840592,0.48275499197600696,66.97966271884493,63.319120983286375,-1.5100247850193895,-2.2699691151522785,-4.989288983593838,-7.307614207238398,25.555585484224753,0.8699989318847656,0.3000561776645867,2.0400009155273438,-0.4755428578087191,4.555544688863407,0.7822290288593123,3.297772802195375,-2.730363181314246,79.57000494270766,20.029060627254722,1.2577718866680325,9,-1.3600025177001953,-1.980001449584961,-5.179999828338623,-5.824999809265137,4.579998016357429,4,0.08977682932743947,-1.4877930777819128,38.45000076293945,3.0,38.34000015258789,4.888865341414826,37.75,0.08977682932743947 3335,2009-09-21,38.209999084472656,38.34000015258789,37.79999923706055,38.29999923706055,329500.0,-0.008562579740929221,5.352877818916189,-0.6428610354223433,77.95989638486564,66.42577613716034,-0.8754662020519604,-1.8538711686644902,-4.479717359548815,-6.870416772987014,26.009831980430732,0.7400016784667969,0.6481531708950143,1.594999122619626,-1.0154781123651944,4.2054763576044465,0.2897605051272123,2.90023774011204,-1.9649108893970464,59.659104455614006,-6.9669328292911175,1.3052386174924115,9,-1.0049991607666016,-1.6499996185302734,-4.5849995613098145,-5.34999942779541,4.540000915527344,0,0.09997382324922777,-1.0714162450840592,38.540000915527344,-1.4877930777819128,38.45000076293945,3.0,38.34000015258789,0.09997382324922777 3336,2009-09-22,38.40999984741211,38.45000076293945,37.849998474121094,38.29999923706055,185000.0,0.005234251968897041,5.315732412463861,-1.2222269317170347,87.15947936132852,69.75082378876519,-0.7411034317618004,-1.9780820498147307,-4.504438087937366,-6.969912292326747,25.933574513852957,0.6000022888183594,0.9798547598794585,1.682499885559082,-1.0370660089132997,4.402065780031464,0.32271693832289117,3.042282832795273,-1.7904242559947434,71.02279500534276,-2.5495167449848424,1.3597829472361913,9,-0.9250011444091797,-1.8500003814697266,-4.722500324249268,-5.550000190734863,2.520000457763672,1,0.0804478043442658,5.352877818916189,38.209999084472656,-1.0714162450840592,38.540000915527344,-1.4877930777819128,38.45000076293945,0.0804478043442658 3337,2009-09-23,37.86000061035156,38.58000183105469,37.83000183105469,38.5,247700.0,-0.014319167905375685,-1.1428664850136239,-5.818143986683313,78.03989850562338,71.1640244340683,0.07725375241258092,-1.355000980339483,-3.768718418173478,-6.317434218992865,25.882813942508786,0.75,1.1448575522893663,1.0420005798339815,-1.7029825510309564,3.7869837106989195,-0.33049098559848744,2.4144921452664505,-0.9183658580802856,5.357270581503469,-71.67073405253211,1.3724915654324688,9,-0.09000205993652344,-1.3000011444091797,-4.150001049041748,-5.000000953674316,3.8600006103515696,2,0.10221867061530476,5.315732412463861,38.40999984741211,5.352877818916189,38.209999084472656,-1.0714162450840592,38.540000915527344,0.10221867061530476 3338,2009-09-24,37.29999923706055,38.68000030517578,36.83000183105469,37.810001373291016,431600.0,-0.014791372537323766,-1.5517274037905016,0.7968790978232363,70.05072701841445,71.64757963491222,0.7524385075597877,-0.7491363855789217,-3.0556560005222337,-5.656690979283489,25.541212721867517,1.8499984741210938,1.3222547892903478,0.4284992218017578,-2.3099314674809293,3.166929911084445,-0.9407161228395893,1.797714566443105,1.6199989318847656,22.48795356647441,-58.236304255592096,1.3692153446413449,9,0.5750007629394531,-0.7399997711181641,-2.877500057220459,-4.439999580383301,3.2800025939941406,3,0.12064343410304645,-1.1428664850136239,37.86000061035156,5.315732412463861,38.40999984741211,5.352877818916189,38.209999084472656,0.12064343410304645 3339,2009-09-25,36.63000106811523,37.25,36.52999877929688,37.13999938964844,282600.0,-0.017962417765403638,-1.028164171005216,0.9999925202327843,58.147511517691804,70.68151198029688,1.412657919516512,-0.057680190788722996,-2.2494768202763495,-4.8821179955802805,25.050177118109694,0.7700004577636648,1.4256631068480417,-0.2569990158081126,-2.98577844742546,2.471780415809235,-1.6213887316167828,1.1073907000005576,2.248197174072274,4.651265946309746,-74.4106622374582,1.3643897158086726,9,1.0949974060058665,-0.07000160217284446,-1.722501754760735,-3.770001411437981,4.049999237060554,4,0.16407311346667264,-1.5517274037905016,37.29999923706055,-1.1428664850136239,37.86000061035156,5.315732412463861,38.40999984741211,0.16407311346667264 3340,2009-09-28,37.75,37.77999877929688,36.77000045776367,36.88999938964844,419200.0,0.030576000524872526,1.1956528950292553,-1.6862812563110774,64.3795581415034,70.6838951359291,0.26923878752329955,-1.126761624334506,-3.2348810048787158,-5.899388329565419,24.471090237402095,1.1499977111816548,1.438825655510385,0.7939998626709013,-1.9494856327498482,3.5374853580916508,-0.5777428850394699,2.1657426103812725,1.0342702636718784,56.744202551409515,-20.27940173031736,1.3717427477103747,9,-0.02500152587890625,-1.1900005340576172,-2.815000534057617,-4.890000343322754,3.8699989318847727,0,0.14225162733469587,-1.028164171005216,36.63000106811523,-1.5517274037905016,37.29999923706055,-1.1428664850136239,37.86000061035156,0.14225162733469587 3341,2009-09-29,37.93999862670898,38.22000122070313,37.52000045776367,37.68000030517578,253900.0,0.005033076204211229,-1.413803989660844,0.3023234151274735,63.14197237053942,70.29226243635942,0.12183836010817828,-1.1554777702416246,-3.2727292619903707,-5.971896542504862,25.078677441733788,0.7000007629394602,1.4137942498271059,0.8439985275268498,-1.792996559675828,3.4809936147295275,-0.4744990160744891,2.1624960711281886,0.754100777587901,65.58134170791816,-9.081574141789773,1.3184975436013393,9,-0.21500015258788352,-1.3799991607665945,-3.0049991607665945,-5.079998970031731,3.530002593994155,1,0.12677916571944414,1.1956528950292553,37.75,-1.028164171005216,36.63000106811523,-1.5517274037905016,37.29999923706055,0.12677916571944414 3342,2009-09-30,37.41999816894531,38.08000183105469,37.040000915527344,37.86000061035156,364000.0,-0.013705863905793425,1.3636253294492995,-1.692328007394738,52.79105451058745,68.73886228104433,0.5560914380014239,-0.4348871074814298,-2.589299171857796,-5.335278641984111,26.337587691242213,1.0400009155273438,1.329504461269373,0.18249816894531534,-2.1774650000546742,2.542461337945305,-0.997483415554683,1.3624797534453137,1.1875372103515645,41.39529107006599,-28.82079680867384,1.1799815844999961,9,0.30500030517578125,-0.8599987030029297,-2.4849987030029297,-4.559998512268066,2.3600006103515696,2,0.09380016857252027,-1.413803989660844,37.93999862670898,1.1956528950292553,37.75,-1.028164171005216,36.63000106811523,0.09380016857252027 3343,2009-10-01,37.0,37.5,36.7400016784668,37.43000030517578,288500.0,-0.011223896031450575,1.666662205030049,0.9772679983354141,44.77124916319791,66.27126077486133,0.8367722756161768,0.1694297805043803,-1.9883618426073255,-4.806148584544374,27.656224004164443,0.7599983215332031,1.2691917361595415,-0.3489999771118164,-2.409862423890033,1.7118624696664,-1.3794312005009246,0.6814312462772918,1.5244339152968749,27.8106829426844,-37.25153687362069,1.030431223389107,10,0.6049995422363281,-0.4400005340576172,-2.065000534057617,-4.140000343322754,4.200000762939453,3,0.12756760055954408,1.3636253294492995,37.41999816894531,-1.413803989660844,37.93999862670898,1.1956528950292553,37.75,0.12756760055954408 3344,2009-10-02,37.58000183105469,37.72999954223633,36.52999877929688,36.599998474121094,549400.0,0.01567572516364013,-1.1428532503184727,-2.2790759567786236,46.00639113918034,62.72087130311852,0.11876307281220733,-0.21277008823875576,-2.406935544343682,-5.27094119530247,29.06168972138338,1.200000762939446,1.147397632563397,0.0985017776489272,-1.619799626946154,1.8168031822440085,-0.7606489246486134,0.9576524799464678,0.8646546788021894,62.13026833760657,1.2450141906736718,0.8591507022975405,10,0.024997711181640625,-1.0200023651123047,-2.7600021362304688,-4.720002174377441,4.289997100830085,4,0.07982969275751639,1.666662205030049,37.0,1.3636253294492995,37.41999816894531,-1.413803989660844,37.93999862670898,0.07982969275751639 3345,2009-10-05,38.04999923706055,38.18000030517578,37.38999938964844,37.59000015258789,376300.0,0.01250658283942574,1.1944432670707412,0.4693852130384349,52.34374487772401,58.85245636049579,-0.4205415308198468,-0.5229197177083833,-2.7183207830526683,-5.607775634334743,30.021167968440576,0.7900009155273438,1.0187232666928452,0.44999923706054545,-1.0593822248213627,1.9593806989424536,-0.30469149388041217,1.204689968001503,0.3180709635739305,89.94072555888579,30.892537487884255,0.7546907309409543,10,-0.44499969482421875,-1.489999771118164,-3.232499122619629,-5.189999580383301,3.5100021362304688,0,0.06911960895793201,-1.1428532503184727,37.58000183105469,1.666662205030049,37.0,1.3636253294492995,37.41999816894531,0.06911960895793201 3346,2009-10-06,39.02999877929688,39.13000106811523,37.86999893188477,38.18999862670898,422000.0,0.02575557324274058,1.4230700103803366,1.8260909226610362,55.08099352961902,56.30146691871753,-1.4565133839523412,-1.314340245348646,-3.5218264339890553,-6.449797084857018,31.046538605388463,1.2600021362304545,0.8963971878404919,1.2674987792968793,-0.11098024167060316,2.6459778002643617,0.5782592688131345,1.956738289780624,-2.5,96.15376150827181,40.53892348850019,0.6892395104837427,10,-1.1999988555908274,-2.3649978637695455,-4.054998874664314,-6.169999122619636,1.700000762939446,1,0.0663592168483933,1.1944432670707412,38.04999923706055,-1.1428532503184727,37.58000183105469,1.666662205030049,37.0,0.0663592168483933 3347,2009-10-07,39.060001373291016,39.099998474121094,38.81999969482422,39.0,340300.0,0.000768705993658525,3.0001089947954984,0.07143019332337153,54.54545971372143,54.5786594404183,-1.45098112310189,-1.1795699439335436,-3.3819860937176855,-6.352221704219822,31.842649598939598,0.279998779296875,0.7370217057824533,1.154501342773436,-0.13179049009894328,2.4407931756458154,0.5113554263372464,1.7976472592096258,-2.4780025482177663,97.30770641528838,44.3780603225276,0.6431459164361889,10,-1.230001449584961,-2.395000457763679,-4.01500129699707,-6.2000017166137695,1.059997558593757,2,0.0616999427209457,1.4230700103803366,39.02999877929688,1.1944432670707412,38.04999923706055,-1.1428532503184727,37.58000183105469,0.0616999427209457 3348,2009-10-08,41.560001373291016,41.63999938964844,40.11999893188477,40.29999923706055,1177400.0,0.0640040940118729,1.140848475730962,20.999554962171786,66.55702199265252,55.513049493191716,-3.668984505288556,-3.505681140032472,-5.664439285380965,-8.718072099793673,32.65777408855166,2.579998016357422,0.5722621424868919,3.4300012588500977,1.403419473701831,5.456583043998364,2.4167103662759644,4.443292151424231,-4.92704250335693,98.43448127588545,46.85569956296211,1.0132908925741342,10,-2.4750022888183594,-3.6400012969970703,-6.685001373291016,-8.70000171661377,-1.2700004577636719,3,-0.04282970488875082,3.0001089947954984,39.060001373291016,1.4230700103803366,39.02999877929688,1.1944432670707412,38.04999923706055,-0.04282970488875082 3349,2009-10-09,42.02999877929688,42.060001373291016,41.09000015258789,41.36999893188477,466200.0,0.011308888125011407,1.6944289914965167,0.523808514632064,70.62636048004248,56.20713864191828,-3.6793624864052816,-3.826093505525428,-5.917904026299091,-9.063716378440077,33.170419078691005,0.970001220703125,0.5080039752422465,3.6804986953735437,1.0242372002395044,6.336760190507583,2.3523679478065205,5.008629442940567,-5.196758288574223,99.35754644003958,46.78495756009524,1.3281307475670203,10,-2.734998703002937,-3.8849983215332102,-7.184998512268081,-9.169999122619636,-1.1399993896484446,4,-0.019747752568726407,1.140848475730962,41.560001373291016,3.0001089947954984,39.060001373291016,1.4230700103803366,39.02999877929688,-0.019747752568726407 3350,2009-10-12,41.52999877929688,42.43999862670898,41.27000045776367,41.88000106811523,642000.0,-0.011896264918434651,-1.689654265231387,-0.5303066208132028,66.31799672398694,56.56003023674579,-2.890778030919826,-3.2194383527992514,-5.198526067722312,-8.448193498286074,33.51001480033895,1.1699981689453054,0.5294474735472221,3.0079988479614315,0.0005514930087855419,6.015446202914077,1.5042751704851085,4.511722525437754,-4.383152635620121,80.08752936148498,28.615745676786716,1.5037236774763227,10,-2.0450000762939524,-3.194999694824226,-6.684998512268081,-8.669999122619636,-0.4199981689453196,0,0.008186856792237185,1.6944289914965167,42.02999877929688,1.140848475730962,41.560001373291016,3.0001089947954984,39.060001373291016,0.008186856792237185 3351,2009-10-13,41.59000015258789,41.91999816894531,41.2599983215332,41.2599983215332,415900.0,0.0014447718529893017,-2.9999768807509133,-0.9428562086517152,70.56230009105649,58.534613079020126,-2.6581063718469267,-3.137887242472928,-5.049080963743208,-8.379334588868673,33.86338721131481,0.6599998474121094,0.7116491649936307,2.876000213623044,-0.40205679981406206,6.15405722706015,1.236971706904491,4.515028720341597,-4.0197018102685504,76.51937223974447,18.420685213926973,1.6390285067185533,10,-2.105001449584961,-2.6500015258789062,-6.752500534057617,-8.730000495910645,-1.2400016784667969,1,-0.0007212978885985377,-1.689654265231387,41.52999877929688,1.6944289914965167,42.02999877929688,1.140848475730962,41.560001373291016,-0.0007212978885985377 3352,2009-10-14,42.33000183105469,42.33000183105469,41.79999923706055,41.959999084472656,453900.0,0.01779277893127751,1.8648576200589728,1.121214222962038,77.18921442360313,62.13660921906514,-2.9372641603018437,-3.756225003896162,-5.565107076679766,-8.983108299821282,34.04477852114432,0.7400016784667969,0.7879842621694095,3.416501808166501,-0.23060122804598393,7.063604844378986,1.5929502900602586,5.240053326272744,-4.370127465984176,95.25875818433568,31.30658566808512,1.823551518106243,10,-2.845003128051758,-3.365001678466797,-7.502501487731934,-9.470002174377441,-2.4800033569335938,2,-0.0377983042666572,-2.9999768807509133,41.59000015258789,-1.689654265231387,41.52999877929688,1.6944289914965167,42.02999877929688,-0.0377983042666572 3353,2009-10-15,42.099998474121094,42.34000015258789,41.900001525878906,42.150001525878906,413400.0,-0.005433577769535014,1.0465037880804102,-0.1351423799410273,81.04424831640253,66.02970446097872,-2.13194388716348,-3.4137786111776265,-5.0985444108459035,-8.628168081415978,34.0772736723914,0.4399986267089844,0.8778385773408459,3.0039985656738253,-0.9015785342320726,6.909575665579723,1.0512100157208764,4.956787115626774,-3.781714168119507,74.81477504563553,3.2225791891375337,1.9527885499529478,10,-2.184999465942383,-2.854999542236328,-7.27249813079834,-9.239998817443848,-2.289997100830078,3,-0.04703086969120507,1.8648576200589728,42.33000183105469,-2.9999768807509133,41.59000015258789,-1.689654265231387,41.52999877929688,-0.04703086969120507 3354,2009-10-16,42.0,42.34000015258789,41.90999984741211,42.040000915527344,444700.0,-0.0023752607540488135,-2.9090719933416564,0.7999694842844065,77.27855905336762,68.80023936938356,-1.4963957081204171,-3.205629227600504,-4.916237079419972,-8.40238620369145,33.93095174896514,0.43000030517578125,1.1148165669917063,2.7310001373291044,-1.3723946386069628,6.834394913265172,0.6793027493610708,4.782697525297138,-3.351978548341819,62.71199043093174,-10.313959275159583,2.051697387968035,10,-1.845001220703125,-2.5150012969970703,-7.107500076293945,-9.140000343322754,-1.5400009155273438,4,-0.040714263916015625,1.0465037880804102,42.099998474121094,1.8648576200589728,42.33000183105469,-2.9999768807509133,41.59000015258789,-0.040714263916015625 3355,2009-10-19,42.02999877929688,42.38999938964844,41.79999923706055,41.9900016784668,460700.0,0.0007142566499258596,-1.8095112669276392,-0.9999046347512743,76.80209423350853,71.21369500314907,-1.0085165226070387,-3.0933682208524402,-4.869618537815263,-8.316327145823045,34.076145351127046,0.5900001525878906,1.4803818911016293,2.5699989318847756,-1.6788843579385642,6.818882221708115,0.4455572869731057,4.694440576796445,-3.078619153634641,68.1415690206371,-5.585404441482339,2.124441644911669,10,-1.3999996185302805,-2.5450000762939524,-6.277498245239265,-9.039998054504402,-1.9699974060058665,0,-0.02712346949222333,-2.9090719933416564,42.0,1.0465037880804102,42.099998474121094,1.8648576200589728,42.33000183105469,-0.02712346949222333 3356,2009-10-20,41.5,42.04999923706055,41.27000045776367,41.9900016784668,380300.0,-0.012610011769925378,1.5573864808920186,-12.250929899854762,76.70158479713194,73.67548667908358,-0.102031759341493,-2.445380854344741,-4.256298040383172,-7.678880408003472,33.88192906393335,0.779998779296875,1.8192461178621215,1.885500144958499,-2.426868585625755,6.197868875542753,-0.27068422033362793,4.041684510250626,-2.269530854254022,20.53569299832085,-54.914800958475524,2.1561843652921273,10,-0.220001220703125,-2.0150012969970703,-5.340000152587891,-8.300000190734856,-1.6199989318847727,1,-0.009397575654179202,-1.8095112669276392,42.02999877929688,-2.9090719933416564,42.0,1.0465037880804102,42.099998474121094,-0.009397575654179202 3357,2009-10-21,41.72999954223633,42.58000183105469,41.68999862670898,42.13999938964844,659300.0,0.005542157644248924,-2.632653696740315,0.8367315162980437,81.7449601197763,75.36303535987511,0.09670721373115754,-2.4986934485598766,-4.38085450436914,-7.833492761506726,33.69516399811931,1.0800018310546875,2.113813792312442,1.921999740600583,-2.406163016961216,6.250162498162382,-0.24208163818031636,4.0860811193814826,-2.2427680380133097,35.11439711830499,-44.44703735878497,2.1640813787809003,10,0.10500144958496094,-2.174999237060547,-5.569999694824219,-8.529999732971184,-3.0699996948242188,2,-0.03306975996293715,1.5573864808920186,41.5,-1.8095112669276392,42.02999877929688,-2.9090719933416564,42.0,-0.03306975996293715 3358,2009-10-22,41.79999923706055,42.47000122070313,41.0099983215332,41.84000015258789,596700.0,0.0016774429808792402,1.246153033557506,0.09756324491295974,80.40344554078834,76.44937814440243,0.07189152632641793,-2.333941166494583,-4.385300081631215,-7.83810989344552,34.57302960560578,1.460002899169929,2.3423646845718835,1.7669994354248075,-2.4792920979279813,6.013290968777596,-0.3561463312515869,3.890145202101202,-2.0034907001543587,50.31841717144475,-30.14886052152812,2.123145766676395,10,-0.0049991607666015625,-2.2449989318847656,-5.522499084472656,-8.489998817443848,-2.8600006103515696,3,-0.046650736806965076,-2.632653696740315,41.72999954223633,1.5573864808920186,41.5,-1.8095112669276392,42.02999877929688,-0.046650736806965076 3359,2009-10-23,42.63999938964844,42.83000183105469,41.900001525878906,41.95000076293945,696500.0,0.020095697797121836,-1.354439792750117,-17.249570856379936,81.39534398282493,78.12463895093997,-0.7515096767047993,-2.8465452466320897,-5.156693137872352,-8.596960181110703,35.95131660498462,1.0300025939941406,2.62270815412532,2.306499671936038,-1.7731611360717991,6.386160479943875,0.266669267932123,4.346330075939953,-2.565141523327398,89.56032554815208,9.866249199725345,2.0398304040039172,10,-0.7199993133544922,-2.9599990844726562,-6.227499008178711,-9.194998741149902,-2.799999237060547,4,-0.06636956043307196,1.246153033557506,41.79999923706055,-2.632653696740315,41.72999954223633,1.5573864808920186,41.5,-0.06636956043307196 3360,2009-10-26,43.11999893188477,43.68000030517578,42.41999816894531,42.52000045776367,830100.0,0.011257025072867632,-2.149993324305251,0.8695647366471612,80.0293636402847,79.17653490085422,-1.097681988443739,-3.0605251250063006,-5.545296904967927,-8.99698496748102,37.1440218612673,1.2600021362304688,2.5961155850623143,2.5179992675781335,-1.5525759178902732,6.58857445304654,0.48271167484392663,4.55328686031234,-2.714523789795699,79.02618137657633,1.3557276522083441,2.035287592734205,10,-0.7749996185302805,-3.0149993896484446,-6.250000000000007,-9.519999504089363,-3.079998016357429,0,-0.061688309677698006,-1.354439792750117,42.63999938964844,1.246153033557506,41.79999923706055,-2.632653696740315,41.72999954223633,-0.061688309677698006 3361,2009-10-27,42.75,43.54999923706055,42.68999862670898,43.2599983215332,760500.0,-0.008580680451065081,-1.7301560390187982,-0.8499993642154955,75.80419446105769,79.02264379390473,-0.6099786470067841,-2.436623472220319,-5.046664606767436,-8.563040633539856,38.06942435726508,0.8600006103515696,2.4763687882477186,1.9075002670288086,-2.0681192841602183,5.8831198182178355,-0.08030950856570485,3.895310042623322,-1.8860913350787882,65.1685537736186,-9.604089630661932,1.9878097755945128,10,-0.4050006866455078,-2.645000457763672,-5.867500305175781,-8.910000801086426,-2.759998321533203,1,-0.06292394448442074,-2.149993324305251,43.11999893188477,-1.354439792750117,42.63999938964844,1.246153033557506,41.79999923706055,-0.06292394448442074 3362,2009-10-28,40.93000030517578,42.77999877929688,40.79999923706055,42.560001373291016,557500.0,-0.0425730922765899,-1.0952340585282634,3.1960910444077104,45.131365373265645,75.03232346688952,1.1069545168486172,-0.35856418516701183,-3.1271664097485257,-6.680247640130872,38.87751954862493,1.9799995422363352,2.3905884079133273,-0.08799953460693644,-3.7227586309344076,3.5467595617205347,-1.905379082770672,1.7293800135567992,2.75,4.51392430212921,-64.48698089378625,1.8173795481637351,10,1.3099994659423828,-0.8250007629394531,-3.907501220703125,-6.965001106262207,0.1399993896484375,2,-0.02565353601836584,-1.7301560390187982,42.75,-2.149993324305251,43.11999893188477,-1.354439792750117,42.63999938964844,-0.02565353601836584 3363,2009-10-29,41.72000122070313,41.81999969482422,40.95000076293945,41.20000076293945,348300.0,0.019301268254020787,1.4166724063938796,-0.3190184766964319,47.717249508134465,71.74773351741916,0.2876297546069466,-0.8188042459211573,-3.7980556944709676,-7.409249534740006,40.092561262503345,0.8899993896484375,2.279261853028572,0.46600131988525817,-2.645575118268205,3.5775777580387214,-1.0897868991914734,2.0217895389619898,1.9023990631103445,31.944501473558972,-31.844353712910454,1.555788219076732,10,0.519998550415032,-1.615001678466804,-4.555002212524421,-7.710001945495613,-0.7600021362304759,3,-0.07334614774106307,-1.0952340585282634,40.93000030517578,-1.7301560390187982,42.75,-2.149993324305251,43.11999893188477,-0.07334614774106307 3364,2009-10-30,40.58000183105469,41.810001373291016,40.58000183105469,41.70000076293945,310500.0,-0.02732500854009401,-1.1964298486721776,-2.153842203719297,43.607019453414985,68.05939187518655,1.3466324906573917,0.5875978258721233,-2.5458672266287863,-6.20659660591479,41.04508532767986,1.2299995422363281,1.995099133124647,-0.823998069763185,-3.4395416582744787,1.7915455187481086,-2.1317698640188354,0.48377372449246536,2.9859504318237313,0.0,-59.177296281508234,1.3077717942556468,10,1.5499992370605469,-0.4750022888183594,-3.362502098083496,-6.4200029373168945,0.01999664306640625,4,-0.04041407418298004,1.4166724063938796,41.72000122070313,-1.0952340585282634,40.93000030517578,-1.7301560390187982,42.75,-0.04041407418298004 3365,2009-11-02,40.68000030517578,41.310001373291016,40.16999816894531,40.849998474121094,495900.0,0.002464230399431999,1.0917413854650064,0.1517842241681738,43.90896811637133,64.41576779954647,1.1566302711353629,0.7322792753857073,-2.5466428214398036,-6.249270572955858,41.53617664552706,1.1400032043457031,1.6866350169217625,-0.8554996490478501,-2.979254215710796,1.2682549176150957,-1.9173769323793195,0.20637763428361922,2.7665139404296895,15.088815830311484,-40.16419249122968,1.0618772833314725,11,1.2449989318847656,-0.5750007629394531,-3.537501335144043,-6.345001220703125,-0.17000198364257812,0,-0.020648971147648076,-1.1964298486721776,40.58000183105469,1.4166724063938796,41.72000122070313,-1.0952340585282634,40.93000030517578,-0.020648971147648076 3366,2009-11-03,41.61999893188477,41.61999893188477,40.27999877929688,40.599998474121094,386700.0,0.023107144042705308,1.627450100416214,-6.000067318912168,45.37155526863802,60.37427837164223,0.26311267587394127,-0.003935989035390719,-3.3825094221164207,-7.125736971112964,41.44788609928506,1.3400001525878906,1.4704161104060987,-0.04500102996825461,-1.81125086819371,1.7212488082572008,-0.9281259490809859,0.8381238891444767,1.6299243491210902,55.55557179521669,5.141480879126199,0.8831249191127293,11,0.30500030517577414,-1.5149993896484446,-4.4774999618530344,-7.229999542236335,-1.0399971008300852,1,-0.037962471333631065,1.0917413854650064,40.68000030517578,-1.1964298486721776,40.58000183105469,1.4166724063938796,41.72000122070313,-0.037962471333631065 3367,2009-11-04,41.47000122070313,42.18999862670898,41.2599983215332,41.97999954223633,660400.0,-0.0036039816201611785,1.000008203681007,-0.49999813005118876,45.84981429081212,56.53498601053376,0.4161094785885311,0.3540211340679562,-3.1244295036154597,-6.892315657975345,41.5122832861446,0.9300003051757741,1.2475349938803149,-0.3154987335204993,-1.5952918690917954,0.9642944020507969,-0.9553953013061474,0.3243978342651488,1.5951265535790995,64.35657213647606,16.325553083064285,0.6398965677856471,11,0.45499801635741477,-1.365001678466804,-4.327502250671394,-7.080001831054695,-1.0,2,-0.03568843739260541,1.627450100416214,41.61999893188477,1.0917413854650064,40.68000030517578,-1.1964298486721776,40.58000183105469,-0.03568843739260541 3368,2009-11-05,39.77999877929688,39.84000015258789,36.209999084472656,37.9900016784668,2642400.0,-0.04075240876922248,2.801048542525889,-3.509809788096672,37.90848043615582,51.703112283126075,1.9997351820881946,2.0067182948778495,-1.3495572455694855,-5.121642785224658,40.48839202110862,5.260002136230476,1.0125963099024062,-1.9165010452270437,-3.478729522533655,-0.3542725679204324,-2.697615283880353,-1.1353868065737345,3.1114212186651358,59.698996122149616,12.966316537645802,0.7811142386533068,11,0.16500091552733664,0.16500091552733664,-2.637499809265144,-5.389999389648445,1.200000762939446,3,0.03242837996764103,1.000008203681007,41.47000122070313,1.627450100416214,41.61999893188477,1.0917413854650064,40.68000030517578,0.03242837996764103 3369,2009-11-06,41.20000076293945,42.40999984741211,40.459999084472656,40.47000122070313,1752800.0,0.03569638077469217,-4.199975586061676,0.4078216338438729,46.073801608958355,47.930272057423146,0.39558871113380434,0.5495209327837998,-2.6693404515079138,-6.461638053120858,38.64226922933341,2.6300010681152273,0.7423063453726257,-0.4549991607666044,-2.0240078691167582,1.1140095475835494,-1.2395035149416813,0.3295051934084725,-4.990001678466797,80.48388813586227,34.95319345825694,0.7845043541750784,11,-1.3200016021728516,-1.2550010681152344,-4.117501258850098,-6.810001373291016,-0.20999908447265625,4,-0.005825283350059718,2.801048542525889,39.77999877929688,1.000008203681007,41.47000122070313,1.627450100416214,41.61999893188477,-0.005825283350059718 3370,2009-11-09,41.86999893188477,41.86999893188477,41.2400016784668,41.34000015258789,726700.0,0.016262091178114835,1.3773536016582806,0.726026180336024,51.727353386088524,45.255067493537695,-0.5256460252714064,-0.09876287466145328,-3.2308799828528336,-7.051711449017155,36.54266254517486,0.6699981689453196,0.5035433041910693,0.1979990005493235,-1.372673924959443,1.76867192605809,-0.5873374622050562,0.9833354633037032,-5.6599998474121165,91.29030888584408,40.83823868584558,0.7853364627543818,11,-2.375000000000007,-1.924999237060554,-4.787499427795417,-7.479999542236335,-0.8699989318847727,0,-0.03033199164465583,-4.199975586061676,41.20000076293945,2.801048542525889,39.77999877929688,1.000008203681007,41.47000122070313,-0.03033199164465583 3371,2009-11-10,41.560001373291016,41.9900016784668,41.43999862670898,41.56999969482422,819800.0,-0.0074038109983730616,-3.3999572760423478,-0.018864801059480373,49.212241544377086,45.70849817921675,-0.44946782186433154,0.22015972109248594,-2.774137175022666,-6.6623012700926125,34.317248382963236,0.5500030517578196,0.15607286736138803,-0.11049861907959269,-1.6815585061656222,1.4605612680064368,-0.8960285626226039,0.6750313244634185,-5.226002273559573,86.29034887863295,32.4978679073369,0.7855299435430148,11,-2.250001907348633,-1.6150016784667969,-4.47750186920166,-7.125001907348633,-0.7800025939941335,1,-0.025264750169922023,1.3773536016582806,41.86999893188477,-4.199975586061676,41.20000076293945,2.801048542525889,39.77999877929688,-0.025264750169922023 3372,2009-11-11,40.72999954223633,41.65999984741211,40.54999923706055,41.5,970600.0,-0.01997116948095423,1.036698082502441,77.0129721480351,45.36796485324806,45.44746655089603,0.3902157621513851,0.9740894520273713,-1.7862783873666643,-5.7371077654965035,31.97028386969796,1.1100006103515625,-0.24156726785736282,-0.8605003356933594,-2.4529619592656573,0.7319612878789385,-1.656731147479512,-0.06426952390720686,-4.274480427551275,72.90322421864857,17.90000549955898,0.7962308117861496,11,-1.4200000762939453,-0.7849998474121094,-3.482499122619629,-5.874999046325691,0.8600006103515625,2,-0.003682732945432421,-3.3999572760423478,41.560001373291016,1.3773536016582806,41.86999893188477,-4.199975586061676,41.20000076293945,-0.003682732945432421 3373,2009-11-12,40.11999893188477,40.849998474121094,39.959999084472656,40.75,761100.0,-0.014976690822669836,1.1445819679288902,0.8181827189362358,38.869251877610246,44.92104793136217,0.8374555420498382,1.5053266634026343,-1.0280572479530505,-5.022840189465434,29.598173934758954,0.8899993896484375,-0.6305321104578354,-1.3715009689330984,-3.073045215573103,0.3300432777069062,-2.222273092253104,-0.5207288456130925,-3.5453902025451782,6.530603983165803,-42.27959089982571,0.8507721233200024,11,-0.8099994659423899,-0.17499923706055398,-2.8724985122680735,-5.124998092651381,2.0400009155273366,3,0.0087238857960239,1.036698082502441,40.72999954223633,-3.3999572760423478,41.560001373291016,1.3773536016582806,41.86999893188477,0.0087238857960239 3374,2009-11-13,40.290000915527344,40.43999862670898,39.90999984741211,40.11999893188477,504600.0,0.004237337691139986,1.2553264019090205,-0.2698439609811545,37.14805427888871,44.16983528275299,0.6950866507704063,1.2655317691661523,-1.049965340863892,-5.106008025835571,27.106896433111594,0.5299987792968679,-0.6266859201648245,-1.1159990310668917,-2.880638462129589,0.6486403999958057,-1.9983187465982368,-0.23367931553554655,-3.598684363826301,18.2692660382203,-25.615083297440677,0.8823197155313484,11,-0.9800014495849609,-0.345001220703125,-1.787501335144043,-4.040000915527344,2.7099990844726562,4,0.017125803202527656,1.1445819679288902,40.11999893188477,1.036698082502441,40.72999954223633,-3.3999572760423478,41.560001373291016,0.017125803202527656 3375,2009-11-16,40.88999938964844,41.0,40.29999923706055,40.41999816894531,595400.0,0.014891994551677001,1.0289805395842548,2.764680803321107,41.72597436007086,43.764770737356635,0.1430527117777558,0.6068625309277564,-1.5160229551713726,-5.623424108342661,24.51405316567667,0.7099990844726562,-0.6918037658843872,-0.4590005874633789,-2.2123838211020797,1.2943826461753218,-1.3356922042827293,0.41769102935597147,-4.084309172033173,47.115321131203466,5.678595904188548,0.8766916168193503,11,-1.5799999237060547,-0.9449996948242188,-2.169999122619629,-4.429998397827148,2.4300003051757812,0,0.002445641729299508,1.2553264019090205,40.290000915527344,1.1445819679288902,40.11999893188477,1.036698082502441,40.72999954223633,0.002445641729299508 3376,2009-11-17,41.11000061035156,41.18000030517578,40.47000122070313,40.63000106811523,439700.0,0.0053803185127663244,1.2903235730238682,1.0212729692877236,50.933611600479296,44.32963710509743,-0.1753383271815423,0.3753919901379348,-1.5999890551964597,-5.741480728913743,22.530910659277726,0.7099990844726491,-0.6278433432257557,-0.2194993972778292,-1.974485697612927,1.5354869030572686,-1.0969925474453817,0.6579937528897233,-4.192224200140359,68.57147216796875,21.536285497308754,0.8774931501675503,11,-1.8000011444091797,-1.1650009155273438,-2.2000017166137695,-4.460000991821296,2.6599998474121094,1,-0.0026757628002531675,1.0289805395842548,40.88999938964844,1.2553264019090205,40.290000915527344,1.1445819679288902,40.11999893188477,-0.0026757628002531675 3377,2009-11-18,40.349998474121094,41.150001525878906,40.290000915527344,40.9900016784668,352500.0,-0.018487037824054364,-1.2631644991442008,-1.3333412806268627,42.87199448714749,44.88113866631873,0.4571590259627101,1.0821914942861,-0.7235183308222375,-4.882599055898467,20.18378838479729,0.8600006103515625,-0.5882941823873793,-0.9105014801025391,-2.707205689291257,0.8862027290861789,-1.808853584696898,-0.012149375508180071,-3.322377595165875,34.64554867041328,-13.707851562806674,0.8983521045943589,11,0.8100013732910156,-0.404998779296875,-1.1374998092651367,-3.6999988555908274,3.200000762939453,2,0.010656761373896373,1.2903235730238682,41.11000061035156,1.0289805395842548,40.88999938964844,1.2553264019090205,40.290000915527344,0.010656761373896373 3378,2009-11-19,39.849998474121094,40.40999984741211,39.58000183105469,40.150001525878906,434100.0,-0.012391574198464483,1.0243861591566725,0.4687524214265704,45.930862555242925,44.865256549239234,1.08190675038513,1.505815841968925,-0.13850541330029387,-4.288337566635818,18.79351664247239,0.8299980163574219,-0.6473614064816076,-1.3130014419555636,-3.196001476791899,0.569998592880772,-2.254501459373728,-0.3715014245373993,-2.7147300157967393,16.87480628471974,-36.04196429099676,0.9415000174181669,11,0.9350032806396484,0.095001220703125,-0.6249990463256836,-3.1999988555908274,3.8199996948242188,3,0.04366378281285921,-1.2631644991442008,40.349998474121094,1.2903235730238682,41.11000061035156,1.0289805395842548,40.88999938964844,0.04366378281285921 3379,2009-11-20,39.810001373291016,39.959999084472656,39.5099983215332,39.79999923706055,290000.0,-0.0010036914017964582,1.9032535932270132,-0.03334011494837495,45.1178510281487,44.13086739835703,1.010234149397185,1.3944184064406073,-0.030582987744303125,-4.154951317440144,17.119659482684767,0.4500007629394531,-0.7107769965397139,-1.211498641967772,-3.0520166781046285,0.6290193941690845,-2.1317576600362003,-0.29123962389934377,-2.569238287184909,17.964233258181604,-38.096003257282845,0.9202590180684274,11,0.9399986267089844,0.13499832153320312,-0.23000240325927734,-3.1600017547607493,3.9699974060058665,4,0.05903035400791867,1.0243861591566725,39.849998474121094,-1.2631644991442008,40.349998474121094,1.2903235730238682,41.11000061035156,0.05903035400791867 3380,2009-11-23,40.459999084472656,40.9900016784668,39.90999984741211,40.09000015258789,351600.0,0.016327497833690918,-1.9589109816319599,36.99199084668192,43.27146176827609,43.47078075656804,0.15555239955850908,0.5638303182247171,-0.6178866349445471,-4.693579337974683,14.601487049058573,1.1800003051757812,-0.5316818986324776,-0.4285009384155245,-1.9944855574951035,1.1374836806640545,-1.2114932479553104,0.35449137112426143,-3.115851263140428,56.886205659907574,0.7306495459923639,0.7829923095397888,11,0.125,-0.5149993896484375,-0.6400003433227539,-3.80999946594239,3.0,0,0.06277807644593159,1.9032535932270132,39.810001373291016,1.0243861591566725,39.849998474121094,-1.2631644991442008,40.349998474121094,0.06277807644593159 3381,2009-11-24,40.060001373291016,40.66999816894531,39.97000122070313,40.54999923706055,363300.0,-0.009886251117962819,-1.0895488396456539,-1.324322373779551,42.05186010595995,43.10232467353603,0.35805197416508605,0.7926043497051793,-0.1479116793537969,-4.177818748083396,11.947229448058799,0.6999969482421804,-0.5506366231629016,-0.6939987182617173,-2.0323311760678493,0.6443337395444146,-1.3631649471647833,-0.024832489358651344,-2.614536511437187,33.536705922305934,-20.689968274195586,0.6691662289030675,11,0.28499794006347656,-0.11500167846679688,-0.00250244140625,-2.1350021362304688,4.579998016357422,1,0.08137788841182436,-1.9589109816319599,40.459999084472656,1.9032535932270132,39.810001373291016,1.0243861591566725,39.849998474121094,0.08137788841182436 3382,2009-11-25,39.88000106811523,40.22999954223633,39.81999969482422,40.02000045776367,143300.0,-0.004493267573769999,-2.1538190674608995,0.28571428571430024,50.679363670901274,44.41455931723503,0.45237195746678793,0.9379997682045271,0.08239665178104616,-3.866758206114582,11.40540835841642,0.4099998474121094,-0.7093902670262935,-0.8214990615844826,-2.2121186655600553,0.5691205423910901,-1.5168088635722725,-0.1261892595966927,-2.3352455065502298,25.00012887461483,-27.3556095227921,0.695309801987787,11,0.4649982452392649,0.06499862670899148,0.5024976730346751,-1.5600013732910156,3.7599983215332102,2,0.09754260996644182,-1.0895488396456539,40.060001373291016,-1.9589109816319599,40.459999084472656,1.9032535932270132,39.810001373291016,0.09754260996644182 3383,2009-11-27,38.65999984741211,39.15999984741211,38.400001525878906,39.15999984741211,209300.0,-0.030591805116036763,2.0399932861328125,3.571444141689192,32.262553610911326,43.87172590968199,1.6131308319731517,2.0205961344462224,1.336020429185318,-2.515392943676588,11.143975225519897,1.479999542236321,-0.8582532512027043,-1.8885002136230469,-3.4678309982172877,-0.30916942902880606,-2.6781656059201637,-1.09883482132593,-1.0179394001301674,10.038544641528942,-37.15807057315473,0.7896653922971201,11,1.1300010681152344,1.2849998474121094,2.035000801086426,-0.26999855041503906,4.689998626708984,4,0.12648731011249015,-2.1538190674608995,39.88000106811523,-1.0895488396456539,40.060001373291016,-1.9589109816319599,40.459999084472656,0.12648731011249015 3384,2009-11-30,38.93999862670898,39.04999923706055,38.22999954223633,38.66999816894531,371100.0,0.007242596492550435,2.3469260651921746,-0.5400009155273295,28.360400605393167,42.38666215916225,1.2532928076314889,1.6985165891183485,1.0906896233339012,-2.6690494426607216,11.279069055169622,0.8199996948242188,-0.8954883848859083,-1.5265012741088952,-3.2615675510923765,0.20856500287458601,-2.3940344126006323,-0.6589681356171582,-1.202579391424429,25.72458459913895,-15.237890550671011,0.8675331384917395,11,0.7650012969970774,1.0050010681152415,1.735001564025886,-0.549997329711907,4.520000457763679,0,0.12146891908188273,2.0399932861328125,38.65999984741211,-2.1538190674608995,39.88000106811523,-1.0895488396456539,40.060001373291016,0.12146891908188273 3385,2009-12-01,39.84000015258789,39.86000061035156,39.13000106811523,39.27000045776367,488300.0,0.023112520740090625,1.3934387272682025,2.1111064016163543,38.315210067482795,40.98461754438486,0.21085977007846424,0.7719352255283454,0.2471675187678457,-3.4427391000163396,11.595571825607548,0.9200019836425852,-0.7774796174933769,-0.5844997406005845,-2.3383706882804844,1.1693712070793154,-1.4614352144405345,0.29243573323936545,-2.009129305060789,65.98366870899002,29.484412999776325,0.8769354738399493,12,-0.14999961853027344,0.10499954223632812,0.9600000381469727,-1.3249988555908203,3.9199981689453125,1,0.09889554748038987,2.3469260651921746,38.93999862670898,2.0399932861328125,38.65999984741211,-2.1538190674608995,39.88000106811523,0.09889554748038987 3386,2009-12-02,40.040000915527344,40.59000015258789,39.709999084472656,39.84000015258789,531200.0,0.005020099452144766,-2.826067486544984,0.3508787193318253,44.87370970548607,41.20703034642247,-0.17531871832710522,0.4716790303029228,0.10068707798289722,-3.5190921394345764,11.48114442250522,0.8800010681152344,-0.6440274150817729,-0.3054990768432617,-1.9728387483599121,1.3618405946733887,-1.1391689126015905,0.528170758915067,-2.1175474880025433,76.6949536094139,42.9498903675474,0.833669835758326,12,-0.43000030517578125,-0.1600017547607422,1.1849985122680664,-1.1000003814697266,3.8899993896484375,2,0.08541453773091834,1.3934387272682025,39.84000015258789,2.3469260651921746,38.93999862670898,2.0399932861328125,38.65999984741211,0.08541453773091834 3387,2009-12-03,39.9900016784668,40.63000106811523,39.959999084472656,39.97000122070313,286700.0,-0.0012487321657667083,-32.49613807571243,0.10000190734132136,48.94653734200219,41.54210532272906,-0.20311495700391902,0.4270082977509091,0.22245994680716308,-3.3379340973269507,10.89904179996132,0.670001983642571,-0.617079699862316,-0.28149833679199077,-1.8681172916389883,1.3051206180550068,-1.0748078142154895,0.511811140631508,-1.977797322544248,73.33337571883177,34.65271795275001,0.7933094774235003,12,-0.3800010681152344,-0.49500274658203125,1.2349977493286133,-1.0500011444091797,2.75,3,0.11627900765219268,-2.826067486544984,40.040000915527344,1.3934387272682025,39.84000015258789,2.3469260651921746,38.93999862670898,0.11627900765219268 3388,2009-12-04,41.06999969482422,41.06999969482422,40.33000183105469,40.33000183105469,536800.0,0.027006700950926943,1.0,36.999046347524114,55.508470466783564,42.69661859368849,-1.2201704950663341,-0.5811887124879647,-0.7536816695845587,-4.294011075949996,9.330613248737782,1.0799980163574219,-0.7137967254080948,0.7339996337890611,-0.8732393696699745,2.3412386372480967,-0.06961986794046027,1.5376191355185824,-2.9698394290718753,100.0,56.31105546146331,0.8036195017295189,12,-1.4200000762939453,-1.760000228881836,0.10249996185302734,-2.1299991607666016,1.970001220703125,4,0.06257608263747083,-32.49613807571243,39.9900016784668,-2.826067486544984,40.040000915527344,1.3934387272682025,39.84000015258789,0.06257608263747083 3389,2009-12-07,40.959999084472656,41.209999084472656,40.66999816894531,40.86999893188477,434300.0,-0.002678368910857931,-1.2040778195576523,0.12162217892011866,50.531105718691684,43.50324569929022,-1.039167251049129,-0.5165754238052642,-0.5173622338769945,-4.065538508311022,9.41034599552022,0.5400009155273438,-0.664254371075927,0.6359991073608384,-0.9474866741196379,2.219484888841315,-0.15574378337939976,1.4277419981010766,-2.7736420270871207,87.98075776832665,42.87767383989744,0.7917428907402387,12,-1.239999771118164,-1.6499996185302734,0.21250057220458984,-2.019998550415039,2.5300025939941406,0,0.058349595778053986,1.0,41.06999969482422,-32.49613807571243,39.9900016784668,-2.826067486544984,40.040000915527344,0.058349595778053986 3390,2009-12-08,40.599998474121094,41.150001525878906,40.22999954223633,40.66999816894531,431800.0,-0.008789077597612382,-1.2716166829929922,-0.7777730682830267,46.210977265976965,43.965369828181004,-0.7344550977260553,-0.2704653555253742,-0.06872805337363275,-3.596578850878018,9.535156824337319,0.9200019836425781,-0.6229383012632468,0.33949851989746094,-1.0758828971564824,1.7548799369514043,-0.3681921886295072,1.047189228424429,-2.329168560935024,59.333292643229164,16.488337223412678,0.7076907085269714,12,-0.8799991607666016,-1.289999008178711,0.5175018310546875,-1.6599979400634766,2.740001678466797,1,0.0704433674344731,-1.2040778195576523,40.959999084472656,1.0,41.06999969482422,-32.49613807571243,39.9900016784668,0.0704433674344731 3391,2009-12-09,40.5099983215332,40.540000915527344,39.66999816894531,40.27999877929688,326400.0,-0.002216752610108008,4.999921076516317,-3.285722070844585,51.320132117077335,44.036566322200564,-0.6413554643075017,-0.2773837342025516,0.10456213120525604,-3.3908096456831345,9.883147826075193,0.9300003051757812,-0.5679710104698259,0.3019985198974595,-0.9822474654323443,1.5862445052272633,-0.3401244727674424,0.9441215125623614,-2.156385009662614,54.54543202659388,10.222816592902511,0.6421229926649006,12,-0.7899990081787109,-1.1999988555908203,0.5050010681152344,-1.569997787475586,3.5800018310546875,2,0.08022710774274344,-1.2716166829929922,40.599998474121094,-1.2040778195576523,40.959999084472656,1.0,41.06999969482422,0.08022710774274344 3392,2009-12-10,40.58000183105469,40.93000030517578,40.43000030517578,40.560001373291016,298800.0,0.0017280551079230655,-2.571395485075135,0.08695868508782383,56.483159085827346,46.72774470830234,-0.6723236791413427,-0.37861253690240915,0.13714309433136407,-3.336436171352389,9.65510462595504,0.5,-0.5402330292958908,0.37950191497802876,-0.8936122636784205,1.652616093634478,-0.2570551743501923,1.0160590043062498,-2.1452607884732657,59.09111176065514,10.829884938728654,0.6365570893282232,12,-0.8600025177001953,-1.2700023651123047,0.43499755859375,-1.6400012969970703,2.2099990844726562,3,0.08255294043770678,4.999921076516317,40.5099983215332,-1.2716166829929922,40.599998474121094,-1.2040778195576523,40.959999084472656,0.08255294043770678 3393,2009-12-11,40.47000122070313,40.84000015258789,40.15999984741211,40.79999923706055,195800.0,-0.0027107098419935083,2.317075893895552,-16.49952317375513,55.7894715708052,49.77541926001479,-0.3113115639157584,-0.2540726207930746,0.3641048980600843,-3.0920149054435555,9.182672641295527,0.6800003051757812,-0.46845279772973925,0.25200119018555256,-1.0260663556892027,1.5300687360603078,-0.3870325827518215,0.8910349631229266,-1.9557550020251,51.948219231017404,-0.13936828727671013,0.6390337729373766,12,-0.3000011444091868,-1.1600017547607493,0.5449981689453054,-1.530000686645515,1.3699989318847585,4,0.05609094117354285,-2.571395485075135,40.58000183105469,4.999921076516317,40.5099983215332,-1.2716166829929922,40.599998474121094,0.05609094117354285 3394,2009-12-14,40.97999954223633,41.11000061035156,40.349998474121094,40.56999969482422,327300.0,0.0126018854991361,1.268656376503812,-1.2424312483383115,54.67626195437323,51.59331391411373,-0.5604405171526068,-0.7480820730650066,-0.03929257187056123,-3.4781117442000493,8.578197204505356,0.7600021362304688,-0.4609259661626268,0.7274995803833022,-0.5952227574536835,2.050221918220288,0.06613841146481292,1.3888607493017915,-2.387838250983613,88.51340553748447,35.50302372162315,0.6613611689184917,12,-0.5400009155273438,-0.6599998474121094,-1.0349998474121094,-2.039999008178711,-0.18000030517578125,0,0.050268457694047974,2.317075893895552,40.47000122070313,-2.571395485075135,40.58000183105469,4.999921076516317,40.5099983215332,0.050268457694047974 3395,2009-12-15,40.9900016784668,41.099998474121094,40.58000183105469,40.68000030517578,393700.0,0.00024407360522693544,-1.0392092330937297,0.7561011918607355,58.99419015617371,53.16225618641236,-0.43601110981769153,-0.7907503353667309,0.04446850854063911,-3.3686445466806987,8.330919971474703,0.5199966430664062,-0.18505394759469596,0.732501602172853,-0.6010789803580749,2.066082184703781,0.06571131090738902,1.399291893438317,-2.3214836160908945,91.6667549696944,34.69798515043871,0.6667902912654649,12,-0.5500030517578125,-0.8800010681152344,-1.0775022506713867,-2.0500011444091797,-0.220001220703125,1,0.060990482986813754,1.268656376503812,40.97999954223633,2.317075893895552,40.47000122070313,-2.571395485075135,40.58000183105469,0.060990482986813754 3396,2009-12-16,41.0,41.540000915527344,40.90999984741211,40.97000122070313,379000.0,0.00024392098374703686,-7.399928793042063,0.09676982710881853,61.19998077394056,54.52374990107217,-0.33024124909874786,-0.8531538062311625,0.098689631509842,-3.2563057974767133,8.12853003261695,0.6300010681152344,0.11765609152357825,0.74799995422363,-0.5716108757611948,2.067610784208455,0.08819453923121756,1.4078053692160424,-2.256652301923374,60.86952916167946,-0.13714912639258614,0.6598054149924119,12,-0.3950004577636719,-0.8899993896484375,-1.2800006866455078,-2.059999465942383,-0.4399986267089844,2,0.05707317445336324,-1.0392092330937297,40.9900016784668,1.268656376503812,40.97999954223633,2.317075893895552,40.47000122070313,0.05707317445336324 3397,2009-12-17,40.77999877929688,41.25,40.40999984741211,40.61999893188477,332600.0,-0.005365883431783347,-1.8965621567582145,5.333545269584173,76.49996137622725,56.85613777989926,0.015204715489097964,-0.6316724773629474,0.3807107078805103,-2.919273970157917,7.8883976908791595,0.8400001525878906,0.29074585683122933,0.5064987182617244,-0.8336862245869199,1.8466836611103687,-0.16359375316259417,1.176591189686043,-1.9633180382335453,44.927424058558834,-21.59583881870396,0.670092471424322,12,-0.17499923706055398,-0.8349990844726634,-1.1524991989135813,-1.839998245239265,1.4099998474120952,3,0.08116727494782139,-7.399928793042063,41.0,-1.0392092330937297,40.9900016784668,1.268656376503812,40.97999954223633,0.08116727494782139 3398,2009-12-18,41.59000015258789,41.61999893188477,40.97000122070313,41.08000183105469,618100.0,0.019862712053395848,1.2807102080697592,3.1874925494122976,79.24942358574322,60.047061987349416,-0.7971012396841033,-1.3751375170888025,-0.4371746106916987,-3.5988419211394245,7.101507629095788,0.8400001525878906,0.4166006028211484,1.2295000076293974,-0.216648640900857,2.6756486561596518,0.5064256833642702,1.9525743318945246,-2.7014530293975767,97.63789224535348,24.88174331623152,0.7230743242651275,12,-0.9450016021728516,-1.6650009155273438,-1.9625005722045898,-2.6499996185302734,0.3800010681152415,4,0.02885310792346285,-1.8965621567582145,40.77999877929688,-7.399928793042063,41.0,-1.0392092330937297,40.9900016784668,0.02885310792346285 3399,2009-12-21,42.15999984741211,42.20000076293945,41.650001525878906,41.66999816894531,411900.0,0.013705210212382024,-1.0754885378054486,0.9607907669062703,77.61901388366658,63.53684383375938,-1.3175325349651104,-1.8551698008475057,-1.02374909370738,-4.039198320372968,6.403704628241321,0.6100006103515625,0.5379242757040856,1.68199977874756,0.05376736743555455,3.3102321900595655,0.8678835730915608,2.496115984403559,-3.20102366973736,97.76531312468299,23.15477650614679,0.8141162056560013,12,-1.2250003814697266,-1.9449996948242188,-2.5325002670288086,-3.219999313354492,-0.2999992370605469,0,-0.007590125616280363,1.2807102080697592,41.59000015258789,-1.8965621567582145,40.77999877929688,-7.399928793042063,41.0,-0.007590125616280363 3400,2009-12-22,43.0,43.0,42.310001373291016,42.349998474121094,311900.0,0.019924102363094498,1.1230677136518892,1.3265291823341196,80.57847787398602,66.78777114008257,-1.9906262632888456,-2.6299621975270213,-1.8547859350010896,-4.741278737185581,6.666221010787211,0.8400001525878906,0.55134485508691,2.3949998855590806,0.4145428348759168,4.375456936242244,1.4047713602175023,3.385228410900659,-3.9720033489305067,100.0,24.593423851704927,0.9902285253415805,12,-1.4200000762939453,-2.385000228881836,-3.372500419616699,-4.059999465942383,-0.8100013732910227,1,-0.0511628084404524,-1.0754885378054486,42.15999984741211,1.2807102080697592,41.59000015258789,-1.8965621567582145,40.77999877929688,-0.0511628084404524 3401,2009-12-23,43.31999969482422,43.5,42.77000045776367,43.0,446700.0,0.00744185336800518,1.1470565135926578,0.49230606711503927,82.58312262934705,69.68776708936254,-2.0898828018518856,-2.8387528493733782,-2.1638534095952338,-4.92760227415814,7.067745112715448,0.7299995422363281,0.6313947322788138,2.551999664306642,0.24990369683380464,4.8540956317794794,1.4009516805702233,3.7030476480430607,-4.133122909797507,94.17474769297243,17.741464934793257,1.1510479837364183,12,-1.489999771118164,-2.4549999237060547,-3.692500114440918,-4.364999771118164,-0.970001220703125,2,-0.05886424873094387,1.1230677136518892,43.0,-1.0754885378054486,42.15999984741211,1.2807102080697592,41.59000015258789,-0.05886424873094387 3402,2009-12-24,43.77000045776367,43.77999877929688,43.43999862670898,43.5,136600.0,0.010387829319242092,1.3448520803462032,0.8437522351763107,80.13388884773356,72.39270234235457,-2.2795106101930074,-3.1435537777246623,-2.6213236211476385,-5.239154694751768,7.456974884935688,0.45999908447266336,0.7980840238236766,2.8075004577636733,0.18612366395574753,5.428877251571599,1.4968120608597104,4.118188854667636,-4.324336279838562,99.64418753665345,25.10997415476993,1.3106883969039618,12,-1.7050018310546875,-2.7650012969970703,-4.142500877380371,-4.815000534057617,-1.2000007629394531,3,-0.0733378809892904,1.1470565135926578,43.31999969482422,1.1230677136518892,43.0,-1.0754885378054486,42.15999984741211,-0.0733378809892904 3403,2009-12-28,43.54999923706055,43.93999862670898,43.41999816894531,43.77999877929688,260700.0,-0.005026301539919231,-1.122443577706645,-0.8518487121886699,78.21346145375473,75.00794673117474,-1.7619543797604251,-2.675601837788463,-2.40408745623958,-4.875309715292481,7.019005316857947,0.5200004577636648,0.9416700301951906,2.342999267578122,-0.28631795615641664,4.972316491312661,1.0283406557108563,3.657657879445388,-3.757588291025698,82.96943740640262,9.717408734292576,1.3146586118672685,12,-1.375,-2.4650001525878906,-2.997499465942383,-3.989999771118164,-2.5799980163574148,0,-0.031228487581561715,1.3448520803462032,43.77000045776367,1.1470565135926578,43.31999969482422,1.1230677136518892,43.0,-0.031228487581561715 3404,2009-12-29,43.66999816894531,43.81999969482422,43.540000915527344,43.70000076293945,191100.0,0.0027554290238114287,1.0740615154212407,0.13044632046837537,85.28730330220802,77.92940374740077,-1.631856295809591,-2.5540177587243207,-2.5222903123885914,-4.927545792886029,6.459805879695857,0.279998779296875,1.0646314185979122,2.2264982223510756,-0.39513800069028093,4.848134445392432,0.9156801108304009,3.5373163338717504,-3.4628284548430486,83.43552682696259,8.074931516518987,1.3108181115206778,12,-1.4949989318847656,-2.5849990844726562,-3.304997444152832,-4.084997177124023,-2.4799995422363352,1,-0.03892825783196585,-1.122443577706645,43.54999923706055,1.3448520803462032,43.77000045776367,1.1470565135926578,43.31999969482422,-0.03892825783196585 3405,2009-12-30,43.77999877929688,43.88999938964844,43.34000015258789,43.43999862670898,583300.0,0.0025189057697234674,-1.0370451478909555,-11.332358550540842,87.41413670562567,80.84208773981022,-1.457777100656692,-2.4809063806966307,-2.6301466973906216,-4.972288101376797,6.448521773371133,0.5499992370605469,1.2216118523681772,2.1394989013671974,-0.5656024803399546,4.8446002830743495,0.7869482105136214,3.4920495922207735,-3.199546173933946,86.32477796471024,7.987051025528146,1.3525506908535767,12,-1.6049995422363352,-2.694999694824226,-3.4324989318847727,-3.914999008178718,-3.099998474121101,2,-0.043855601244403575,1.0740615154212407,43.66999816894531,-1.122443577706645,43.54999923706055,1.3448520803462032,43.77000045776367,-0.043855601244403575 3406,2009-12-31,43.459999084472656,43.91999816894531,43.40999984741211,43.90999984741211,325000.0,-0.0073092668740674105,1.170217601272655,-1.3235310617194749,81.16878291412982,81.36084568846606,-0.8405192834981392,-1.9937737371985946,-2.2945909335175116,-4.582639833538089,6.993264512799949,0.5099983215332031,1.3599702794583735,1.6484992980957003,-1.0629825308144234,4.359981127005824,0.29275838364063844,3.004240212550762,-2.543591876975114,19.99987284310134,-58.26197543190125,1.3557409144550627,12,-1.0049991607666016,-2.375,-3.1949996948242188,-3.5149993896484375,-2.4099998474121094,3,-0.02922228450339348,-1.0370451478909555,43.77999877929688,1.0740615154212407,43.66999816894531,-1.122443577706645,43.54999923706055,-0.02922228450339348 3407,2010-01-04,44.63999938964844,44.9900016784668,43.5099983215332,43.560001373291016,736900.0,0.027151411183470753,-1.5084715078669775,-2.3999915229093376,86.64320193081254,82.18237661569599,-1.5817334279398878,-2.959269334267873,-3.4524174376529473,-5.676640915805443,7.8758944330749285,1.5300025939941406,1.5197110180158688,2.5959997177124023,-0.2518643324250007,5.443863767849805,1.1720676926437008,4.019931742781104,-3.421233040229751,78.78775968816612,-2.6868137672419152,1.4239320250687013,1,-1.319997787475586,-3.029998779296875,-4.494999885559082,-4.694999694824219,-3.3699989318847656,0,-0.05129930436464947,1.170217601272655,43.459999084472656,-1.0370451478909555,43.77999877929688,1.0740615154212407,43.66999816894531,-0.05129930436464947 3408,2010-01-05,43.63999938964844,44.88000106811523,43.5099983215332,44.709999084472656,652500.0,-0.022401433998045506,-1.060151669859907,-0.9907422778729491,71.52102001727107,81.50482174165205,-0.29095764572798544,-1.8518022468376074,-2.4436631928774375,-4.616819839144185,9.124301347110851,1.3700027465820241,1.6634342575275838,1.4674997329711914,-1.4268635748998477,4.3618630408422305,0.02031807903566829,2.9146813869067145,-1.9686848007439792,18.181755129029124,-59.82467242618367,1.4471816539355202,1,0.01000213623046875,-2.029998779296875,-3.494999885559082,-3.6949996948242188,-2.2900009155273438,1,-0.02451878345071712,-1.5084715078669775,44.63999938964844,1.170217601272655,43.459999084472656,-1.0370451478909555,43.77999877929688,-0.02451878345071712 3409,2010-01-06,43.349998474121094,43.83000183105469,43.33000183105469,43.7400016784668,486600.0,-0.006645300632064921,-1.3256003761499633,0.36448907998032043,68.26622087087256,80.13679318575055,0.2074073839642523,-1.447797298291647,-2.1751772336292348,-4.2720686599272,10.254877461121579,0.5,1.774975296854059,1.0579988479614286,-1.822903825767682,3.938901521690539,-0.38245248890312666,2.498450184825984,-1.2804414344691537,1.2046171629220583,-71.97264668120245,1.4404513368645548,1,0.5300025939941406,-1.7399978637695312,-3.4824981689453125,-3.404998779296875,-1.7599983215332031,2,-0.05490189935851464,-1.060151669859907,43.63999938964844,-1.5084715078669775,44.63999938964844,1.170217601272655,43.459999084472656,-0.05490189935851464 3410,2010-01-07,43.459999084472656,43.52999877929688,43.02999877929688,43.18999862670898,471300.0,0.0025374997514067132,1.4390252979650993,-0.6923031779101682,68.74997819343989,78.59977713731642,0.18944143280183567,-1.4045603904164778,-2.321332362718465,-4.318299654151247,11.196334858991525,0.5,1.8128013081685097,1.0249994277954073,-1.7853377194328317,3.8353365750236463,-0.3801691458187122,2.430168001409527,-1.0399886881629357,21.93875862927981,-50.61442939251088,1.4051685736141188,1,0.5500011444091797,-1.3999977111816406,-3.6349992752075195,-3.5149993896484375,-1.4300003051757741,3,-0.05223194904701922,-1.3256003761499633,43.349998474121094,-1.060151669859907,43.63999938964844,-1.5084715078669775,44.63999938964844,-0.05223194904701922 3411,2010-01-08,43.7599983215332,43.77000045776367,43.15999984741211,43.38000106811523,381300.0,0.006902881808106942,2.049991416963894,1.4073948487545633,72.43974476010786,77.74487223869134,-0.04646684036457316,-1.5268775088990623,-2.6428175326544476,-4.5324978067987445,11.845752560351858,0.6100006103515625,1.8479649777466634,1.1624986648559599,-1.5534325801751052,3.878429909887025,-0.19546695765957622,2.520464287371496,-1.0315889713646342,37.24481951253668,-37.19993648516825,1.3579656225155332,1,0.2500019073486328,-1.4299983978271484,-3.942498207092285,-3.8149986267089844,-0.9299964904785156,4,-0.07038386961824517,1.4390252979650993,43.459999084472656,-1.3256003761499633,43.349998474121094,-1.060151669859907,43.63999938964844,-0.07038386961824517 3412,2010-01-11,43.93000030517578,44.0,43.27999877929688,43.95000076293945,361200.0,0.0038848718044608432,11.000127157707228,-0.052633164013089546,69.49998887380667,76.77670861869713,-0.2138775727370117,-1.5104809600171833,-2.7740999980991177,-4.62010821063685,12.916826938350756,0.7200012207031179,1.791696270648771,1.1650007247924776,-1.437891513499899,3.7678929630848543,-0.13644539435371428,2.4664468439386695,-0.9301998756114216,48.64867094049698,-21.91789089057189,1.3014461191461888,1,0.07999992370605469,-1.6000003814697266,-4.185000419616699,-3.9850006103515625,-0.5699996948242188,0,-0.06555886747344086,2.049991416963894,43.7599983215332,1.4390252979650993,43.459999084472656,-1.3256003761499633,43.349998474121094,-0.06555886747344086 3413,2010-01-12,42.7400016784668,43.90999984741211,42.540000915527344,43.75,310200.0,-0.027088518516781845,1.0601518423867995,50.49876025176426,54.38067666478043,73.34263899231628,0.9489299500819612,-0.14935758641371422,-1.5838794157983926,-3.3496499006260905,13.512925338226559,1.3899993896484375,1.6587774387951981,-0.13849792480468892,-2.5074835100633663,2.2304876604539885,-1.3229907174340312,1.0459948678246533,2.25,13.698690983199644,-51.22038046459252,1.18449279262934,1,1.0249996185302734,-0.4100017547607422,-3.187501907348633,-2.795001983642578,0.4299964904785156,1,-0.03439403750523806,11.000127157707228,43.93000030517578,2.049991416963894,43.7599983215332,1.4390252979650993,43.459999084472656,-0.03439403750523806 3414,2010-01-13,43.040000915527344,43.61999893188477,42.66999816894531,42.72000122070313,301200.0,0.007019167648083968,-3.5237507038927878,-0.3168319075406422,50.32895479836068,69.22206322484239,0.6148228626129253,-0.30262968098671195,-1.8434148933019472,-3.564712090068454,14.372333601223675,0.9500007629394602,1.5321679302363975,0.058501243591308594,-2.1356076271536537,2.252610114336271,-1.038553191781169,1.1555556789637862,1.901000747680662,34.24659681759987,-25.151233424724914,1.0970544353724803,1,0.7250003814697266,-0.7100009918212891,-3.5600013732910156,-3.095001220703125,0.1399993896484375,2,-0.039265855145383055,1.0601518423867995,42.7400016784668,11.000127157707228,43.93000030517578,2.049991416963894,43.7599983215332,-0.039265855145383055 3415,2010-01-14,43.4900016784668,43.52000045776367,42.88999938964844,42.88999938964844,253200.0,0.01045540783845822,-1.0999955495368339,1.8750089407052846,51.36877539674982,65.91095127846684,0.1333870793848888,-0.5857661137755485,-2.250112316354972,-3.934439994271159,15.27818535464682,0.6300010681152344,1.4342104546717636,0.3835020065307617,-1.608431742203301,2.3754357552648244,-0.6124648678362661,1.3794688808977895,1.4029799697875944,65.06858620959946,9.653828997074214,0.995966874367031,1,0.27499961853027344,-1.1600017547607422,-3.9750022888183594,-3.545001983642578,-0.5,3,-0.04368823758449414,-3.5237507038927878,43.040000915527344,1.0601518423867995,42.7400016784668,11.000127157707228,43.93000030517578,-0.04368823758449414 3416,2010-01-15,43.34000015258789,43.84000015258789,43.099998474121094,43.560001373291016,332300.0,-0.003449103704063039,-1.114276683632876,-0.366667302447119,46.36209781110096,61.43527304294332,0.2956694879118871,-0.2650588150155926,-2.0879612619252015,-3.7082147024750967,16.53145349775633,0.7400016784667969,1.2887362028309681,0.11650047302246236,-1.6119275838994085,1.8449285299443332,-0.7477135554384731,0.9807145014833978,1.5059218810119575,54.79450265200011,4.768980652645247,0.8642140284609358,1,0.37000083923339844,-1.010000228881836,-3.825000762939453,-3.395000457763672,0.7000007629394531,4,-0.030226150638644755,-1.0999955495368339,43.4900016784668,-3.5237507038927878,43.040000915527344,1.0601518423867995,42.7400016784668,-0.030226150638644755 3417,2010-01-19,44.09000015258789,44.13999938964844,43.0099983215332,43.849998474121094,338900.0,0.01730502993445926,5.64706212343906,-1.0909106672215287,54.19255210258451,59.50988771908927,-0.6040776954604468,-0.7951342038111875,-2.8120105565097973,-4.375099488314717,17.716953820347037,1.1300010681152344,1.1342260379564735,0.701000404357913,-0.6306209120009072,2.032621720716733,0.0351897461785029,1.366811062537323,0.7098034586505051,96.87504470352621,48.90925892385332,0.6658106581794109,1,-0.75,-1.5149993896484375,-4.575000762939453,-4.145000457763672,-0.4700012207031179,1,-0.028577870654855175,-1.114276683632876,43.34000015258789,-1.0999955495368339,43.4900016784668,-3.5237507038927878,43.040000915527344,-0.028577870654855175 3418,2010-01-20,42.790000915527344,44.09000015258789,42.540000915527344,44.040000915527344,297700.0,-0.029485126617406987,1.2962977614766003,-5.2082969085273785,44.225741888264466,56.83872338768836,0.6287938684096943,0.6317665893080431,-1.446149506055626,-3.0015747588108255,19.07405021242266,1.5499992370605469,0.9900935141688336,-0.658998870849608,-1.7324265124446896,0.4144287707454737,-1.1957126916471452,-0.12228505005207069,1.9646066417968342,15.625014901175405,-26.703463574720615,0.5367138207975394,1,0.5499992370605469,-0.21500015258789062,-3.2750015258789062,-2.845001220703125,1.0699996948242188,2,0.013320861945048001,5.64706212343906,44.09000015258789,-1.114276683632876,43.34000015258789,-1.0999955495368339,43.4900016784668,0.013320861945048001 3419,2010-01-21,41.84000015258789,43.18000030517578,41.7599983215332,42.88000106811523,303200.0,-0.02220146629150277,-1.366660944642596,0.8320007324218693,38.53429100538878,53.481424811238234,1.49979562619464,1.6406832617254992,-0.4857460055801255,-1.9842633120199196,19.680982436038537,1.4200019836425781,0.6385669246817116,-1.5929996490478544,-2.7533454933105688,-0.43265380478514004,-2.173172571179215,-1.0128267269164937,2.8703152719003526,3.361419964321377,-32.022027685391016,0.5801729221313576,1,1.1099987030029297,0.8299999237060547,-2.1000003814697266,-1.8950004577636719,2.4599990844726562,3,0.03178771538018643,1.2962977614766003,42.790000915527344,5.64706212343906,44.09000015258789,-1.114276683632876,43.34000015258789,0.03178771538018643 3420,2010-01-22,40.79999923706055,42.02999877929688,40.72000122070313,41.959999084472656,299400.0,-0.024856618349295534,1.015382042155342,1.115383486776958,35.511989903938655,49.378340938330545,2.3722641531720328,2.642918693045914,0.5311878797867564,-0.8831142611267495,19.923643564063987,1.30999755859375,0.40863849915950823,-2.52300052642822,-4.17087729423416,-0.87512375862228,-3.3469389103311897,-1.69906214252525,3.7923035033094976,2.339124537662703,-33.544831066157464,0.8239383839029701,1,1.6300010681152344,1.9000015258789062,-0.4200000762939453,-0.8549995422363281,3.819999694824226,4,0.05833336060343286,-1.366660944642596,41.84000015258789,1.2962977614766003,42.790000915527344,5.64706212343906,44.09000015258789,0.05833336060343286 3421,2010-01-25,40.77000045776367,41.310001373291016,40.4900016784668,41.2400016784668,304000.0,-0.0007352642122019359,1.6885208995172225,0.405173519420429,25.902878694091314,44.53421758502884,2.1607551787440116,2.605677154385077,0.5472891251291117,-0.7718814143354393,19.8942620529099,0.8199996948242188,0.2019087577032792,-2.425499343872069,-4.43029813404236,-0.42070055370177784,-3.427898738957218,-1.4230999487869198,3.589964191426361,7.671204243200168,-21.844454567191473,1.002399395085146,1,1.5450000762939453,1.9300003051757812,-0.49500083923339844,-0.8250007629394531,3.6899986267089844,0,0.0544518321260008,1.015382042155342,40.79999923706055,-1.366660944642596,41.84000015258789,1.2962977614766003,42.790000915527344,0.0544518321260008 3422,2010-01-26,40.560001373291016,40.83000183105469,40.27999877929688,40.7599983215332,252600.0,-0.005150823696708273,2.2352743184112676,0.425524316602818,28.72930039838286,41.684064666540216,2.0589710329489535,2.701360917258498,0.7674214644355146,-0.47226277288710605,19.73463392532614,0.5500030517578054,-0.04130849649669699,-2.4749984741210938,-4.777943163626446,-0.17205378461574128,-3.62647081887377,-1.3235261293684175,3.490366238241158,7.349146799710271,-22.625275732641924,1.1514723447526767,1,1.6499977111816406,2.0749988555908203,-0.2025012969970703,-0.6150016784667969,3.6699981689453125,1,0.08579880237696269,1.6885208995172225,40.77000045776367,1.015382042155342,40.79999923706055,-1.366660944642596,41.84000015258789,0.08579880237696269 3423,2010-01-27,42.18999862670898,42.209999084472656,40.2400016784668,40.36000061035156,943900.0,0.04018730764864631,1.1069503007900712,-9.150129701686087,43.24009256645151,40.896413307439204,0.38303102562641556,1.0163610833171504,-0.8136277463423411,-2.00512637101874,19.096845788923194,1.9699974060058594,-0.3188442237363631,-0.7770011901855511,-3.096175510703766,1.5421731303326638,-1.9365883504446586,0.3825859700735563,1.4833321015996646,66.32645779243083,31.361514347163848,1.1595871602591081,1,1.9073486399179274e-06,0.4250030517578196,-1.9149990081787038,-2.2449989318847585,2.6800003051757955,2,0.03389429608254391,2.2352743184112676,40.560001373291016,1.6885208995172225,40.77000045776367,1.015382042155342,40.79999923706055,0.03389429608254391 3424,2010-01-28,41.97000122070313,42.36999893188477,41.59000015258789,42.0,457000.0,-0.005214444493168879,1.025979687887026,-0.016392793341153473,41.42693467601395,39.791764338468546,0.4864419054700022,1.1620476498206003,-0.5517099947059521,-1.6908432052163036,18.476240758842525,0.7799987792968821,-0.5952230429696428,-0.9119987487792898,-3.247243818715326,1.4232463211567463,-2.079621283747308,0.2556237861887283,1.2913300216244892,81.22074051786828,42.765358847164876,1.1676225349680163,1,0.21999931335448508,0.6450004577636648,-1.6850023269653391,-2.0250015258789134,2.959999084472649,3,0.04503214998040361,1.1069503007900712,42.18999862670898,2.2352743184112676,40.560001373291016,1.6885208995172225,40.77000045776367,0.04503214998040361 3425,2010-01-29,41.86000061035156,42.47000122070313,41.86000061035156,42.150001525878906,643200.0,-0.002620934170888378,-3.2068874799400664,9.66709053916811,38.82353785954097,38.95414656607301,0.38097505424006783,1.1814027464170067,-0.41954565217893247,-1.4982146371373375,18.085040191745307,0.6100006103515696,-0.6905250810430914,-0.9259994506835909,-3.263666595434863,1.4116676940676811,-2.0948330230592305,0.24283412169204865,1.0387710843127564,72.64570692513075,32.63115577327411,1.1688335723756367,1,0.3299999237060547,0.7550010681152344,-1.2850008010864258,-1.9150009155273438,2.799999237060547,4,0.058289502893738465,1.025979687887026,41.97000122070313,1.1069503007900712,42.18999862670898,2.2352743184112676,40.560001373291016,0.058289502893738465 3426,2010-02-01,42.18999862670898,42.18999862670898,41.540000915527344,41.97000122070313,375800.0,0.007883373424409701,4.909139775624114,-0.7586093499249728,39.95379190499363,37.37206209967401,-0.14450162105976716,0.7919866550264985,-0.7301807444290702,-1.7444236085627907,17.53064462745009,0.6499977111816335,-0.7745771436219968,-0.5325014114379982,-2.862062673330506,1.7970598504545094,-1.697282042384252,0.6322792195082556,0.389720666011641,87.44382728826227,46.51706382495699,1.1647806309462536,2,-0.02499771118163352,0.4250030517578196,-1.092498779296868,-2.2449989318847585,2.94000244140625,0,0.05759659597707234,-3.2068874799400664,41.86000061035156,1.025979687887026,41.97000122070313,1.1069503007900712,42.18999862670898,0.05759659597707234 3427,2010-02-02,42.349998474121094,42.56999969482422,41.86000061035156,42.13000106811523,267500.0,0.0037923643664408146,1.151512874606248,1.0000000000000968,47.44427562436348,37.72967695924057,-0.6451180986740894,0.4760358122666588,-0.8440583450752683,-1.8255596109392087,16.278638138682183,0.7099990844726562,-0.9074287724751642,-0.25800151824951456,-2.4090019165396583,1.8929988800406292,-1.333501717394583,0.8174986808955538,-2.109996795654297,90.55787948493357,44.27901279465354,1.0755001991450712,2,-0.6399974822998047,0.2650032043457031,-1.0024986267089844,-2.404998779296875,2.7900009155273438,1,0.04982292057556803,4.909139775624114,42.18999862670898,-3.2068874799400664,41.86000061035156,1.025979687887026,41.97000122070313,0.04982292057556803 3428,2010-02-03,42.56999969482422,42.66999816894531,42.0099983215332,42.060001373291016,275700.0,0.0051948342061349795,-1.1639182284924552,2.3182015224288754,46.88740724722183,38.65780098611091,-1.0053294773369004,0.18104503094366464,-0.9983109842419964,-1.9785084512436057,14.993209728956186,0.6599998474121094,-0.9989135165876348,0.01549968719482564,-2.0799334014728643,2.1109327758625156,-1.0322168571390193,1.0632162315286706,-2.283398056030272,91.15055600191748,41.558957195516655,1.047716544333844,2,-1.114999771118164,0.045001983642578125,-1.0350008010864258,-2.575000762939453,2.5999984741210938,2,0.038994593829276836,1.151512874606248,42.349998474121094,4.909139775624114,42.18999862670898,-3.2068874799400664,41.86000061035156,0.038994593829276836 3429,2010-02-04,40.97000122070313,42.22000122070313,40.900001525878906,42.18999862670898,392500.0,-0.03758511828966771,1.062495343396552,-2.3921596493458614,35.51722731798948,38.65838292100545,0.5121383270470048,1.6797179185416624,0.6514889660585581,-0.3291820506861498,13.85154399133035,1.6699981689453125,-1.2647124776987368,-1.465498924255364,-3.639560775765588,0.7085629272548601,-2.5525298500104725,-0.3784679985002555,-0.5880637207031327,3.9547925188691795,-41.87473408343242,1.0870309257551116,2,0.4849987030029226,1.6450004577636648,0.6599979400634695,-0.8950023651123118,4.239997863769524,3,0.09519154491044723,-1.1639182284924552,42.56999969482422,1.151512874606248,42.349998474121094,4.909139775624114,42.18999862670898,0.09519154491044723 3430,2010-02-05,41.18999862670898,41.22000122070313,40.2599983215332,40.849998474121094,429500.0,0.0053697192934101245,3.7999504095975154,-0.2786892422181548,37.742279251848544,39.97387187186736,0.39479726883490684,1.3501616124548192,0.4639216489386939,-0.5050970536404691,13.225673850690233,0.960002899169929,-1.3604690789197988,-1.1320014953613367,-3.3178468353130484,1.053843844590375,-2.2249241653371925,-0.0390788253854808,1.4799995422363352,38.58922672440918,-5.854046130581317,1.0929226699758559,2,0.2650012969970774,1.4250030517578196,0.4400005340576243,-1.114999771118157,3.840000152587905,4,0.09079878133430341,1.062495343396552,40.97000122070313,-1.1639182284924552,42.56999969482422,1.151512874606248,42.349998474121094,0.09079878133430341 3431,2010-02-08,40.68000030517578,41.15999984741211,40.400001525878906,41.15999984741211,184000.0,-0.01238160569402147,2.1666626930198922,-1.4117627259365935,30.01169454649522,40.116360110546516,0.9953591467242333,1.7049993581831941,1.0139875671369083,0.05173477716181907,12.37037758303237,0.789997100830071,-1.3399609248620123,-1.4879999160766602,-3.6812491027919947,0.7052492706386744,-2.5846245094343274,-0.3913753227189929,1.9417978668212896,17.427469304347966,-19.541514147522392,1.096624593357668,2,0.7749996185302734,1.9350013732910156,0.9499988555908203,-0.6050014495849609,5.119998931884766,0,0.09783676284117293,3.7999504095975154,41.18999862670898,1.062495343396552,40.97000122070313,-1.1639182284924552,42.56999969482422,0.09783676284117293 3432,2010-02-09,41.04999923706055,41.25,40.52000045776367,40.93999862670898,273900.0,0.009095352239653076,1.8627313118015767,-0.22916815678422195,38.552601000556585,39.59552771433597,0.7846949742895291,1.1680623179618124,0.6949845945141959,-0.2782242768616072,11.246570233997513,0.7299995422363281,-1.1848198024797654,-0.9740009307861328,-3.0554824918848453,1.1074806303125797,-2.014741711335489,0.06673984976322345,1.52456293792725,32.780123051694694,-6.6041625911523525,1.0407407805493574,2,0.41499900817871094,1.56500244140625,0.7200002670288086,-0.9750003814697266,5.240001678466797,1,0.09939103305442187,2.1666626930198922,40.68000030517578,3.7999504095975154,41.18999862670898,1.062495343396552,40.97000122070313,0.09939103305442187 3433,2010-02-10,41.27000045776367,41.40999984741211,40.70000076293945,40.86000061035156,362600.0,0.005359347741582976,1.057972456725214,3.7272506588983583,45.8515230498088,40.08714864475761,0.4698810259021684,0.8772633959138147,0.5689174957817613,-0.4582562266944237,10.93795784442857,0.7099990844726562,-0.9348532837320391,-0.680499649047853,-2.759340332739889,1.398341034644183,-1.719919990893871,0.35892069279816496,1.2582704401550302,51.53064501375022,7.276186075507816,1.0394203418460195,2,0.19499778747558594,1.2900009155273438,1.1950006484985352,-0.6700000762939453,3.6199989318847656,2,0.09377268933750993,1.8627313118015767,41.04999923706055,2.1666626930198922,40.68000030517578,3.7999504095975154,41.18999862670898,0.09377268933750993 3434,2010-02-11,41.349998474121094,41.45000076293945,40.83000183105469,41.099998474121094,344100.0,0.0019384059963676314,1.755522777749521,0.609756324491296,54.65313596687986,41.84599287890638,0.3270830577015573,0.7000550964321022,0.576693324887998,-0.4988510575083964,10.595710917441863,0.6199989318847656,-0.7004235486710826,-0.5160015106201143,-2.5451720997964173,1.5131690785561887,-1.5305868052082658,0.49858378396803715,1.1329069722699003,91.59646355849618,40.30336781679205,1.014585294588151,2,0.11499977111816406,0.8400020599365234,1.2800025939941406,-0.7499980926513672,3.5,3,0.09238210001905967,1.057972456725214,41.27000045776367,1.8627313118015767,41.04999923706055,2.1666626930198922,40.68000030517578,0.09238210001905967 3435,2010-02-12,41.59000015258789,41.61999893188477,40.900001525878906,40.900001525878906,295600.0,0.005804152051347655,-1.0869531565300765,2.7599945068359375,56.69935760865369,43.70661129042416,0.050013565350141675,0.32718671459984705,0.40004986072868576,-0.6923847351425962,10.161274469619904,0.7199974060058665,-0.6945604056008676,-0.180999755859375,-2.062576764988954,1.700577253270204,-1.121788260424168,0.759788748705418,0.8484471513059475,97.54107843597023,39.047588096677714,0.9407885045647897,2,-0.1250019073486328,0.6000003814697266,1.1550006866455078,-0.9899997711181641,3.1699981689453125,4,0.0870401278817865,1.755522777749521,41.349998474121094,1.057972456725214,41.27000045776367,1.8627313118015767,41.04999923706055,0.0870401278817865 3436,2010-02-16,42.02999877929688,42.060001373291016,41.709999084472656,42.0,222600.0,0.01057943315928589,6.777485801474951,0.0434765782650383,61.574806366172155,45.27667026173624,-0.46384620847207714,-0.22765812724805556,0.02338097112447457,-1.086078480073894,9.209854607946127,0.470001220703125,-0.6424079360299473,0.3244989395141644,-1.4127760388834503,2.061773917911779,-0.5441385496846394,1.1931364287129682,0.3648795449497442,98.05178076898352,31.722007646293676,0.8686374891988073,2,-0.5650005340576243,0.16000175476073508,1.0050020217895437,-1.4299983978271555,2.3800010681152273,1,0.07137758951060791,-1.0869531565300765,41.59000015258789,1.755522777749521,41.349998474121094,1.057972456725214,41.27000045776367,0.07137758951060791 3437,2010-02-17,42.83000183105469,42.88000106811523,41.97999954223633,42.0,429900.0,0.019034096478534046,-1.0689624933133228,27.66785350965774,55.79713800583687,46.2666403460268,-1.3282835823858719,-1.187795983679436,-0.7010786447223936,-1.8258726554148126,8.21679609188701,0.9000015258788991,-0.5340442979330078,1.1875019073486328,-0.2514577946059475,2.626461609303213,0.4680220563713391,1.9069817583259265,-2.5700035095214844,97.70645733664206,30.080143711432257,0.7194798509772911,2,-1.2600021362304688,-0.6400012969970703,0.3399982452392578,-2.230001449584961,0.8299980163574219,2,0.06934385428516165,6.777485801474951,42.02999877929688,-1.0869531565300765,41.59000015258789,1.755522777749521,41.349998474121094,0.06934385428516165 3438,2010-02-18,43.36000061035156,43.5,42.709999084472656,42.93000030517578,256400.0,0.012374474822286485,1.2253575611695555,0.5180715139259123,61.92110439194448,49.200404465355135,-1.938265256628263,-1.7633080213013628,-1.182634704824821,-2.2830277636316083,8.011893771465871,0.7900009155273438,-0.4425817677209096,1.6890007019042983,0.13626600310412584,3.2417354007044707,0.9126333525042156,2.465368051304381,-3.047602233886721,94.75657357084484,27.65810541685491,0.7763673494000862,2,-1.480001449584961,-1.1700000762939453,-0.1900005340576172,-2.760000228881836,0.04000091552734375,3,0.06757380682500003,-1.0689624933133228,42.83000183105469,6.777485801474951,42.02999877929688,-1.0869531565300765,41.59000015258789,0.06757380682500003 3439,2010-02-19,43.16999816894531,43.58000183105469,43.099998474121094,43.27000045776367,243100.0,-0.004381975063000532,-3.0,-0.23256329731551958,61.082897106379185,51.79380644919187,-1.5682982944200603,-1.5479192285391932,-0.9418524142664779,-2.0098490223297603,8.765367561092738,0.48000335693359375,-0.44982582875208266,1.4324983596801744,-0.25847886817587806,3.123475587536227,0.5870097457521481,2.2779869736082006,-2.730095727539066,84.7013576335215,17.548434646159563,0.8454886139280252,2,-1.1799964904785156,-0.9799976348876953,-0.12249755859375,-2.569997787475586,0.6300010681152344,4,0.03984251317250287,1.2253575611695555,43.36000061035156,-1.0689624933133228,42.83000183105469,6.777485801474951,42.02999877929688,0.03984251317250287 3440,2010-02-22,43.18000030517578,43.38000106811523,42.900001525878906,43.2400016784668,150200.0,0.00023169183819105044,1.823525451873204,0.6,58.85511316138771,54.99863073973548,-1.4151512815538254,-1.4445376638583198,-0.8883058338892198,-1.9536554640203292,8.825686275451865,0.479999542236321,-0.47088199581678225,1.32350044250488,-0.4237288849530927,3.0707297699628526,0.44988577877589364,2.1971151062338663,-2.5516919003906295,78.60957548805614,13.444026735233834,0.8736146637289877,2,-1.1299991607666016,-0.9899997711181641,-0.13249969482421875,-2.5799999237060547,0.3600006103515625,0,0.03867526996624737,-3.0,43.16999816894531,1.2253575611695555,43.36000061035156,-1.0689624933133228,42.83000183105469,0.03867526996624737 3441,2010-02-23,42.9900016784668,43.25,42.70000076293945,43.13000106811523,276400.0,-0.004400153435992649,1.8947537494729656,2.333269756500613,55.693979768525246,56.90322838062089,-0.9644409762489943,-1.1380425601372934,-0.6327546365240693,-1.7009276800815059,8.591212860203013,0.5499992370605469,-0.24299060433160236,1.0225017547607393,-0.716147095807564,2.7611506053290427,0.15317732947659124,1.8918261800448875,-2.184591668105476,63.125043213305645,1.1230619877952748,0.8693244252841507,2,-0.8500003814697266,-0.8000011444091797,0.057498931884765625,-2.3900012969970703,0.1999969482421804,1,0.041172285972553846,1.823525451873204,43.18000030517578,-3.0,43.16999816894531,1.2253575611695555,43.36000061035156,0.041172285972553846 3442,2010-02-24,44.040000915527344,44.36000061035156,43.18999862670898,43.20000076293945,486800.0,0.024424266016869645,-1.7209208454389922,-6.000027247956708,61.395363691635154,58.63032178526826,-1.7273552264930672,-2.017394251704957,-1.605905435670536,-2.673152302133559,8.505094515654235,1.3699989318847656,-0.010975276952493118,1.898501014709474,0.059309972716540926,3.7376920567024072,0.9789054937130075,2.8180965357059407,-3.0681153959244227,80.72290817838996,21.482373202006606,0.9195955209964677,2,-1.4449996948242188,-1.739999771118164,-1.0200004577636719,-3.440000534057617,-1.0200004577636719,2,0.008401428796390276,1.8947537494729656,42.9900016784668,1.823525451873204,43.18000030517578,-3.0,43.16999816894531,0.008401428796390276 3443,2010-02-25,43.61999893188477,43.63999938964844,42.02999877929688,43.099998474121094,462800.0,-0.009536829584726236,4.749988079100254,0.6190480515529079,75.14229109105412,60.90689457684318,-1.0492945855616043,-1.56500590467666,-1.1088048345463548,-2.170322238048705,8.969561214681276,2.0100021362304616,0.35065006355061,1.4069990158081112,-0.547688991996452,3.3616870236126744,0.42965501190582955,2.3843430197103928,-2.3770642050219593,68.24029626913098,1.9236007951511738,0.9773440039022833,2,-0.9899978637695384,-1.319997787475593,-0.6624984741211009,-3.019998550415046,0.5900001525878835,3,0.000917031556782133,-1.7209208454389922,44.040000915527344,1.8947537494729656,42.9900016784668,1.823525451873204,43.18000030517578,0.000917031556782133 3444,2010-02-26,43.86000061035156,43.97000122070313,42.7400016784668,43.5099983215332,498900.0,0.005502101887750355,3.315761295115127,0.6730807321277831,75.23629107916913,62.96655385134489,-1.0010844332259055,-1.7456542010905451,-1.2837707342331868,-2.334520326485169,9.41208117991906,1.2299995422363352,0.612591184966135,1.5525007247924805,-0.531209668947568,3.636211118532529,0.5106455279224562,2.5943559216625047,-2.3677006128096494,78.5407893961322,8.356675421184192,1.0418551968700245,2,-0.8250007629394531,-1.5599994659423828,-0.9025001525878906,-3.260000228881836,0.4199981689453196,4,-0.010487895076866205,4.749988079100254,43.61999893188477,-1.7209208454389922,44.040000915527344,1.8947537494729656,42.9900016784668,-0.010487895076866205 3445,2010-03-01,44.29999923706055,44.29999923706055,43.65999984741211,43.97000122070313,566000.0,0.010031888294254498,2.878807495347197,0.9428453095878861,84.67428582285946,65.53316267986571,-1.1356714909100347,-2.1012118198882774,-1.6526023108828127,-2.702891738077625,9.882411608896938,0.6399993896484375,0.8186537349171417,1.8704994201660128,-0.3817930341154181,4.122791874447444,0.7443531930252973,2.996645647306728,-2.5782831904938632,97.42483578805361,19.71774460161126,1.1261462271407139,3,-1.1299991607666016,-1.9999980926513672,-1.489999771118164,-3.6999988555908203,-0.5699996948242188,0,-0.011286681909956076,3.315761295115127,43.86000061035156,4.749988079100254,43.61999893188477,-1.7209208454389922,44.040000915527344,-0.011286681909956076 3446,2010-03-02,44.61999893188477,44.66999816894531,44.13999938964844,44.22000122070313,517500.0,0.0072234695335280374,1.1200112915901146,1.2121215624169404,84.5260705120544,68.72526629166765,-1.172996682002612,-2.3503304012656727,-1.8965715459312449,-2.964324059974878,10.822559218579617,0.529998779296875,0.9785686605531865,2.0689990997314496,-0.38227690103468603,4.520275100497585,0.8433610993483782,3.294637100114521,-2.6872201202153008,98.10608906742216,14.10813419060689,1.225638000383069,3,-1.270000457763679,-2.164999008178718,-2.0549983978271555,-3.0099983215332102,-0.7399978637695455,1,-0.02420434877208566,2.878807495347197,44.29999923706055,3.315761295115127,43.86000061035156,4.749988079100254,43.61999893188477,-0.02420434877208566 3447,2010-03-03,44.459999084472656,45.0,44.459999084472656,44.459999084472656,416800.0,-0.0035858326141237074,0.0,0.0,81.2132667740156,70.86883988967556,-0.8464831169301448,-2.1335371101197182,-1.6537404855765274,-2.746571699286008,11.529812274675896,0.5400009155273438,1.1204518469068816,1.8034992218017578,-0.7889129092704081,4.395911352873924,0.5072931562656748,3.099705287337841,-2.253498337075598,81.81815846528494,-6.0269959607699235,1.2962060655360814,3,-0.9449996948242188,-1.8399982452392578,-1.952498435974121,-2.8499984741210938,-0.43000030517577414,2,-0.028565013133507233,1.1200112915901146,44.61999893188477,2.878807495347197,44.29999923706055,3.315761295115127,43.86000061035156,-0.028565013133507233 3448,2010-03-04,44.22999954223633,44.72999954223633,43.95000076293945,44.65999984741211,431700.0,-0.005173179194163602,1.7368392873873995,-100.0,77.37640503626497,72.67922965966285,-0.5365165338375704,-1.8686022727760019,-1.367987305359435,-2.4994886367754248,11.967802601395885,0.779998779296875,1.2009576683206404,1.490499687194827,-1.1948795219458077,4.175878896335462,0.14781008262450968,2.8331892917651444,-1.688278884526916,65.92915798090962,-20.555755603334816,1.3426896045703176,3,-0.7150001525878906,-1.6099987030029297,-1.807499885559082,-2.6199989318847656,-0.07999801635742188,3,-0.02735697709689544,0.0,44.459999084472656,1.1200112915901146,44.61999893188477,2.878807495347197,44.29999923706055,-0.02735697709689544 3449,2010-03-05,44.86999893188477,45.08000183105469,44.22000122070313,44.52000045776367,252800.0,0.014469803216644594,1.2337554247666422,-0.8139493621476008,78.97523548663646,74.91479880691273,-1.0169548615217536,-2.3204114367335436,-1.962022294153691,-3.1260140241295176,12.583357298868142,0.8600006103515554,1.3020092331282527,1.9354991912841868,-0.7751384848024401,4.646136867370814,0.5801803532408698,3.290818029327504,-2.0332847531004887,85.21108409783929,0.11954974010686215,1.3553188380433145,3,-1.3149986267089915,-2.1999988555908274,-2.4674978256225657,-3.2599983215332102,-0.9099998474121165,4,-0.01470915674444373,1.7368392873873995,44.22999954223633,0.0,44.459999084472656,1.1200112915901146,44.61999893188477,-0.01470915674444373 3450,2010-03-08,44.93000030517578,45.2400016784668,44.52000045776367,45.040000915527344,358200.0,0.0013372269828242356,1.8235223719837839,-0.31428882833786825,77.46210232912992,77.33347909142435,-0.8969356156702162,-2.198577164650871,-2.0014942176586175,-3.164072124973906,12.719109448163374,0.720001220703125,1.3280157575988625,1.8085004806518583,-0.9114163772667183,4.528417338570435,0.44854205169257,3.1684589096111466,-1.7792258550736406,75.968902846531,-7.174122267800129,1.3599584289592885,3,-1.2950000762939453,-2.1800003051757812,-2.527499198913574,-3.3199996948242188,-1.4099998474121094,0,-0.014466982449675592,1.2337554247666422,44.86999893188477,1.7368392873873995,44.22999954223633,0.0,44.459999084472656,-0.014466982449675592 3451,2010-03-09,44.65999984741211,45.18999862670898,44.38000106811523,44.650001525878906,418500.0,-0.006009358022028954,-1.9454497534314223,-0.09089332778471355,69.26312154418821,78.20767440837469,-0.4080440479808374,-1.70239986259417,-1.723994591148987,-2.8744337126688464,12.801346379867043,0.80999755859375,1.3744127990469366,1.3395000457763686,-1.2050211785961622,3.8840212701488994,0.0672394335901032,2.611760657962634,-1.1749490407716223,55.03864965726891,-25.177334865848685,1.2722606121862652,3,-1.0249996185302734,-1.9099998474121094,-2.2574987411499023,-3.049999237060547,-0.8400001525878906,1,-0.020824010487086264,1.8235223719837839,44.93000030517578,1.2337554247666422,44.86999893188477,1.7368392873873995,44.22999954223633,-0.020824010487086264 3452,2010-03-10,45.13000106811523,45.22999954223633,44.52000045776367,44.52000045776367,389200.0,0.010523986169031607,-1.3278635215248769,61.01030141167422,68.8699157432915,77.51074381417884,-0.7902745733280767,-1.9510991246913463,-2.1953876603338003,-3.333680293122576,13.005175130504961,0.7099990844726562,1.461602732805595,1.6055011749267507,-0.82418780294568,4.035190152799181,0.3906566859905354,2.820345663862966,-1.364158121982534,91.47282695480862,12.555141568497234,1.2148444889362155,3,-1.1399993896484304,-2.3800010681152273,-2.739999771118157,-3.5200004577636648,-1.5699996948242116,2,-0.02769776136529134,-1.9454497534314223,44.65999984741211,1.8235223719837839,44.93000030517578,1.2337554247666422,44.86999893188477,-0.02769776136529134 3453,2010-03-11,45.13999938964844,45.31000137329102,44.58000183105469,44.81999969482422,376700.0,0.00022154489910430897,1.2121075507467256,0.5245891387547901,71.84035795545857,77.13341791154433,-0.6280304602037887,-1.745809760003965,-2.1995979638848127,-3.329084153615689,13.435654204622265,0.7299995422363352,1.599153260654198,1.421999549865724,-0.8638526738317438,3.707851773563192,0.2790734380169937,2.5649256617144545,-1.1382910463422888,84.4034899225505,5.960565790029889,1.1429261118487328,3,-0.654998779296875,-2.354999542236328,-2.9774980545043945,-3.529998779296875,-1.3699989318847656,3,-0.024590177788219036,-1.3278635215248769,45.13000106811523,-1.9454497534314223,44.65999984741211,1.8235223719837839,44.93000030517578,-0.024590177788219036 3454,2010-03-12,45.16999816894531,45.5,44.900001525878906,45.47000122070313,297500.0,0.000664571991637164,2.333319204848896,-0.9375104308228055,71.96466225183408,75.72123751476374,-0.505860992390005,-1.5546582952672736,-2.227209316468773,-3.342569174075038,14.000961041940329,0.5999984741210938,1.61810501763118,1.2609983444213881,-0.82103359033853,3.3430302791813062,0.21998237704142554,2.3020143118013507,-0.9327970802418832,70.53552269917355,-7.560545365554745,1.0410159673799593,3,-0.44499778747558594,-2.289999008178711,-3.1349973678588867,-3.55999755859375,-0.48999786376953125,4,-0.022581285906884574,1.2121075507467256,45.13999938964844,-1.3278635215248769,45.13000106811523,-1.9454497534314223,44.65999984741211,-0.022581285906884574 3455,2010-03-15,45.209999084472656,45.290000915527344,44.650001525878906,45.0,299200.0,0.0008855638067049032,2.459430480235891,-0.699989827577421,75.34242996156563,74.70083300915388,-0.4505876910040101,-1.3803224884535155,-2.26785495858028,-3.3661350714217235,14.683308635302927,0.6399993896484375,1.6026617111990618,1.1199993133544908,-0.7296203132638652,2.9696189399728468,0.19518950004530922,2.0448091266636723,-0.7202382135099157,74.10703642017585,-5.6397546233013,0.9248098133091781,3,-0.4849987030029297,-2.3299999237060547,-3.1749982833862305,-3.5999984741210938,-0.55999755859375,0,-0.027648750836389846,2.333319204848896,45.16999816894531,1.2121075507467256,45.13999938964844,-1.3278635215248769,45.13000106811523,-0.027648750836389846 3456,2010-03-16,45.02999877929688,45.43000030517578,44.70000076293945,45.16999816894531,866100.0,-0.003981426870623306,1.2121075507467518,-0.6666666666666329,64.10252508895535,72.79963948859164,-0.23055845284019227,-1.016144188109223,-2.0802881672133395,-3.162117020176389,15.980696273715855,0.7299995422363281,1.5698484370366543,0.789999008178718,-0.8283292178579771,2.408327234215413,-0.01916510483962952,1.5991631211970656,-0.37999725341797586,52.04066936290705,-26.443238632013873,0.8091641130183488,3,-0.30499839782715554,-2.079998016357429,-2.9949979782104563,-3.4199981689453196,0.3600006103515554,1,-0.033533163723456494,2.459430480235891,45.209999084472656,2.333319204848896,45.16999816894531,1.2121075507467256,45.13999938964844,-0.033533163723456494 3457,2010-03-17,45.79999923706055,45.86999893188477,45.209999084472656,45.22999954223633,470800.0,0.01709972193287479,-1.1639317607624617,-4.07144414168958,78.23834145685831,72.89541020199088,-0.8833882596497986,-1.6361158888361658,-2.871659418373241,-3.907050820767637,16.66983081379868,0.8400001525878906,1.4672141419443534,1.4114995956420913,-0.2071186966912819,3.0301178879754644,0.6021904494754011,2.2208087418087814,-1.1499977111816406,94.57365487262082,14.182874053088184,0.809309146166688,3,-0.7549991607665945,-2.604999542236328,-3.764998435974121,-4.189998626708984,-0.13000106811523438,2,-0.043231431773346984,1.2121075507467518,45.02999877929688,2.459430480235891,45.209999084472656,2.333319204848896,45.16999816894531,-0.043231431773346984 3458,2010-03-18,46.290000915527344,46.4900016784668,45.63999938964844,45.63999938964844,777000.0,0.010698726782298662,-1.6153855182694226,1.1403541647147006,79.56204311813865,72.96061104993558,-1.1738966117084502,-1.9977817273462435,-3.3455407262873322,-4.369999720089368,17.014327846241784,0.8500022888183594,1.356662708235362,1.7550012588501005,0.00341272651255764,3.5065897911876434,0.8792069926813255,2.6307955250188755,-1.5900001525878906,89.13039421990484,8.154244285340539,0.8757942661687719,3,-0.8549995422363281,-2.6949996948242188,-4.250000953674316,-4.680000305175781,-0.75,3,-0.05897600968334804,-1.1639317607624617,45.79999923706055,1.2121075507467518,45.02999877929688,2.459430480235891,45.209999084472656,-0.05897600968334804 3459,2010-03-19,44.88999938964844,46.22999954223633,44.66999816894531,46.22999954223633,1051300.0,-0.03024414556469135,1.3283599935093218,-2.0615338568259447,55.8185379110672,70.55577055903971,0.2561804448939853,-0.48729914380245987,-1.9360055761502295,-2.96422411784674,16.83732318950914,1.6200027465820312,1.2477470848534935,0.2689996719360366,-1.3653791333060212,1.9033784771780944,-0.5481897306849959,1.086189074557069,1.6000022888183594,13.043361079725093,-63.131856713183204,0.8171894026210295,3,0.5450019836425781,-1.2299976348876953,-2.877499580383301,-3.279998779296875,0.060001373291015625,4,-0.024949854023456175,-1.6153855182694226,46.290000915527344,-1.1639317607624617,45.79999923706055,1.2121075507467518,45.02999877929688,-0.024949854023456175 3460,2010-03-22,44.849998474121094,45.13000106811523,44.45000076293945,44.61999893188477,453200.0,-0.0008910874598178076,-1.385983228595688,-0.1716414298850129,52.400827923874886,68.68218237900491,0.31697275098768074,-0.33283593942388023,-1.890285478815528,-2.9262873338419695,16.81534975062298,0.6800003051757741,1.1749604090183183,0.1454988479614272,-1.343031922164684,1.6340296180875384,-0.5987665371016249,0.8897642330244793,1.6400032043457031,19.60772214056779,-51.57123856364059,0.7442653850630547,3,0.6200027465820312,-1.1549968719482422,-3.0224990844726562,-3.2399978637695312,0.0800018310546875,0,-0.0037903717888285726,1.3283599935093218,44.88999938964844,-1.6153855182694226,46.290000915527344,-1.1639317607624617,45.79999923706055,-0.0037903717888285726 3461,2010-03-23,44.7599983215332,44.9900016784668,44.47999954223633,44.91999816894531,486600.0,-0.002006692433664692,2.399936423167398,-0.6956528950292952,53.17795462939691,66.93863114412773,0.4723187707692418,-0.10902272367471255,-1.8051653886511332,-2.8329877867717386,17.05116664561606,0.5100021362304688,1.0259366651049149,-0.033001136779788,-1.283821565759773,1.217819292200197,-0.658411351269784,0.592409077710208,1.6484033203124966,15.195951934836025,-52.38021453213833,0.6254102144899931,3,0.7100028991699219,-0.6599979400634766,-2.9324989318847656,-3.1499977111816406,1.2800025939941406,1,-0.002457479887826075,-1.385983228595688,44.849998474121094,1.3283599935093218,44.88999938964844,-1.6153855182694226,46.290000915527344,-0.002457479887826075 3462,2010-03-24,44.40999984741211,44.97000122070313,44.22999954223633,44.54999923706055,264500.0,-0.007819447883060215,-1.960006713867216,0.8749970197649191,51.85950576066105,64.71853645581689,0.7928177711147768,0.2847138281192656,-1.4696951166528862,-2.4526314403145193,16.18461310247324,0.740001678466804,0.8819060989683791,-0.40149955749511435,-1.615839987298635,0.8128408723084064,-1.0086697723968712,0.20567065740664248,1.9200657592773425,7.9646077448408805,-57.348796094152114,0.607170214901759,3,0.9500007629394531,-0.17499923706054688,-2.582500457763672,-2.3499984741210938,0.5499992370605469,2,0.02206709177220212,2.399936423167398,44.7599983215332,-1.385983228595688,44.849998474121094,1.3283599935093218,44.88999938964844,0.02206709177220212 3463,2010-03-25,43.65999984741211,44.83000183105469,43.650001525878906,44.83000183105469,463200.0,-0.016888088326433626,1.0170911189433633,8.357193460490464,37.7777983283163,60.91999601987047,1.4648463023581542,1.0939517237530652,-0.7048748425225355,-1.6889406443835213,16.477004178432452,1.1800003051757812,0.8014632617164565,-1.1534996032714844,-2.35968153747978,0.052682330936811184,-1.7565905703756286,-0.5504086361673401,2.5440617954101583,0.38753214032773897,-59.830899660171895,0.6030909671041469,3,1.4100017547607422,0.6000003814697266,-1.7799997329711914,-1.3299999237060547,1.7599983215332031,3,0.046037524703572474,-1.960006713867216,44.40999984741211,2.399936423167398,44.7599983215332,-1.385983228595688,44.849998474121094,0.046037524703572474 3464,2010-03-26,43.400001525878906,43.93999862670898,43.16999816894531,43.70000076293945,580100.0,-0.005955069226795118,-1.0263011278365128,0.2564091696037612,35.14564732060184,56.45368683754117,1.6174600214087533,1.3889323798655226,-0.4424432398572975,-1.398421873012964,16.67900195223011,0.7700004577636648,0.67687485633585,-1.3904979705810518,-2.6873680460016303,-0.09362789516047343,-2.0389330082913375,-0.7420629328707662,2.599735307587892,11.734847791858012,-44.57074954777346,0.6484350377102879,3,1.4299983978271484,0.8599987030029297,-1.3650016784667969,-1.0700016021728516,0.9399986267089844,4,0.04930873996334717,1.0170911189433633,43.65999984741211,-1.960006713867216,44.40999984741211,2.399936423167398,44.7599983215332,0.04930873996334717 3465,2010-03-29,43.79999923706055,43.88000106811523,43.4900016784668,43.61999893188477,283400.0,0.009216536799961261,1.2940872882307284,-0.6000025431379543,41.85605294338639,53.981856599144606,1.113518657750312,1.0008704441111078,-0.849816581659887,-1.7668600080538397,16.61015798311758,0.479999542236321,0.539495512147731,-0.9655002593994126,-2.3201718819805066,0.38917136318168133,-1.6428360706899596,-0.28816444810886566,1.9167637299541056,34.61537655390974,-20.94786030987521,0.6773358112905487,3,1.0300006866455078,0.46000099182128906,-1.7099981307983398,-1.4699993133544922,0.01000213623046875,0,0.02625574305731626,-1.0263011278365128,43.400001525878906,1.0170911189433633,43.65999984741211,-1.960006713867216,44.40999984741211,0.02625574305731626 3466,2010-03-30,43.540000915527344,43.900001525878906,43.400001525878906,43.72999954223633,339800.0,-0.005936034841599103,-1.1276713173764477,-1.0555461365659722,34.3195123804709,49.10198670176823,1.2738978273969934,1.2393516820701365,-0.5955314261294475,-1.4915026867571015,16.266655635636926,0.5,0.3820448873343949,-1.1714986801147447,-2.632518424618034,0.28952106438854486,-1.9020085523663894,-0.4409888078630999,1.9220855716803769,20.555673292925785,-29.206754212095266,0.7305098722516457,3,1.289999008178711,0.7199993133544922,-1.4200000762939453,-1.210000991821289,0.8699989318847656,1,0.03192465228343,1.2940872882307284,43.79999923706055,-1.0263011278365128,43.400001525878906,1.0170911189433633,43.65999984741211,0.03192465228343 3467,2010-03-31,43.18999862670898,43.75,43.099998474121094,43.310001373291016,256500.0,-0.008038637608148269,-3.3332994252581254,0.6315979681571238,31.97781129446564,43.81484983247123,1.357491827957027,1.5698155897994681,-0.2796055944203104,-1.125625681048568,15.75653810143723,0.6500015258789062,0.18601901593769554,-1.4580009460449261,-3.067859810659428,0.15185791856957565,-2.2629303783521806,-0.6530715137376717,2.042879028672502,5.202310864148119,-38.518532941648004,0.8049294323072522,3,1.4750003814697337,1.0700016021728587,-1.0249977111816335,-0.8599987030029226,-0.32999801635741477,2,0.06598755219815877,-1.1276713173764477,43.540000915527344,1.2940872882307284,43.79999923706055,-1.0263011278365128,43.400001525878906,0.06598755219815877 3468,2010-04-01,43.02000045776367,43.47000122070313,42.599998474121094,43.11999893188477,426400.0,-0.0039360540484059126,1.1749985694939615,0.8333015449170421,30.630648587977532,41.01619546323904,1.134125925916372,1.7333874235045812,-0.10445258605357566,-0.9135956426879233,15.999573556087299,0.8700027465820384,0.06255117768503027,-1.5674991607666016,-3.32744943713179,0.19245111559858685,-2.4474742989491958,-0.6875240225840074,1.9569316958665581,31.343428045992884,-8.614355862862904,0.8799751381825932,4,0.8449993133544922,1.239999771118164,-0.5724992752075195,-0.6900005340576172,1.9599990844726562,3,0.0450952721075315,-3.3332994252581254,43.18999862670898,-1.1276713173764477,43.540000915527344,1.2940872882307284,43.79999923706055,0.0450952721075315 3469,2010-04-05,44.209999084472656,44.22999954223633,43.0,43.2400016784668,332700.0,0.027661520549663976,1.4356467055690896,-9.700122072174484,42.53731003368321,39.92024903099553,-0.18156845561878754,0.517964337810028,-1.2447361540678514,-2.0768892830393426,15.604058736816656,1.2299995422363281,-0.17892302422431783,-0.3445005416870117,-2.1068966040980257,1.4178955207240023,-1.2256985728925187,0.5366974895184953,0.43416235402629155,98.77297885535754,60.526810369978,0.8811980312055077,4,-0.41499900817871094,0.33500099182128906,-1.7449979782104492,-1.6349983215332031,0.8199996948242259,0,0.027369353303099864,1.1749985694939615,43.02000045776367,-3.3332994252581254,43.18999862670898,-1.1276713173764477,43.540000915527344,0.027369353303099864 3470,2010-04-06,44.27999877929688,44.45000076293945,43.52000045776367,43.90999984741211,416000.0,0.0015833453126854469,1.6197084723543034,0.3814432178827267,44.30955677708264,38.93487149184949,-0.38099078167117284,0.41821335447544783,-1.22965490335595,-2.13020379280686,14.959449154052903,0.9300003051757812,-0.4938965740337977,-0.2420007705688434,-1.9992063445960468,1.51520480345836,-1.1206035575824487,0.6366020164447619,-1.6800003051757884,90.81071495586336,52.065990366949634,0.878602787013603,4,-0.49499893188477273,0.2650012969970632,-1.6124982833862376,-1.704998016357429,1.979999542236321,1,0.0013550446012897677,1.4356467055690896,44.209999084472656,1.1749985694939615,43.02000045776367,-3.3332994252581254,43.18999862670898,0.0013550446012897677 3471,2010-04-07,43.72999954223633,44.20000076293945,43.47999954223633,44.11999893188477,275800.0,-0.012420940655438861,1.6181717297822167,-1.0540554473003196,33.75195226414736,36.92292110334797,0.008424089348238795,0.9433320595278332,-0.5982444768781789,-1.5615984210060887,14.470513405217208,0.799999237060554,-0.6225272955344678,-0.745499992370604,-2.5362298753891395,1.0452298906479314,-1.6408649338798753,0.14986494913866721,-1.0930010223388678,61.081063247602415,28.183908475023728,0.8953649415092684,4,-0.0149993896484375,0.8150005340576172,-0.9949989318847656,-1.1149978637695312,2.220001220703125,2,0.0018294496202182486,1.6197084723543034,44.27999877929688,1.4356467055690896,44.209999084472656,1.1749985694939615,43.02000045776367,0.0018294496202182486 3472,2010-04-08,43.88000106811523,44.15999984741211,43.43000030517578,43.45000076293945,200900.0,0.003430174421429344,-2.106372962794624,-1.1025666105872303,30.016568325839913,36.060562214183925,-0.251066277945057,0.732434394196936,-0.6566433262203972,-1.6786799047584466,13.939929698087871,0.7299995422363281,-0.733565275494513,-0.5329984664917049,-2.3147782010872646,1.2487812681038548,-1.4238883337894848,0.35789140080607496,-1.206742503356928,69.18924380421723,41.61219094640064,0.8908898672977787,4,-0.35500144958495383,0.664999008178718,-0.977501869201653,-1.2649993896484304,0.9099998474121165,3,0.01207836751129876,1.6181717297822167,43.72999954223633,1.6197084723543034,44.27999877929688,1.4356467055690896,44.209999084472656,0.01207836751129876 3473,2010-04-09,44.02999877929688,44.06999969482422,43.54999923706055,43.88000106811523,419600.0,0.00341836161190634,3.521752110526927,0.34883163889927765,41.004161060328315,36.711508185264655,-0.3833763285954319,0.521765622366722,-0.7639544484495602,-1.7848111632047292,13.305689557624484,0.5200004577636719,-0.8493840896819194,-0.32750072479247194,-2.082887386591956,1.4278859370070123,-1.2051940556922176,0.5501926061072737,-1.3212053705749582,71.03436119639416,39.89966049014291,0.8776933308997433,4,-0.5049991607666087,0.5150012969970632,-0.9624986648559641,-1.4099979400634837,1.3600006103515554,4,-0.026572750428861203,-2.106372962794624,43.88000106811523,1.6181717297822167,43.72999954223633,1.6197084723543034,44.27999877929688,-0.026572750428861203 3474,2010-04-12,44.150001525878906,44.2400016784668,43.7400016784668,44.13999938964844,364900.0,0.0027254769454694294,4.263090266623836,0.06668192568855705,42.798374905221145,36.81621062546852,-0.43114278120209804,0.338799654357544,-0.8319037996689502,-1.8625187529980707,12.37205975661722,0.5,-0.9376772656399837,-0.15649814605713175,-1.8712912286790058,1.5582949365647423,-1.0138946873680652,0.7008983952538017,-1.406383970072632,70.58832329170828,36.4259808669433,0.8573965413109363,4,-0.6250019073486328,0.39499855041503906,-1.0825014114379883,-1.5300006866455078,0.25,0,0.018799501419516584,3.521752110526927,44.02999877929688,-2.106372962794624,43.88000106811523,1.6181717297822167,43.72999954223633,0.018799501419516584 3475,2010-04-13,43.959999084472656,44.040000915527344,43.400001525878906,43.9900016784668,457400.0,-0.00430356590803016,8.846063558203,-2.999618611746758,41.935483870967765,37.66242967996817,-0.24144846208566406,0.45361051082763026,-0.5874363886215193,-1.6404768858150192,11.901477847144221,0.75,-0.8906662316775567,-0.28400058746338175,-1.9505807114326998,1.3825795365059363,-1.1172906494480443,0.5492894745212809,-1.182253864523716,66.66636391297043,28.861298255882176,0.8332900619846595,4,-0.4349994659423828,0.5850009918212891,-0.847498893737793,-1.299997329711914,0.20000076293945312,1,0.024340302936952662,4.263090266623836,44.150001525878906,3.521752110526927,44.02999877929688,-2.106372962794624,43.88000106811523,0.024340302936952662 3476,2010-04-14,43.52000045776367,44.040000915527344,43.25,44.040000915527344,527700.0,-0.01000906814996727,2.0384623849172874,17.331849968213604,41.18811686732247,38.68579696584115,0.21837970329612233,0.8165484266684544,-0.10760111508203352,-1.1741849255101968,11.329555015982942,0.7900009155273438,-0.8111590124903003,-0.6484992980957003,-2.301913611725084,1.0049150155336832,-1.475206454910392,0.17820785871899147,-0.7088101269549227,27.27272727272727,-13.715950042461305,0.8267071568146918,4,0.0049991607666015625,1.0249996185302734,-0.3275003433227539,-0.779998779296875,-0.9500007629394531,2,0.06295950907511383,8.846063558203,43.959999084472656,4.263090266623836,44.150001525878906,3.521752110526927,44.02999877929688,0.06295950907511383 3477,2010-04-15,43.81999969482422,44.11000061035156,43.13999938964844,43.34000015258789,440300.0,0.006893364749655628,-1.204545553065409,-0.9230752301654257,51.73913079534042,41.03118387777036,0.019158866416233877,0.38009455534952963,-0.36861440506277887,-1.4337443457922987,10.34292949759825,0.970001220703125,-0.7931703651547792,-0.249500083923337,-1.7184124323859251,1.2194122645392511,-0.9839562581546346,0.4849560903079606,-0.9760331553728534,61.81808093383595,15.045344071094057,0.7344561742312944,4,-0.09499931335449219,0.7250003814697266,-0.6274995803833008,-1.0799980163574219,-0.2999992370605469,3,0.04860796629277053,2.0384623849172874,43.52000045776367,8.846063558203,43.959999084472656,4.263090266623836,44.150001525878906,0.04860796629277053 3478,2010-04-16,43.560001373291016,43.9900016784668,43.38000106811523,43.56999969482422,372700.0,-0.005933325498491793,-2.297310115162862,-0.020829856392405567,51.73913079534042,42.05360840684338,0.4065665536639358,0.4480534726332124,-0.0789399158818469,-1.1264239576683082,8.753380153854343,0.6100006103515696,-0.7145364886284327,-0.3729984283447294,-1.419839291649751,0.6738424349602923,-0.8964188599972402,0.15042200330778144,-0.6839141493698904,38.181919066164056,-12.484913582382575,0.5234204316525105,4,0.2349987030029297,0.9849987030029297,-0.1900005340576172,-0.8199996948242188,-0.720001220703125,4,0.028236903201534602,-1.204545553065409,43.81999969482422,2.0384623849172874,43.52000045776367,8.846063558203,43.959999084472656,0.028236903201534602 3479,2010-04-19,43.77000045776367,43.9900016784668,43.13999938964844,43.34000015258789,490400.0,0.0048209154695164624,-1.0481937678095412,-43.007249141549025,49.65987747977171,42.648088484919946,0.1425842810228133,0.15794247005108275,-0.20463014214014663,-1.2867607784947381,8.533518105037267,0.8500022888183594,-0.575464394231048,-0.10699939727783203,-1.053284178206276,0.839285383650612,-0.5801417877420505,0.36614299318638643,-0.8624349630621779,64.94848198835929,11.7451616748709,0.4731423904642218,4,-0.07999992370605469,0.7749996185302734,-0.13500022888183594,-0.9949989318847656,-0.720001220703125,0,0.03701162702632366,-2.297310115162862,43.560001373291016,-1.204545553065409,43.81999969482422,2.0384623849172874,43.52000045776367,0.03701162702632366 3480,2010-04-20,44.68000030517578,44.68000030517578,43.7599983215332,43.9900016784668,247200.0,0.020790492069796107,1.666677723782197,1.6046468302549635,61.2648215384244,45.70507395983961,-0.787525030242108,-0.8068118847185985,-1.025100846601262,-2.1516811865559617,8.182701582693635,0.9200019836425781,-0.37656861183877055,0.8115003585815401,-0.10041482130868928,1.7234155384717695,0.3555427686364254,1.2674579485266548,-1.7415861051095263,100.0,40.90444330931828,0.4559575899451141,4,-0.7700004577636719,-0.13500022888183594,-0.8775005340576172,-1.8099994659423828,-1.3100013732910085,1,-0.0062667586701972144,-1.0481937678095412,43.77000045776367,-2.297310115162862,43.560001373291016,-1.204545553065409,43.81999969482422,-0.0062667586701972144 3481,2010-04-21,44.650001525878906,44.86999893188477,44.38000106811523,44.81999969482422,420400.0,-0.0006714140351830045,2.6296589335668417,-0.2463746482455122,65.40089379917772,49.636665679099366,-0.6853743504747385,-0.8279244311319829,-0.8876343301562173,-2.0699329310315164,7.79069573378189,0.48999786376954546,-0.3298304751357435,0.78700141906738,-0.1033467746654182,1.6773496128001781,0.34182732220097733,1.2321755159337826,-1.641923881608271,87.28338357121874,20.487892423165675,0.44517409686639975,4,-0.6450023651123047,-0.10500144958496094,-0.8475017547607422,-1.7800006866455078,0.009998321533203125,2,-0.010974281337544745,1.666677723782197,44.68000030517578,-1.0481937678095412,43.77000045776367,-2.297310115162862,43.560001373291016,-0.010974281337544745 3482,2010-04-22,45.38999938964844,45.41999816894531,43.7599983215332,44.25,387000.0,0.016573299853990697,1.7666734483679412,-6.705950991831972,72.31640041580962,53.11580338526396,-1.3283431495074751,-1.5713001355019145,-1.5212778613845686,-2.7504788045494877,7.92168392067025,1.6599998474121094,-0.2834921953799281,1.477999305725099,0.37776797193314593,2.5782306395170522,0.9278836388291225,2.0281149726210757,-2.2702064681209535,98.68426336148626,26.27228027675858,0.5501156668959765,4,-1.1100006103515625,-0.8449993133544922,-1.5524988174438477,-2.519998550415039,-1.6599998474121094,3,-0.062128216187360086,2.6296589335668417,44.650001525878906,1.666677723782197,44.68000030517578,-1.0481937678095412,43.77000045776367,-0.062128216187360086 3483,2010-04-23,45.66999816894531,45.7599983215332,45.11999893188477,45.52000045776367,305700.0,0.00616873282797914,2.878807495347154,0.13157701007883713,66.590921701496,55.759419695961164,-1.5100403321604006,-1.7844854666007848,-1.6965682839115175,-2.949313905073012,8.286617998688584,0.6399993896484304,-0.09924629793600559,1.6574981689453097,0.31390000083302994,3.0010963370575894,0.9856990848891698,2.3292972530014495,-2.3661888276244056,96.56487827179583,26.351908390222263,0.671799084056139,4,-1.2199993133544922,-1.1249980926513672,-1.5499982833862305,-2.6149978637695312,-2.259998321533203,4,-0.04707680747496934,1.7666734483679412,45.38999938964844,2.6296589335668417,44.650001525878906,1.666677723782197,44.68000030517578,-0.04707680747496934 3484,2010-04-26,45.540000915527344,45.7400016784668,45.27999877929688,45.5099983215332,196500.0,-0.002846447528573881,1.139527869201461,0.20002034536252894,64.12561155017266,58.224989438095044,-1.298709658549157,-1.5662468358878314,-1.4637933634154905,-2.742555693022375,8.146901666060725,0.46000289916991477,0.10510286729530804,1.4205009460449247,-0.0523474203373695,2.893349312427219,0.6840767628537776,2.156925129236072,-1.9905726761852094,89.00012969970703,20.50892831402487,0.7364241831911464,4,-1.0900020599365234,-1.1250019073486328,-1.0249996185302734,-2.174999237060547,-1.3800010681152344,0,-0.05928855311065351,2.878807495347154,45.66999816894531,1.7666734483679412,45.38999938964844,2.6296589335668417,44.650001525878906,-0.05928855311065351 3485,2010-04-27,44.95000076293945,45.459999084472656,44.72000122070313,45.29999923706055,469300.0,-0.012955646480602545,1.2089548839645419,-11.665607120152576,63.55559210135922,60.71026446409914,-0.6185574200278268,-0.9335369297765226,-0.7834894993934967,-2.092816569707736,8.257073611375604,0.8199996948242116,0.198306470831227,0.7730007171630859,-0.7366605657690002,2.282662000095172,0.018170075697042876,1.527831358629129,-1.1795155153782133,59.5001220703125,-9.518279497256003,0.7548306414660424,4,-0.5000019073486328,-0.7700023651123047,-0.4024991989135742,-1.5849990844726562,-0.8699989318847656,1,-0.04226922121535148,1.139527869201461,45.540000915527344,2.878807495347154,45.66999816894531,1.7666734483679412,45.38999938964844,-0.04226922121535148 3486,2010-04-28,44.93000030517578,45.5,44.56999969482422,45.06000137329102,536200.0,-0.0004449489972013776,-1.1882301198709289,0.3714332425068323,62.01374515851109,61.851888282229204,-0.4218801296553849,-0.8475143662903122,-0.6857405113663617,-2.015780403000292,8.33689159291129,0.9300003051757812,0.27851662601975846,0.6835002899169922,-0.8306611582071852,2.1976617380411696,-0.07358043414510007,1.4405810139790844,-0.9605637502173465,58.500099182128906,-10.063084472880263,0.7570807240620899,4,-0.48000144958496094,-0.7500019073486328,-0.34749889373779297,-1.5649986267089844,-2.1199989318847656,2,-0.034720706937348966,1.2089548839645419,44.95000076293945,1.139527869201461,45.540000915527344,2.878807495347154,45.66999816894531,-0.034720706937348966 3487,2010-04-29,46.040000915527344,46.34000015258789,44.97000122070313,45.09000015258789,513500.0,0.024705110233967487,-1.3025218704219728,-7.3076381349214,68.85557526126765,63.75371544511,-1.3229826391620136,-1.8267086757753006,-1.7292817163742171,-3.0609133219730467,7.700672521852706,1.4099998474121094,0.41499973838655535,1.6510007858276339,0.02330768950522355,3.278693882150044,0.8371542376664252,2.4648473339888426,-1.8915081839114336,83.05089494498863,14.188913559755534,0.8138465481612055,4,-1.3000011444091797,-1.5700016021728516,-1.255000114440918,-2.674999237060547,-4.200000762939453,3,-0.0299739583117562,-1.1882301198709289,44.93000030517578,1.2089548839645419,44.95000076293945,1.139527869201461,45.540000915527344,-0.0299739583117562 3488,2010-04-30,44.959999084472656,46.47999954223633,44.93000030517578,46.0,412700.0,-0.023457902032544276,-1.8181843402992115,-1.0947369266414229,56.43877919853671,64.506926747195,-0.026269277030884552,-0.6260108907718518,-0.6110860054719041,-1.9389098968325627,6.575834039350712,1.5499992370605469,0.5775529001394375,0.4739990234375,-1.0372415158569765,1.9852395627319765,-0.2816212462097383,1.2296192930847383,-0.548525462340109,20.418817843197957,-46.23267645136397,0.7556202696472383,4,0.15999984741210938,-0.4200000762939453,-0.16249847412109375,-1.5949974060058594,-3.5,4,-0.027357641621063133,-1.3025218704219728,46.040000915527344,-1.1882301198709289,44.93000030517578,1.2089548839645419,44.95000076293945,-0.027357641621063133 3489,2010-05-03,45.41999816894531,45.43000030517578,44.79999923706055,45.02000045776367,232400.0,0.010231296571167503,1.9999909174303594,-0.3846128452481385,61.128058885990384,64.49173089692455,-0.2543501124339116,-1.0442512711327367,-1.0206332217667722,-2.3520497104000953,6.352294107953233,0.6300010681152344,0.6770280055755222,0.8734981536865263,-0.6872876729121415,2.434283980285194,0.09310524038718881,1.6538910669858637,-0.7189309179982359,44.502541467360366,-21.23219922462119,0.7803929132993354,5,-0.2999992370605469,-0.8799991607666016,-0.7549972534179688,-2.0549964904785156,-3.4899978637695312,0,-0.04425359759057601,-1.8181843402992115,44.959999084472656,-1.3025218704219728,46.040000915527344,-1.1882301198709289,44.93000030517578,-0.04425359759057601 3490,2010-05-04,44.34000015258789,45.0099983215332,43.93000030517578,44.81999969482422,253600.0,-0.023778028619469205,1.5116326521559773,-1.2000057220786404,55.69445077284822,63.41323722733239,0.8631124531708068,0.04265955570821234,0.09798475161070996,-1.2252486510570222,6.726850976430904,1.4899978637695312,0.7819556079178653,-0.20949993133545064,-1.7683583638330873,1.349358501162186,-0.9889291475842654,0.5699292849133641,2.1399993896484375,16.078430199246935,-52.269269736783414,0.7794292162488182,5,0.779998779296875,0.1999988555908203,0.2049999237060547,-0.9749984741210938,-1.3300018310546875,1,-0.004059546787468227,1.9999909174303594,45.41999816894531,-1.8181843402992115,44.959999084472656,-1.3025218704219728,46.040000915527344,-0.004059546787468227 3491,2010-05-05,43.810001373291016,44.75,43.66999816894531,43.97999954223633,494500.0,-0.011953062189286934,-3.79995931030975,0.3541631897257389,49.93271644332086,60.9261612303892,1.4096682542210885,0.6102468522799427,0.6673662763959385,-0.6496165462628625,7.1750451128094115,1.0800018310546875,0.8810714902134151,-0.7434988021850586,-2.2938906270410016,0.8068930226708844,-1.5186947146130265,0.03169711024290933,2.618998184204102,4.982318004412014,-61.539656994373466,0.775195912427971,5,1.2649974822998047,0.7299976348876953,0.7349987030029297,-0.44499969482421875,-0.470001220703125,2,0.00616298674503768,1.5116326521559773,44.34000015258789,1.9999909174303594,45.41999816894531,-1.8181843402992115,44.959999084472656,0.00616298674503768 3492,2010-05-06,44.40999984741211,46.599998474121094,42.27000045776367,44.900001525878906,1127800.0,0.013695468050975323,1.2262225922515466,2.882393860515214,55.46975338462807,59.69047586184831,0.7331347315989163,0.05480004379767678,0.08068477679373132,-1.201147210944363,7.433021183427529,4.329998016357422,0.8591292630220053,-0.17000026702881144,-1.6897365122538943,1.3497359781962714,-0.9298683896413564,0.5898678555837336,-0.7400016784667969,49.4226413398844,-19.829718817093926,0.7598681226125426,5,0.024999618530273438,0.024999618530273438,0.13500022888183594,-1.0449981689453125,-1.2900009155273366,3,-0.036027887404154746,-3.79995931030975,43.810001373291016,1.5116326521559773,44.34000015258789,1.9999909174303594,45.41999816894531,-0.036027887404154746 3493,2010-05-07,42.86000061035156,44.15999984741211,42.290000915527344,44.0,870400.0,-0.034902032028511054,1.561643978783999,2.3265213972643264,45.00548337212938,57.56601717539907,2.0591606476988673,1.5943972701004725,1.639804419792938,0.39055511648683705,7.704938601460802,2.1199989318847656,0.7797593045675555,-1.6614995956420913,-3.3509743661664473,0.027975174882264753,-2.5062369809042693,-0.8167622103799133,3.7399978637695312,13.625875817010739,-53.85053421142037,0.8447373852621791,5,1.5749988555908203,1.5749988555908203,1.602499008178711,0.5050010681152344,0.7399978637695312,4,-0.023798423780640898,1.2262225922515466,44.40999984741211,-3.79995931030975,43.810001373291016,1.5116326521559773,44.34000015258789,-0.023798423780640898 3494,2010-05-10,44.97999954223633,45.0,43.72000122070313,43.93000030517578,851700.0,0.049463343483311606,1.3486212846078607,-0.9210524554617124,51.45348633046774,56.221338756411114,-0.16609490741364397,-0.48510357173592666,-0.4539886455030242,-1.6831328756987176,8.500232921155968,2.1399993896484375,0.6327239496051718,0.4169994354248061,-1.2748266902551038,2.108825561104716,-0.4289136274151488,1.262912498264761,1.6199989318847656,62.58661260894578,-0.7437352671321236,0.8459130628399564,5,-0.5450000762939453,-0.5450000762939453,-0.9174995422363281,-1.6149978637695312,-1.1399993896484375,0,-0.07825701408596908,1.561643978783999,42.86000061035156,1.2262225922515466,44.40999984741211,-3.79995931030975,43.810001373291016,-0.07825701408596908 3495,2010-05-11,45.02999877929688,45.56999969482422,44.47000122070313,44.5,573800.0,0.0011115882074121952,-2.7288315315781966,0.5047611089514729,51.83751290320918,55.09064628359979,-0.22747442830334563,-0.4751944414037652,-0.49084535328321266,-1.6862199777259193,9.049481174342123,1.0999984741210866,0.5131176985493013,0.4134986877441449,-1.2656641266931388,2.0926615021814285,-0.4260827194745005,1.2530800949627903,1.4837997436523338,63.74132992917715,3.298740772370479,0.839581407218642,5,-0.5949993133544993,-0.5949993133544993,-0.8599987030029368,-1.6649971008300852,-1.0999984741211009,1,-0.06884296154026026,1.3486212846078607,44.97999954223633,1.561643978783999,42.86000061035156,1.2262225922515466,44.40999984741211,-0.06884296154026026 3496,2010-05-12,46.2599983215332,46.349998474121094,44.83000183105469,45.2599983215332,493100.0,0.027315113825893134,1.5762648304399831,1.8867967985259146,54.01661913260823,53.44187338041541,-1.3957518319590463,-1.5698839563653024,-1.7034548185243352,-2.861838381021812,9.630970044433196,1.5199966430664062,0.4382758199380632,1.5064983367919922,-0.24166987250438865,3.254666546088373,0.6324142321438018,2.3805824414401826,0.16932424926757506,92.14779888342967,35.03299033757328,0.8740841046481909,5,-1.8249988555908203,-1.8249988555908203,-2.094998359680176,-2.8949966430664062,-2.4299964904785156,2,-0.07025508253179469,-2.7288315315781966,45.02999877929688,1.3486212846078607,44.97999954223633,1.561643978783999,42.86000061035156,-0.07025508253179469 3497,2010-05-13,45.95000076293945,46.88000106811523,45.68999862670898,45.97999954223633,497800.0,-0.006701201250356559,-3.3272575946732132,-0.029998779296875,51.28914766721897,52.86969209915789,-1.2291182832793552,-1.1511502583631028,-1.3741527734777037,-2.4951974238946804,10.221233173991529,1.19000244140625,0.40077589955770065,1.090000724792482,-0.6781254621439601,2.858126911728924,0.2059376313242609,1.9740638182607029,-3.6599998474121094,79.73855611635587,26.473213684687288,0.8840630934682205,5,-1.375,-1.375,-1.8200006484985352,-2.5849990844726562,-2.3100013732910156,3,-0.056800882851271606,1.5762648304399831,46.2599983215332,-2.7288315315781966,45.02999877929688,1.3486212846078607,44.97999954223633,-0.056800882851271606 3498,2010-05-14,44.790000915527344,46.1500015258789,44.59000015258789,45.599998474121094,473900.0,-0.02524482759851654,-1.578516617590485,27.001017293997965,46.846086964891285,51.282806330146876,-0.10702324769896876,0.11143620179638702,-0.20051501540047667,-1.297657877895631,10.385472757249632,1.5600013732910085,0.34633569961847144,-0.13149909973144247,-1.7914954165481944,1.5284972170853095,-0.961497258139822,0.6984990586769371,-2.408199996948241,33.860751471253884,-14.269522288515567,0.829998158408377,5,-0.21500015258789062,-0.21500015258789062,-0.7550010681152344,-1.4249992370605469,-1.4000015258789062,4,-0.037285151808595596,-3.3272575946732132,45.95000076293945,1.5762648304399831,46.2599983215332,-2.7288315315781966,45.02999877929688,-0.037285151808595596 3499,2010-05-17,45.38999938964844,45.4900016784668,44.22999954223633,45.04999923706055,424400.0,0.013395812946123353,3.6666337004358605,-0.4197545399743802,51.84873526652094,50.85550460722161,-0.7953657596575283,-0.3804806286439444,-0.8002546098182179,-1.8653478510377681,10.103661263337013,1.2600021362304688,0.15511421510837664,0.3874994277954116,-1.1920649706646245,1.9670638262554476,-0.40228277143460645,1.1772816270254296,-2.9182344680786088,43.77355394266741,-2.797949815479633,0.7897821992300165,5,-0.8149986267089844,-0.8149986267089844,-1.3549995422363281,-2.0249977111816406,-2.229999542236328,0,-0.039436019819281354,-1.578516617590485,44.790000915527344,-3.3272575946732132,45.95000076293945,1.5762648304399831,46.2599983215332,-0.039436019819281354 3500,2010-05-18,44.400001525878906,45.95000076293945,44.16999816894531,45.86000061035156,386200.0,-0.021810924809029797,1.1707356785976795,-4.294113027185316,47.94095068157769,50.63419730036127,0.2280167630513148,0.6192122147996031,0.1765692899830924,-0.8618826806510214,11.049646634139235,1.7800025939941406,0.08529455744529457,-0.5884984970092759,-2.1849709830111905,1.0079739889926387,-1.3867347400102332,0.20973774599168138,-1.8400718813781722,8.487199663293524,-35.06452425042232,0.7982362430009559,5,0.17499923706054688,0.17499923706054688,-0.3650016784667969,-1.0349998474121094,-1.6800003051757741,1,-0.012612643109136235,3.6666337004358605,45.38999938964844,-1.578516617590485,44.790000915527344,-3.3272575946732132,45.95000076293945,-0.012612643109136235 3501,2010-05-19,44.15999984741211,44.52999877929688,43.54999923706055,44.13000106811523,316000.0,-0.005405443022944767,1.5454644538023,-0.020547121992009674,42.16665474572634,49.156075229372185,0.5843359681864158,0.8649694071204479,0.40904079886456657,-0.6147820535807611,11.884006599689148,0.9799995422363352,-0.07395838643287078,-0.8040000915527372,-2.4369674982733756,0.8289673151679011,-1.6204837949130564,0.012483611807581951,-1.5136687744390827,18.318326574564157,-19.401047518896927,0.8164837033603187,5,0.4250011444091797,0.41500091552734375,-0.125,-0.7849998474121094,-0.9599990844726562,2,-0.005208322985304714,1.1707356785976795,44.400001525878906,3.6666337004358605,45.38999938964844,-1.578516617590485,44.790000915527344,-0.005208322985304714 3502,2010-05-20,42.56999969482422,43.88999938964844,42.43999862670898,43.38999938964844,514900.0,-0.036005438362361475,-1.6851820455219546,-27.334435401824656,40.447634305843295,48.6496475553404,2.1075113850603486,2.3535369869586305,1.9577277231231704,0.9659581151113485,11.792773988431431,1.720001220703132,-0.16069493516896216,-2.253000259399414,-4.189813096713586,-0.31618742208524253,-3.2214066780565034,-1.2845938407423247,4.3100013732910085,3.504069178607057,-34.89990926276744,0.9684064186570861,5,2.0900001525878835,2.0050010681152344,1.4650001525878906,0.8050003051757812,0.9099998474121094,3,0.02959835906185515,1.5454644538023,44.15999984741211,1.1707356785976795,44.400001525878906,3.6666337004358605,45.38999938964844,0.02959835906185515 3503,2010-05-21,43.52000045776367,43.61000061035156,41.7400016784668,42.20000076293945,895100.0,0.022316203188861072,1.4933319091796875,-1.609756324491296,42.69231006238797,47.67618352555376,1.4091659477800107,1.3009030790785516,0.9762787093472909,0.015640359392307346,12.391841826127418,1.8699989318847656,-0.13486721866332374,-1.1954996109008817,-3.172615322252959,0.7816161004511955,-2.184057466576917,-0.2069417552248467,3.271200561523429,42.28026523478062,4.4557217297560285,0.9885578556760378,5,0.7900009155273438,0.7900009155273438,0.6149997711181641,-0.14500045776367188,-2.2999992370605398,4,0.0027573283690844885,-1.6851820455219546,42.56999969482422,1.5454644538023,44.15999984741211,1.1707356785976795,44.400001525878906,0.0027573283690844885 3504,2010-05-24,42.84000015258789,43.790000915527344,42.84000015258789,43.52000045776367,378200.0,-0.015625006847960088,-1.7941186370317181,-0.5151518654451926,44.047614722562315,46.81063928325966,1.9597753937050015,1.863813393541335,1.6153136076425625,0.6894502442218879,12.96734686274766,0.9500007629394531,-0.22496881698482696,-1.740499877929686,-3.845175581369631,0.36417582551025873,-2.792837729649655,-0.6881620262097172,3.7491528930663947,26.12823547107444,-13.850252584521897,1.0523378517199722,5,1.470001220703125,1.470001220703125,1.3299999237060547,0.5349998474121094,-2.270000457763672,0,0.012838450866049289,1.4933319091796875,43.52000045776367,-1.6851820455219546,42.56999969482422,1.5454644538023,44.15999984741211,0.012838450866049289 3505,2010-05-25,43.04999923706055,43.209999084472656,41.22000122070313,41.81999969482422,614700.0,0.004901939396001032,1.5677404429480888,-1.8088220444524228,46.90552653111435,46.020517883093675,1.6085311257339043,1.5854599276159433,1.3646551596920204,0.47266263135956876,13.236903973064479,1.9899978637695241,-0.08113463997960935,-1.4355007171630874,-3.639147729047302,0.7681462947211273,-2.5373242231051947,-0.33367721122098004,3.345187753906238,55.28698991351788,10.432209010591613,1.101823505942107,5,1.0000019073486328,1.0000019073486328,1.0675010681152344,0.3250007629394531,-2.950000762939453,1,0.002555182631847064,-1.7941186370317181,42.84000015258789,1.4933319091796875,43.52000045776367,-1.6851820455219546,42.56999969482422,0.002555182631847064 3506,2010-05-26,43.36999893188477,44.16999816894531,42.72000122070313,43.099998474121094,451400.0,0.007433210232179244,-1.8155418192861916,0.21951264898259773,45.66666009690612,45.39579704194781,0.9336577788553697,1.2043438155376407,1.0126790534421843,0.15277575499757035,13.049301390296208,1.4499969482421804,-0.16041245034796248,-1.0375009536743107,-3.2849026103854797,1.2099007030368583,-2.1612017820298917,0.08619987468127022,2.714676912866196,72.88135374047636,27.422759176512734,1.1237008283555832,5,0.3150024414062429,0.680002212524407,0.8575010299682546,0.00500106811522727,-3.049999237060554,2,-0.014987266017748802,1.5677404429480888,43.04999923706055,-1.7941186370317181,42.84000015258789,1.4933319091796875,43.52000045776367,-0.014987266017748802 3507,2010-05-27,44.65999984741211,44.66999816894531,43.93000030517578,44.18000030517578,305500.0,0.029744084558391615,1.9600140381930404,1.7777730682829185,57.6660994440742,46.59802065074591,-0.6242162573146572,-0.20484685761265098,-0.31979084850374306,-1.1484511446852395,13.823507779593633,1.2999992370605398,-0.22434902561251846,0.3215000152587919,-1.7958391267967215,2.4388391573143053,-0.7371695557689648,1.3801695862865486,1.1327955198959856,99.71019332239418,48.15023206001537,1.0586695710277554,5,-1.0749988555908203,-0.6099987030029297,-0.38500022888183594,-1.2849998474121094,-3.8499984741210938,3,-0.03269142609630482,-1.8155418192861916,43.36999893188477,1.5677404429480888,43.04999923706055,-1.7941186370317181,42.84000015258789,-0.03269142609630482 3508,2010-05-28,43.72999954223633,44.58000183105469,43.54999923706055,44.47000122070313,379800.0,-0.020824010487086264,1.1458322571416082,-1.5416716337251497,44.075826813392155,45.73436415595383,0.15601725026596114,0.6622332709804368,0.5402615315045196,-0.21923154975621628,14.550508287924638,1.1100006103515625,-0.447712469419173,-0.5470003128051744,-2.6597789915414367,1.565778365931088,-1.6033896521733055,0.5093890265629568,1.7884281762754668,72.7536388926974,21.655368270757165,1.0563893393681325,5,-0.14499855041503906,0.32000160217285156,0.682499885559082,-0.28499794006347656,-2.1800003051757812,4,-0.005716899213743187,1.9600140381930404,44.65999984741211,-1.8155418192861916,43.36999893188477,1.5677404429480888,43.04999923706055,-0.005716899213743187 3509,2010-06-01,43.40999984741211,44.25,43.099998474121094,43.61000061035156,403000.0,-0.007317624014954505,-1.8048697658623272,0.270270688241993,42.513865301648494,45.13135466929502,0.18508074731652613,0.8684541138287898,0.8302858407882212,0.10274921402998416,15.606119649265143,1.1500015258789062,-0.6419187489852618,-0.7665000915527358,-2.8412327690850105,1.308232585979539,-1.8038664303188696,0.270866247213398,1.8505222812311644,63.47827721484829,13.401799401110367,1.0373663387661372,6,-0.4650001525878906,0.6400012969970703,1.0874996185302734,0.095001220703125,-1.4599990844726562,1,-0.050449173794215874,1.1458322571416082,43.72999954223633,1.9600140381930404,44.65999984741211,-1.8155418192861916,43.36999893188477,-0.050449173794215874 3510,2010-06-02,44.15999984741211,44.15999984741211,43.27999877929688,43.75,634200.0,0.017277125147115324,3.2926897347388446,-2.049991416963894,39.84526490388731,44.87342246464624,-0.6733540701413432,0.10991280214824428,0.05969703961817174,-0.6426447874977868,15.74868365256306,0.8800010681152273,-0.6821122172334526,-0.007500076293943891,-2.0808076002869953,2.0658074476991075,-1.0441538382904696,1.0291536857025818,0.8580910267547566,73.84619899057074,27.88972212726904,1.0366537619965255,6,-1.2150001525878906,-0.10999870300292969,0.27249908447265625,-0.5649986267089844,-2.009998321533203,2,-0.08129529359131726,-1.8048697658623272,43.40999984741211,1.1458322571416082,43.72999954223633,1.9600140381930404,44.65999984741211,-0.08129529359131726 3511,2010-06-03,44.08000183105469,44.31999969482422,43.59000015258789,44.0,811500.0,-0.0018115492897156082,1.6071525885558584,0.19512648982591949,40.75173331069418,44.907211242963,-0.6771016034469923,0.2225879138922835,0.1206535922049099,-0.5632493286591895,15.562765641530078,0.7299995422363281,-0.8551759404268324,-0.10099811553955362,-2.168010967243987,1.9660147361648797,-1.1345045413917703,0.932508310312663,0.7102036639043519,62.4206081163167,19.88069907674022,1.033506425852215,6,-1.1350021362304688,-0.030000686645507812,0.23499679565429688,-0.4200000762939453,-1.7700004577636719,3,-0.09029045353010068,3.2926897347388446,44.15999984741211,-1.8048697658623272,43.40999984741211,1.1458322571416082,43.72999954223633,-0.09029045353010068 3512,2010-06-04,42.810001373291016,43.959999084472656,42.61000061035156,43.16999816894531,395500.0,-0.028811261456639703,-2.5526354095036363,-4.499856952126645,40.313111326854326,44.64285582790371,0.7046218085022531,1.4404258832953118,1.3677456993793413,0.6960430166407932,16.049515517765638,1.470001220703125,-0.9388778903151547,-1.2909986495971708,-3.4428043290865915,0.8608070298922499,-2.3669014893418776,-0.21509580985246401,1.7659918652126692,10.152316701005375,-32.10219810901309,1.0759028397447092,6,0.13499832153320312,1.239999771118164,1.5049972534179688,0.8850002288818359,0.8400001525878906,4,-0.05816401771994095,1.6071525885558584,44.08000183105469,3.2926897347388446,44.15999984741211,-1.8048697658623272,43.40999984741211,-0.05816401771994095 3513,2010-06-07,41.84000015258789,43.290000915527344,41.72000122070313,42.790000915527344,241000.0,-0.022658285204080975,-1.6386579943645192,2.638914497038285,33.23890847068104,43.44188846658358,1.5771029422112193,2.4560142767366955,2.3272731908212876,1.6685877892819647,16.75454763164175,1.5699996948242116,-0.9546709369013158,-2.2099998474121065,-4.527611699739666,0.10761200491545253,-3.368805773575886,-1.051193921248327,2.534633564847759,4.615346242667447,-35.90012255065516,1.158805926163779,6,1.1049995422363281,2.210000991821289,2.7649993896484375,2.260000228881836,2.0600013732910156,0,-0.024617561556896095,-2.5526354095036363,42.810001373291016,1.6071525885558584,44.08000183105469,3.2926897347388446,44.15999984741211,-0.024617561556896095 3514,2010-06-08,41.459999084472656,42.66999816894531,40.900001525878906,41.959999084472656,274500.0,-0.00908224346867581,-1.1851876271569588,0.5263153667928862,35.27053380516307,42.14911149703343,1.9453378651568656,2.6970644204055745,2.7005507438305187,2.0441584118690628,16.894005205023333,1.7699966430664062,-0.8307524736100191,-2.4140008926391587,-4.95782634794206,0.12982456266374243,-3.6859136202906058,-1.1420881649877117,2.725356683159042,16.374206386386657,-27.02801487210436,1.2719127276514488,6,1.3250007629394531,2.430002212524414,3.369999885559082,2.7750015258789062,2.049999237060547,1,0.0021707707326408254,-1.6386579943645192,41.84000015258789,-2.5526354095036363,42.810001373291016,1.6071525885558584,44.08000183105469,0.0021707707326408254 3515,2010-06-09,41.93000030517578,42.61999893188477,41.70000076293945,41.79999923706055,304600.0,0.011336257382580373,-4.575779994682554,-0.26000213623046875,39.079339328994564,41.417186967265486,1.452503571836985,2.09007019497016,2.216253744300147,1.5652295719425098,16.58566803736732,1.1599998474121165,-0.7957769531088132,-1.7889997482299833,-4.4127688216424445,0.8347693251824779,-3.100884284936214,-0.4771152115237527,1.9925271231156927,30.116939495745832,-15.778353412686052,1.3118845367062308,6,0.8549995422363281,1.960000991821289,2.899998664855957,2.3299999237060547,0.15000152587890625,2,0.00047699636580267324,-1.1851876271569588,41.459999084472656,-1.6386579943645192,41.84000015258789,-2.5526354095036363,42.810001373291016,0.00047699636580267324 3516,2010-06-10,43.0099983215332,43.08000183105469,42.25,42.400001525878906,290400.0,0.025757166909061713,1.2133269585827708,4.692244490742099,52.268033979904814,40.81740191569111,0.3532133461579505,0.7948590953337487,1.1425966778086263,0.4848885338586797,15.541823533606197,1.1500015258789062,-0.7073115842632234,-0.54650173187256,-2.8958651830630444,1.8028617193179244,-1.7211834574678022,0.6281799937226822,0.6707270345652674,68.95419866360825,16.965668585388286,1.1746817255952429,6,-0.26999664306640625,0.8800029754638672,1.8200006484985352,1.2500019073486328,-0.6699981689453125,3,-0.019995276196598577,-4.575779994682554,41.93000030517578,-1.1851876271569588,41.459999084472656,-1.6386579943645192,41.84000015258789,-0.019995276196598577 3517,2010-06-11,43.34000015258789,43.45000076293945,42.34000015258789,42.47000122070313,273000.0,0.007672677143292672,1.036698082502441,1.4262352492386083,49.00880909208542,41.36551105776813,-0.2053121998350349,0.27330961700708656,0.8341845295501145,0.14448378166019893,13.97408471196265,1.1100006103515625,-0.6677351975730517,-0.08599987030029155,-2.1479400590144806,1.9759403184138975,-1.116969964657386,0.944970224056803,0.11826729709301276,95.68624928380908,40.715309950874996,1.0309700943570943,6,-0.7299995422363281,0.5500011444091797,1.467498779296875,0.9200000762939453,-0.8699989318847585,4,-0.023765546277585203,1.2133269585827708,43.0099983215332,-4.575779994682554,41.93000030517578,-1.1851876271569588,41.459999084472656,-0.023765546277585203 3518,2010-06-14,43.11999893188477,43.59000015258789,42.959999084472656,43.58000183105469,464000.0,-0.005076170279846748,1.6250069538818555,-0.5287396137066149,51.624122332257414,42.377761838946896,-0.09045109908628035,0.381334810770781,1.079144519691127,0.3734544535007487,13.585529812332098,0.6300010681152344,-0.6382177058823117,-0.2225009918212848,-2.184711360661332,1.7397093770187624,-1.2036061762413084,0.7586041925987388,-2.2199974060058665,82.5278267417508,22.92084472921377,0.9811051844200225,6,-0.5099983215332102,0.7700023651122976,1.31500053405761,1.1949996948242116,-0.8199996948242259,0,0.01229134061045234,1.036698082502441,43.34000015258789,1.2133269585827708,43.0099983215332,-4.575779994682554,41.93000030517578,0.01229134061045234 3519,2010-06-15,43.599998474121094,43.61999893188477,43.18999862670898,43.34000015258789,433600.0,0.011131715077139948,1.8666759915058782,-0.5652101802018547,53.09335792360395,43.84977217447097,-0.604203500066042,-0.25259356097619445,0.5918328974331928,-0.07952460056867494,13.549381680771871,0.5,-0.8786883234523444,0.34699859619140483,-1.3699525910234556,2.0639497834062652,-0.5114769974160254,1.205474189798835,-2.6461969757080084,98.95830849804062,37.201887116902284,0.8584755936074315,6,-0.9899978637695312,0.29000282287597656,0.8350009918212891,0.7150001525878906,0.14000320434570312,1,0.006880804180208422,1.6250069538818555,43.11999893188477,1.036698082502441,43.34000015258789,1.2133269585827708,43.0099983215332,0.006880804180208422 3520,2010-06-16,43.84000015258789,44.11000061035156,43.09000015258789,43.2599983215332,659400.0,0.005504625845554889,-1.2173967127195529,2.2307906744721744,52.667428739678435,45.173738333246995,-0.9994763166992726,-0.5657041931408244,0.3449005755284915,-0.27423002619431713,12.992463868519334,1.0200004577636719,-0.8654419951944874,0.6150003433227553,-1.0403516158638624,2.270352302509373,-0.21267563627055353,1.4426763229160642,-2.7795507568359383,85.48385112020804,24.0963720322179,0.8276759795933097,6,-1.3349990844726562,0.05000114440917969,0.5949993133544922,0.47499847412109375,1.2000007629394531,2,-0.0075274140033324555,1.8666759915058782,43.599998474121094,1.6250069538818555,43.11999893188477,1.036698082502441,43.34000015258789,-0.0075274140033324555 3521,2010-06-17,43.93000030517578,44.15999984741211,43.36000061035156,43.83000183105469,337500.0,0.0020529231814470084,1.8571525885558584,0.1724106179790061,45.203685165849,45.71713542646863,-1.2437895835164525,-0.7102328274823719,0.2666035262938635,-0.31747172796865186,13.0366453715077,0.7999992370605469,-0.8031340564230192,0.7165004730224638,-0.9145184952203351,2.3475194412652627,-0.09900901109893567,1.5320099571438632,-2.6865778365478548,87.362660395471,29.54949104150262,0.8155094841214005,6,-1.3999996185302734,-0.03999900817871094,0.5049991607666016,0.5049991607666016,1.6199989318847656,3,-0.04211241660071485,-1.2173967127195529,43.84000015258789,1.8666759915058782,43.599998474121094,1.6250069538818555,43.11999893188477,-0.04211241660071485 3522,2010-06-18,43.83000183105469,44.34000015258789,43.72000122070313,43.86999893188477,391700.0,-0.0022763139864879767,-3.7692533415498635,-0.39997711146722603,50.73747972387905,47.66142112126841,-1.099513904815332,-0.5386131418154179,0.37254866804519793,-0.16746850164159355,13.973618541261338,0.6199989318847585,-0.7710661376974386,0.5535018920898409,-1.0701820720963937,2.1771858562760755,-0.25834009000327995,1.3653438741829618,-2.3532531721240275,63.043628493002245,6.826194647865641,0.8118419820931176,6,-1.210000991821289,0.05999946594238281,0.6049976348876953,0.6049976348876953,1.7299995422363352,4,-0.033995017481635026,1.8571525885558584,43.93000030517578,-1.2173967127195529,43.84000015258789,1.8666759915058782,43.599998474121094,-0.033995017481635026 3523,2010-06-21,43.63999938964844,44.40999984741211,43.43000030517578,44.33000183105469,465400.0,-0.004334985933576396,1.3058854152642019,17.251311397231078,51.729318477633,49.49017497376507,-0.7010534953843361,-0.3574883486110849,0.5615769251385245,0.04591508660119814,14.487532527339752,0.9799995422363281,-0.7571963207764298,0.35749950408935405,-1.27085323376685,1.9858522419455582,-0.45667686483874803,1.1716758730174561,-1.8769255813520545,41.66661850128602,-13.069228450739573,0.8141763689281033,6,-0.5849990844726562,-0.11499786376953125,0.9350013732910156,0.9350013732910156,1.3800010681152344,0,-0.026810224227978185,-3.7692533415498635,43.83000183105469,1.8571525885558584,43.93000030517578,-1.2173967127195529,43.84000015258789,-0.026810224227978185 3524,2010-06-22,43.38999938964844,44.27000045776367,43.38000106811523,43.81999969482422,494400.0,-0.005728689356015448,-2.955579668373309,0.623186643078284,43.73983911295649,50.00800828309417,-0.16594301152982638,-0.06763898466795126,0.8038089943371602,0.3215925969546163,15.204672573067626,0.8899993896484446,-0.6474252370000215,0.07999954223632955,-1.535413405220929,1.695412489693588,-0.7277069314922997,0.8877060159649588,-1.309294456658165,22.727220183221107,-28.36890985687201,0.8077064737286306,6,-0.05999946594238281,0.03500175476074219,1.1850013732910156,1.1850013732910156,0.8699989318847656,1,-0.025120999491139218,1.3058854152642019,43.63999938964844,-3.7692533415498635,43.83000183105469,1.8571525885558584,43.93000030517578,-0.025120999491139218 3525,2010-06-23,43.15999984741211,43.810001373291016,42.900001525878906,43.4900016784668,439800.0,-0.005300750068486959,-1.1411799553006436,0.7674455740671741,42.6984049133247,48.944716164585266,0.2870687262936116,0.18026642075591326,1.0293331168054607,0.577949292688217,14.956744633518326,0.9099998474121094,-0.36064743423877843,-0.15550003051757955,-1.7679319879404147,1.4569319269052556,-0.9617160092290007,0.6507159481938416,-0.7997795246912176,17.218451029085205,-31.104930592706364,0.806215978711418,6,0.21500015258789062,0.2650012969970703,1.4150009155273438,1.4150009155273438,1.7900009155273438,2,0.013438411332373112,-2.955579668373309,43.38999938964844,1.3058854152642019,43.63999938964844,-3.7692533415498635,43.83000183105469,0.013438411332373112 3526,2010-06-24,42.72000122070313,43.349998474121094,42.65999984741211,42.90999984741211,433900.0,-0.010194592869892216,-3.451584322894235,0.5757502196328448,49.17733025833223,48.96344073861269,0.7617068712897748,0.5998254035886035,1.4738358688126354,1.0367449579678478,15.588628003718558,0.6899986267089844,-0.07287217172218874,-0.5629987716674734,-2.1968655790272464,1.0708680356922997,-1.3799321753473635,0.25393463201241673,-0.11380735501929706,3.428649902344156,-47.66910413777547,0.8169334036798866,6,0.8149986267089773,0.06499862670897727,1.854999542236321,1.854999542236321,3.1999969482421804,3,0.05430710740944189,-1.1411799553006436,43.15999984741211,-2.955579668373309,43.38999938964844,1.3058854152642019,43.63999938964844,0.05430710740944189 3527,2010-06-25,43.20000076293945,43.310001373291016,42.290000915527344,42.70000076293945,393500.0,0.011235944019676314,1.8333298012122239,-2.631597968157185,63.654615397578596,50.30016219031505,0.2902867379147338,0.005099625698029797,0.9943396020648052,0.5759697181128232,16.754917814551884,1.0200004577636719,0.16786759042099675,-0.009999275207519531,-1.5097819920934086,1.4897834416783695,-0.759890633650464,0.739892083235425,1.2099990844726562,42.924542730928756,-13.472411517861396,0.749891358442946,6,0.14999961853027344,-0.41500091552734375,1.380000114440918,1.375,2.3999977111816406,4,0.05439811186617205,-3.451584322894235,42.72000122070313,-1.1411799553006436,43.15999984741211,-2.955579668373309,43.38999938964844,0.05439811186617205 3528,2010-06-28,43.47999954223633,43.97000122070313,42.810001373291016,43.04999923706055,480100.0,0.006481453109998148,-1.5494613288618895,0.8600006103515625,70.69672147165997,52.256091473432384,0.07456570523662975,-0.31050878690203376,0.7264898903609236,0.3135057971439963,17.436871938032372,1.1599998474121165,0.1805280798247395,0.2824995040893583,-1.2031355143339013,1.768134522512618,-0.46031800512227505,1.0253170133009917,0.8876003265380845,60.10095463784451,-1.3024853495802873,0.7428175092116299,6,-0.12999916076660156,-0.6949996948242188,1.1375007629394531,1.095001220703125,3.1000022888183594,0,0.047838129092761195,1.8333298012122239,43.20000076293945,-3.451584322894235,42.72000122070313,-1.1411799553006436,43.15999984741211,0.047838129092761195 3529,2010-06-29,41.22000122070313,43.099998474121094,40.9900016784668,43.040000915527344,553600.0,-0.05197788282720295,1.1752602456356993,-4.232554425932809,44.6776665713469,51.36834012139555,2.1919667206998312,1.8730397103578014,2.9658564550762847,2.6036226279544863,18.305370831968947,2.4899978637695312,0.15127727996011942,-1.8679988861083885,-3.591478835307896,-0.14451893690888085,-2.729738860708146,-1.0062589115086311,3.1060466690063393,7.718106629765872,-55.2616979517653,0.8617399745997545,6,1.479999542236321,1.5649986267089773,3.0900001525878835,3.0900001525878835,2.739997863769524,1,0.09218823688806577,-1.5494613288618895,43.47999954223633,1.8333298012122239,43.20000076293945,-3.451584322894235,42.72000122070313,0.09218823688806577 3530,2010-06-30,40.56999969482422,41.56999969482422,40.4900016784668,41.209999084472656,380000.0,-0.015769080704258753,-1.7000104904775075,0.3516480752543495,30.44873421165076,49.72890112648463,2.603080435376185,2.3613657797884002,3.5579112642039377,3.2767559737020093,19.32376529440128,1.0799980163574219,0.08774711163126625,-2.3385004043579087,-4.32031549312358,-0.3566853155922374,-3.3294079487407444,-1.347592859975073,3.6226063464355462,2.2987938758754303,-57.44983811735974,0.9909075443828359,6,1.8800010681152344,2.010000228881836,3.740001678466797,3.740001678466797,3.6399993896484375,2,0.09095387366196461,1.1752602456356993,41.22000122070313,-1.5494613288618895,43.47999954223633,1.8333298012122239,43.20000076293945,0.09095387366196461 3531,2010-07-01,40.099998474121094,40.88999938964844,39.59000015258789,40.81999969482422,442700.0,-0.011584945137751324,2.023251894040205,1.125002980235081,24.608141567098798,46.825641331286825,2.7632471128086635,2.6539777487877387,3.9642766754164853,3.7755340379560636,20.71100524413836,1.2999992370605469,-0.051403935714724014,-2.609501457214357,-4.875000180182603,-0.3440027342461107,-3.74225081869848,-1.4767520957302338,3.870451305371091,11.643794455800453,-41.759594499694636,1.1327493614841246,7,1.9000015258789062,2.030000686645508,3.950002670288086,3.950002670288086,4.0,3,0.12094769260274041,-1.7000104904775075,40.56999969482422,1.1752602456356993,41.22000122070313,-1.5494613288618895,43.47999954223633,0.12094769260274041 3532,2010-07-02,40.31999969482422,40.650001525878906,39.88000106811523,40.18999862670898,304700.0,0.00548631493951568,-1.0533449978891702,-0.18055673292926855,28.056435985145285,44.19532105434374,2.227206475024765,2.358804239869137,3.6580280533436778,3.5799732773964834,21.48409023624508,0.770000457763679,-0.21558222133162275,-2.265000152587888,-4.768425453437004,0.23842514826122851,-3.516712803012446,-1.0132875021633296,3.300014114515619,16.66665215107937,-31.687318714989964,1.2517126504245593,7,1.6100006103515625,1.8099994659423828,3.547501564025879,3.730001449584961,3.3600006103515625,4,0.13888885209589796,2.023251894040205,40.099998474121094,-1.7000104904775075,40.56999969482422,1.1752602456356993,41.22000122070313,0.13888885209589796 3533,2010-07-06,40.810001373291016,41.400001525878906,40.43000030517578,40.7599983215332,626400.0,0.012152819498401302,-1.7324013281610986,0.3846356994043042,28.16904771712268,42.465233121473325,1.4455704959207125,1.884289660520146,3.076668022686121,3.113996727097664,21.447225497014564,1.0800018310546875,-0.3184364013736172,-1.7234985351562528,-4.331641927605972,0.8846448572934662,-3.0275702313811124,-0.4194268389313933,2.487611343508668,34.75788615677218,-6.897759282711611,1.3040716962248604,7,0.9699993133544922,1.2749996185302734,3.0074996948242188,3.239999771118164,1.8400001525878906,1,0.11737311785451188,-1.0533449978891702,40.31999969482422,2.023251894040205,40.099998474121094,-1.7000104904775075,40.56999969482422,0.11737311785451188 3534,2010-07-07,41.54999923706055,41.58000183105469,40.65999984741211,40.97000122070313,576600.0,0.018132757629698126,1.874991804402377,11.599252364967816,33.381704510976775,41.43004418787911,0.4661401790521609,1.213602106925599,2.256217876439294,2.401293610595374,20.884314000032372,0.9200019836425781,-0.46457913010272023,-0.9880006790161104,-3.5886451877635537,1.6126438297313328,-2.2883229333898356,0.31232157535761473,1.4510044746021933,98.49233323173596,59.803780287716364,1.3003222543737216,7,0.23000144958496094,0.4500007629394531,2.2675018310546875,2.500001907348633,0.11999893188476562,2,0.12105902975583271,-1.7324013281610986,40.810001373291016,-1.0533449978891702,40.31999969482422,2.023251894040205,40.099998474121094,0.12105902975583271 3535,2010-07-08,41.95000076293945,42.22000122070313,41.61000061035156,41.900001525878906,575300.0,0.009626992376022159,1.06779814437653,0.08620587596929921,36.250004635916305,39.99367467427734,-0.1380692338773457,0.8592289047375274,1.797773747345829,2.0273577805144214,20.053270213386607,0.6700019836425852,-0.611757199091123,-0.5889991760253892,-3.1886744924119554,2.010676140361177,-1.8888368342186723,0.7108384821678939,0.7781226639973013,89.73382706809426,54.83925660461591,1.299837658193282,7,-0.1700000762939453,0.049999237060546875,1.547499656677246,2.1000003814697266,-1.0400009155273438,3,0.04791414266931149,1.874991804402377,41.54999923706055,-1.7324013281610986,40.810001373291016,-1.0533449978891702,40.31999969482422,0.04791414266931149 3536,2010-07-09,42.150001525878906,42.5099983215332,41.790000915527344,41.790000915527344,197900.0,0.0047675985530886145,-2.9999788072733438,7.200122072175174,38.493153405112295,37.19795667511442,-0.47765824447527194,0.6234610451348175,1.5410942208345801,1.8478248086341083,19.540029864709773,0.7199974060058594,-0.6876970052257363,-0.3459985733032198,-2.9413174921530754,2.2493203455466357,-1.6436580327281476,0.951660886121708,-2.5600013732910156,86.31189461561449,52.706906595212644,1.2976594594249296,7,-0.37000083923339844,-0.15000152587890625,1.347498893737793,1.8999996185302734,-1.2800025939941335,4,0.048873012669500504,1.06779814437653,41.95000076293945,1.874991804402377,41.54999923706055,-1.7324013281610986,40.810001373291016,0.048873012669500504 3537,2010-07-12,42.310001373291016,42.38999938964844,41.29999923706055,41.90999984741211,351000.0,0.0037959630277564216,2.892874659400545,1.1111134658585173,40.852834026048015,33.88196918115754,-0.8685145852428704,0.4030019032816057,1.2893221166369102,1.6966571689399643,19.488282710982077,1.0900001525878906,-0.7443656593092101,-0.13449878692627237,-2.7000066751551373,2.4310091013025925,-1.4172527310407048,1.14825515718816,-2.6616012573242216,90.38475293392682,55.411868940923064,1.282753944114431,7,-0.9650020599365234,-0.3100013732910156,1.1874990463256836,1.739999771118164,-0.470001220703125,0,0.042306713371085936,-2.9999788072733438,42.150001525878906,1.06779814437653,41.95000076293945,1.874991804402377,41.54999923706055,0.042306713371085936 3538,2010-07-13,43.650001525878906,43.7400016784668,42.54999923706055,42.59000015258789,405000.0,0.03167100234210318,-1.0877177131958038,2.649993324305251,51.55503658641202,34.646121405053655,-2.438274587208568,-0.9436366517796131,-0.09395450520386817,0.36490835657202325,19.12971752234026,1.4300003051757812,-0.7942294021710907,1.1790012359619126,-1.4265226837249614,3.7845251556487867,-0.12376072388152437,2.4817631958053497,-3.944369445800781,97.07791886094198,58.05453317433568,1.3027619598434386,7,-1.9850006103515625,-1.6500015258789062,-0.15250110626220703,0.39999961853027344,-1.460002899169929,1,0.0006872572336358296,2.892874659400545,42.310001373291016,-2.9999788072733438,42.150001525878906,1.06779814437653,41.95000076293945,0.0006872572336358296 3539,2010-07-14,43.900001525878906,44.099998474121094,43.52000045776367,43.59000015258789,276200.0,0.005727376661184724,-1.5777645911923028,0.2924537468555779,54.415283914953214,37.30907137208727,-2.53468730852056,-1.233237516556997,-0.4000476338527932,0.1277310010710977,18.677963303392183,0.5799980163574219,-0.9719341696095967,1.4140010833740249,-1.2221641257758762,4.050166292523926,0.09591847879907789,2.732083687948972,-4.0329946618652315,92.85724990224836,48.965802699420536,1.3180826045749496,7,-2.055002212524414,-1.9000015258789062,-0.40250110626220703,0.14999961853027344,-2.3000030517578125,2,-0.028473803110533602,-1.0877177131958038,43.650001525878906,2.892874659400545,42.310001373291016,-2.9999788072733438,42.150001525878906,-0.028473803110533602 3540,2010-07-15,43.5099983215332,43.95000076293945,43.11999893188477,43.790000915527344,191700.0,-0.008883899562413422,1.7666622162034769,-0.9032301728911586,54.74187614286279,40.65726410272771,-1.8816653217023642,-0.9161988329651436,-0.03700905742618943,0.5282594727313636,18.81217258285563,0.8300018310546804,-1.2366230384869326,1.0404979705810575,-1.5639235604272415,3.6449195015893565,-0.26171279492309196,2.342708736085207,-3.3890119609130807,78.92856023749222,28.682924832281955,1.3022107655041502,7,-1.519998550415039,-1.5099983215332031,-0.17249774932861328,0.3800029754638672,-1.529998779296875,3,-0.0422891340742082,-1.5777645911923028,43.900001525878906,-1.0877177131958038,43.650001525878906,2.892874659400545,42.310001373291016,-0.0422891340742082 3541,2010-07-16,42.08000183105469,43.5099983215332,42.0099983215332,43.20000076293945,196300.0,-0.03286592842203828,-1.3809411358661592,3.999959128622226,43.965524683098636,42.424940624722524,-0.15787059748399201,0.38798636126786334,1.3659362275908435,1.9636064616157398,19.288687410265666,1.5,-1.2047809579403292,-0.29699859619140767,-2.8129196451202603,2.218922452737445,-1.5549591206558375,0.9609619282730222,-1.7202747436245076,27.8572430902871,-22.351364953967156,1.257960524464428,7,0.18499755859375,-0.0800018310546875,1.2574987411499023,1.8099994659423828,-1.6000022888183594,4,-0.027804228439437195,1.7666622162034769,43.5099983215332,-1.5777645911923028,43.900001525878906,-1.0877177131958038,43.650001525878906,-0.027804228439437195 3542,2010-07-19,42.34000015258789,42.43999862670898,41.790000915527344,42.13000106811523,212800.0,0.006178667067959331,2.170751223506281,-0.18749936137820328,43.84449715627979,44.166657229073316,-0.11309143582574421,0.011212234027482282,1.062007463083546,1.6937593413843572,20.029408615724186,0.6499977111816335,-0.999897887912077,0.0374998092651353,-2.383721267267539,2.45872088579781,-1.173110729001202,1.2481103475314725,-1.755856781956254,23.8095159457817,-24.108948065879513,1.210610538266338,7,0.03999900817871094,-0.3400001525878906,0.975001335144043,1.5500011444091797,-2.299999237060547,0,-0.03471897060475726,-1.3809411358661592,42.08000183105469,1.7666622162034769,43.5099983215332,-1.5777645911923028,43.900001525878906,-0.03471897060475726 3543,2010-07-20,42.47000122070313,42.52999877929688,41.459999084472656,41.84000015258789,421500.0,0.0030704078329413242,1.8533470324047114,3.0000181653042013,58.765772398089325,46.98710921653026,0.019155825485540845,-0.22233568829366135,0.9386495783028082,1.5612716716269617,20.638873114250043,1.0699996948242259,-0.6853092848480529,0.22600078582764382,-2.1143405159173057,2.5663420875725933,-0.9441698650448345,1.3961714367001221,-1.6749065438621287,38.257665520330875,-14.136736519802284,1.170170650872475,7,0.2299976348876882,-0.4700012207031321,0.7799997329711843,1.4200000762939382,-2.280002593994155,1,-0.01483402519442667,2.170751223506281,42.34000015258789,-1.3809411358661592,42.08000183105469,1.7666622162034769,43.5099983215332,-0.01483402519442667 3544,2010-07-21,42.29999923706055,42.900001525878906,42.13000106811523,42.68999862670898,226600.0,-0.00400287211575856,-1.1096026420852192,-0.6190456006926811,63.00750490890909,49.96016480241835,0.3427803928164579,-0.1456482084919486,1.0451119171303063,1.7239411134212261,21.113139538766156,0.770000457763679,-0.39295221278516124,0.1104988098144517,-2.1674090454438826,2.388406665072786,-1.0284551178147154,1.2494527374436188,-1.3066103323827392,33.73492314692396,-23.96366767091606,1.1389539276291665,7,0.39999961853027344,-0.2999992370605469,0.9500017166137695,1.5900020599365234,-2.5400009155273438,2,-0.002600487289257325,1.8533470324047114,42.47000122070313,2.170751223506281,42.34000015258789,-1.3809411358661592,42.08000183105469,-0.002600487289257325 3545,2010-07-22,43.7400016784668,43.849998474121094,42.790000915527344,42.790000915527344,223400.0,0.0340426115219552,-1.2315720154033336,-2.4359032043507622,73.88451489557896,53.892538301359096,-0.9125752654651009,-1.6231923491540101,-0.44461913620153837,0.27787970919077054,20.905310552103984,1.5499992370605469,-0.07741492840965236,1.5215011596679702,-0.8222461697741821,3.8652484891101224,0.34962749494689405,2.6933748243890463,-2.5602161996223884,95.39762243744853,30.55675194357663,1.1718736647210763,7,-1.0400028228759766,-1.7400016784667969,-0.49000072479248047,0.14999961853027344,-3.6000022888183594,3,-0.04892554006003225,-1.1096026420852192,42.29999923706055,1.8533470324047114,42.47000122070313,2.170751223506281,42.34000015258789,-0.04892554006003225 3546,2010-07-23,45.040000915527344,45.04999923706055,43.560001373291016,43.560001373291016,373400.0,0.02972106052068435,-1.0135112494941658,1.5578930038508334,77.12642952416276,57.92293780114962,-1.9662935317250216,-2.888569796496654,-1.8199188049199932,-1.0257900530554735,20.584539300124653,1.4899978637695312,0.20893843146082247,2.705500411987302,0.04852502669240977,5.362475797282194,1.3770127193398523,4.033988104634751,-3.685002656966333,99.7214952337538,27.59775254806162,1.3284876926474467,7,-1.7850017547607422,-2.720001220703125,-1.8424997329711914,-1.1499996185302734,-5.670001983642571,4,-0.06793963834570205,-1.2315720154033336,43.7400016784668,-1.1096026420852192,42.29999923706055,1.8533470324047114,42.47000122070313,-0.06793963834570205 3547,2010-07-26,45.54999923706055,45.56999969482422,44.63000106811523,45.04999923706055,259400.0,0.011323230709735288,2.4814704926602786,0.3378379423310385,77.17888302879916,60.77003185030375,-2.199686264659661,-3.387145919152225,-2.39085018800165,-1.5339758069519362,20.071837248976653,0.9399986267089915,0.48285797020226795,3.097998809814456,0.09459974574923535,6.101397873879677,1.5962992777818457,4.599698341847066,-3.8994009002195753,99.51337092959797,21.72690946378033,1.5016995320326103,7,-2.0349998474121094,-2.969999313354492,-2.339998245239258,-1.6599979400634766,-6.770000457763665,0,-0.11130625202511857,-1.0135112494941658,45.040000915527344,-1.2315720154033336,43.7400016784668,-1.1096026420852192,42.29999923706055,-0.11130625202511857 3548,2010-07-27,45.56000137329102,45.93999862670898,45.4000015258789,45.68000030517578,364400.0,0.0002195858704281406,-1.454539937404011,-0.23999786376951704,75.0938634501645,63.06765179866055,-2.1347549451598695,-3.4080628766510372,-2.4255294842595774,-1.5384163751698239,20.416657213322072,0.5399971008300781,0.747175207196932,3.0040008544921974,-0.2802036242039847,6.28820533318838,1.3618986151441064,4.6461030938402885,-3.5174629006517293,90.026312416898,14.245194326750678,1.6421022393480929,7,-1.8600025177002024,-2.7950019836425852,-2.3050003051757884,-1.6700000762939524,-5.240001678466804,1,-0.12115891772118581,2.4814704926602786,45.54999923706055,-1.0135112494941658,45.040000915527344,-1.2315720154033336,43.7400016784668,-0.12115891772118581 3549,2010-07-28,45.02000045776367,45.79999923706055,44.84000015258789,45.63999938964844,200700.0,-0.011852521932624871,1.04255422762413,5.166703754331615,68.88067559045653,64.63862951505986,-1.5859547769135673,-2.707598786548239,-1.9363320796281656,-1.006156473910039,19.294666649359375,0.9599990844726562,0.9871381914188788,2.2739999771118136,-1.122527580621302,5.670527534844929,0.5757361982452522,3.972263755978375,-2.5097667666360195,70.79368770080173,-3.089388120052874,1.6982637788665584,7,-1.3200016021728516,-2.2550010681152344,-1.7299995422363281,-1.1299991607666016,-5.010002136230469,2,-0.10728569040300318,-1.454539937404011,45.56000137329102,2.4814704926602786,45.54999923706055,-1.0135112494941658,45.040000915527344,-0.10728569040300318 3550,2010-07-29,44.2599983215332,45.52999877929688,44.209999084472656,45.18000030517578,345400.0,-0.016881433329692608,-1.5882335341658484,1.4838767235385686,62.14036407725433,66.65805611441048,-0.7916248917267055,-1.7465220834923514,-1.2050967308374823,-0.25935136644990564,17.638967961743614,1.3199996948242259,1.0218269181141935,1.3294979095458999,-1.9688047779972422,4.627800597089042,-0.31965343422567116,2.978649253317471,-1.3381928381357895,29.411670422598508,-41.12711991573943,1.6491513437715708,7,-0.5599994659423828,-1.4949989318847656,-0.8824977874755859,-0.3699970245361328,-3.5999984741210938,3,-0.1016719424006548,1.04255422762413,45.02000045776367,-1.454539937404011,45.56000137329102,2.4814704926602786,45.54999923706055,-0.1016719424006548 3551,2010-07-30,44.95000076293945,45.09000015258789,43.209999084472656,43.72000122070313,379700.0,0.015589752995326167,1.4900704077688542,-1.3369531415208094,64.31668576771739,68.93274373790356,-1.152950023458061,-2.1655745635909156,-1.908704024695794,-0.9543613474692378,15.520849479436855,1.8800010681152344,1.0265339947050194,1.7770002365112276,-1.3539931244648642,4.9079935974873194,0.21150355602318172,3.3424969169992735,0.9899978637695241,63.73633590580927,-4.114772501677592,1.5654966804880477,7,-1.2500019073486328,-2.1850013732910156,-1.5500001907348633,-1.0599994659423828,-4.369998931884766,4,-0.1070078151646392,-1.5882335341658484,44.2599983215332,1.04255422762413,45.02000045776367,-1.454539937404011,45.56000137329102,-0.1070078151646392 3552,2010-08-02,45.91999816894531,45.93000030517578,45.27000045776367,45.52000045776367,285700.0,0.021579474739533477,2.1428415727377588,0.32520151223339944,62.82483094652699,69.38375024328552,-1.7452523097054566,-2.8401384931423337,-2.830057031667259,-1.9312812224145972,13.13913040801164,0.9799995422363281,1.0856951951675384,2.4669977188110366,-0.5904590995995989,5.524454537221672,0.9382693096057224,3.9957261280163507,-2.7099990844726562,99.26738237665487,33.66277601014795,1.5287284092053164,8,-1.8849983215332102,-3.154998779296875,-2.759998321533203,-2.029996871948242,-5.349998474121094,0,-0.14263936189549242,1.4900704077688542,44.95000076293945,-1.5882335341658484,44.2599983215332,1.04255422762413,45.02000045776367,-0.14263936189549242 3553,2010-08-03,45.599998474121094,45.95000076293945,45.08000183105469,45.66999816894531,219600.0,-0.006968634747042013,1.7618799651230381,-0.17500023841994336,59.529124681502886,68.9972635513515,-1.0444009443754112,-2.2586887848743658,-2.494754469729088,-1.6202947021031662,11.47232271429868,0.8699989318847656,1.3810057434961465,1.9074981689453097,-1.0261596239143103,4.84115596180493,0.4406692725154997,3.3743270653751196,-2.3899993896484375,87.2262016637082,24.033302200279422,1.4668288964298102,8,-1.2299976348876953,-2.829998016357422,-2.532498359680176,-1.7099971771240234,-5.099998474121094,1,-0.14956140182098243,2.1428415727377588,45.91999816894531,1.4900704077688542,44.95000076293945,-1.5882335341658484,44.2599983215332,-0.14956140182098243 3554,2010-08-04,46.58000183105469,46.65999984741211,45.6500015258789,45.77000045776367,330400.0,0.021491302406287716,1.082476335049311,-11.57149863760218,66.14091266274121,68.13686330325842,-1.5124942777666632,-2.9961495961030096,-3.4258299267637824,-2.6041830603359344,10.064304799131465,1.0600013732910156,1.7118122452112488,2.6360013961791964,-0.3854120460406705,5.657414838399063,1.125294675069263,4.14670811728913,-3.2604026794433594,97.68121742995609,34.971872732509695,1.5107067211099323,8,-1.6450023651123047,-3.4550018310546875,-3.5125017166137695,-2.690000534057617,-5.710002899169915,2,-0.13439248368721513,1.7618799651230381,45.599998474121094,2.1428415727377588,45.91999816894531,1.4900704077688542,44.95000076293945,-0.13439248368721513 3555,2010-08-05,43.959999084472656,44.86999893188477,43.18000030517578,44.0099983215332,814300.0,-0.05624737319858342,-1.0993813543860902,-0.06172734850732562,58.78502387213432,66.09892934192192,1.2762033055911388,-0.22961435070349978,-0.7931050877167607,-0.003978645077637566,9.493688373705863,3.4000015258789062,1.8471083378000657,-0.08450126647949219,-2.956679158250914,2.7876766252919296,-1.5205902123652066,1.3515876794062223,2.700000762939453,22.41376097410719,-42.85745826466618,1.4360889458857122,8,0.9600009918212891,-0.8349990844726562,-1.217498779296875,-0.06999778747558594,-1.7199974060058594,3,-0.08985443232947321,1.082476335049311,46.58000183105469,1.7618799651230381,45.599998474121094,2.1428415727377588,45.91999816894531,-0.08985443232947321 3556,2010-08-06,44.209999084472656,44.29999923706055,43.38000106811523,43.68000030517578,304100.0,0.005686988289503869,1.5915474796101683,-10.60013733119707,58.746475691774265,64.05088408225248,1.0013932612006258,-0.334522679262129,-1.0375317963358128,-0.2696501435244869,9.186887637133918,0.9199981689453196,1.9916897576609713,0.06249885559081747,-2.667866930003342,2.792864641184977,-1.3026840372062622,1.4276817483878972,2.450000762939453,29.59766996506482,-39.22788825553624,1.3651828927970793,8,0.7100009918212891,-1.0849990844726562,-1.6949987411499023,-0.5249977111816406,-2.3999977111816406,4,-0.0802985593887372,-1.0993813543860902,43.959999084472656,1.082476335049311,46.58000183105469,1.7618799651230381,45.599998474121094,-0.0802985593887372 3557,2010-08-09,44.099998474121094,44.58000183105469,43.86999893188477,44.58000183105469,288300.0,-0.0024881387158905977,1.9583247238337143,-0.9056687971440087,57.638215567663366,62.11136765086348,0.9879773713948836,-0.08805897235846061,-0.9647081498436876,-0.18841449177556768,8.430147966692706,0.7100028991699148,1.920580477374756,-0.13700160980224751,-2.727527351048778,2.453524131444283,-1.4322644804255162,1.1582612608210212,2.4904013824462865,26.436732470203157,-44.344693314584546,1.2952628706232656,8,0.8200016021728516,-0.8299980163574219,-2.034998893737793,-0.8649978637695312,-1.9599990844726562,0,-0.0798185207451203,1.5915474796101683,44.209999084472656,-1.0993813543860902,43.959999084472656,1.082476335049311,46.58000183105469,-0.0798185207451203 3558,2010-08-10,43.68000030517578,44.09000015258789,43.27000045776367,43.59000015258789,167600.0,-0.009523768332821536,-1.2465759151359967,-0.18749900659620122,56.31868064689104,60.71559043491175,1.2440810393486075,0.3523679508733366,-0.5575525921749218,0.19226049248862864,9.023086035221503,0.8299980163574219,1.6707278598700768,-0.5584997177124009,-3.147628757465057,2.030629322040255,-1.8530642375887254,0.7360648021639236,2.8421915603637657,14.367817981915262,-58.575773949327015,1.2945645198763265,8,1.239999771118164,-0.13500022888183594,-1.6500005722045898,-0.44499969482421875,-1.4399986267089844,1,-0.07119964717543847,1.9583247238337143,44.099998474121094,1.5915474796101683,44.209999084472656,-1.0993813543860902,43.959999084472656,-0.07119964717543847 3559,2010-08-11,42.650001525878906,43.13000106811523,42.47000122070313,43.040000915527344,330000.0,-0.023580557969337446,1.315790178153158,-4.3333192048488955,44.81446462696021,58.79049049599019,2.1261260764997587,1.35330283870978,0.45768623812936937,1.1989015102882092,10.102802684029749,1.2099990844726491,1.3388185085179671,-1.525998497009276,-4.208207714833186,1.1562107208146344,-2.867103105921231,-0.18489388809732077,3.8053465084533684,7.5000198682335775,-60.01721095672802,1.3411046089119552,8,1.914999008178711,1.0099983215332031,-0.7175006866455078,0.5849990844726562,0.18000030517578125,2,-0.05041035050313758,-1.2465759151359967,43.68000030517578,1.9583247238337143,44.099998474121094,1.5915474796101683,44.209999084472656,-0.05041035050313758 3560,2010-08-12,41.66999816894531,42.20000076293945,41.540000915527344,42.20000076293945,288000.0,-0.022977803560896737,1.4905532723464592,1.3589831370554404,33.46418343472159,55.362434681212875,3.017415245968614,2.306653412025156,1.3870591624422772,2.15025000197177,11.082732965392331,1.1100006103515625,1.0032654351531818,-2.414001846313475,-5.310092745822267,0.4820890531953168,-3.862047296067871,-0.9659563965590792,4.6259359928417965,4.276224153551557,-56.723240217480665,1.4480454497543964,8,2.430002212524414,2.3100013732910156,0.2200021743774414,1.56500244140625,1.8800010681152344,3,-0.019198446657402113,1.315790178153158,42.650001525878906,-1.2465759151359967,43.68000030517578,1.9583247238337143,44.099998474121094,-0.019198446657402113 3561,2010-08-13,40.90999984741211,41.72000122070313,40.86000061035156,41.560001373291016,431400.0,-0.01823850143817851,-1.2933349609375189,1.2264119708932826,27.77780213725154,51.46832036907116,3.51356159338647,3.135249729153429,2.0891308843561376,2.878320241060962,11.412124565095583,0.8600006103515696,0.723361255139011,-3.115500068664552,-6.2216806638699325,-0.009319473459171945,-4.668590366267246,-1.5624097710618585,5.100578319599414,1.3440650713307136,-52.52059310594469,1.5530902976026912,8,2.8500003814697266,2.8500003814697266,0.9800004959106445,2.325000762939453,1.8699989318847727,4,0.03251043353740868,1.4905532723464592,41.66999816894531,1.315790178153158,42.650001525878906,-1.2465759151359967,43.68000030517578,0.03251043353740868 3562,2010-08-16,40.86999893188477,41.27000045776367,40.54999923706055,40.75,282500.0,-0.000977778432572296,-1.7692330264460991,-0.18461330798033887,27.602681580529392,47.92093780229632,3.0864615763005645,3.224813033966065,2.1104882396845213,2.8914248082618386,11.659449619268972,0.720001220703125,0.5397946680329682,-3.082000923156734,-6.417233316439614,0.25323147012614555,-4.749617119798174,-1.4143847265152942,4.728533030593951,9.039537063977184,-38.588191272394305,1.66761619664144,8,2.7350006103515554,2.7350006103515554,1.0200014114379812,2.3650016784667898,1.4600028991699148,0,0.022999815658739875,-1.2933349609375189,40.90999984741211,1.4905532723464592,41.66999816894531,1.315790178153158,42.650001525878906,0.022999815658739875 3563,2010-08-17,41.84000015258789,42.209999084472656,41.18999862670898,41.290000915527344,309800.0,0.023733820554283636,-1.719987386131833,4.583367771878802,35.412854889037874,44.50670916077373,1.7064685233079757,2.3243651283254962,1.1640013907098705,1.9118700535113504,11.417532681724241,1.3400001525878835,0.2768642283325278,-2.0804996490478516,-5.485830130897199,1.3248308328014957,-3.783164889972525,-0.3778344081231779,3.2536785373490176,50.000000000000135,5.083564384988364,1.7026652409246719,8,0.8699989318847656,1.7649993896484375,-0.16750049591064453,1.3950004577636719,0.18999862670899148,1,0.007170153823290448,-1.7692330264460991,40.86999893188477,-1.2933349609375189,40.90999984741211,1.4905532723464592,41.66999816894531,0.007170153823290448 3564,2010-08-18,42.18999862670898,42.36999893188477,41.27000045776367,41.709999084472656,257600.0,0.008365164264929836,1.6190435102474283,0.8727276510448688,40.133467059797205,42.434313959402935,0.7467939437564013,2.071932184620799,0.8543195610236225,1.5584077118984965,11.473909879289964,1.0999984741211009,-0.053936808053855145,-1.725001144409184,-5.141688267473178,1.6916859786548102,-3.433344705941181,-0.016657582877186883,2.449312117940295,90.10987168362247,41.44631047485822,1.7083435615319984,8,0.3750019073486399,1.4150009155273509,-0.3574981689453054,1.0450019836425852,0.490001678466804,2,0.001185187328405446,-1.719987386131833,41.84000015258789,-1.7692330264460991,40.86999893188477,-1.2933349609375189,40.90999984741211,0.001185187328405446 3565,2010-08-19,41.599998474121094,42.33000183105469,41.54999923706055,41.93000030517578,219600.0,-0.01398436055445551,-2.627916467060556,-0.6875044703526316,33.87872350502644,39.67123038309764,1.080443020705296,2.628134175540893,1.4634598843274915,2.1350911860799897,12.380169540247516,0.7800025939941406,-0.37135091999038394,-2.208001136779785,-5.778345149314873,1.3623428757553029,-3.993173143047329,-0.42282913051224114,2.6303811197693037,57.69227544634039,10.483592123961174,1.785172006267545,8,0.9650020599365234,2.0050010681152344,0.32250118255615234,1.6350021362304688,1.6599998474121094,3,0.029567389472352046,1.6190435102474283,42.18999862670898,-1.719987386131833,41.84000015258789,-1.7692330264460991,40.86999893188477,0.029567389472352046 3566,2010-08-20,41.97999954223633,42.02999877929688,41.31999969482422,41.36999893188477,213100.0,0.009134641395519116,-1.00000000000002,-1.848476441485159,29.897980274914858,36.58898201723668,0.39208232799541065,2.1155991046463853,1.072592370559029,1.7479993655496244,13.103713410504753,0.7099990844726634,-0.8773854149876001,-1.6749999999999972,-5.285088768801387,1.9350887688013927,-3.480044384400692,0.13004438440069777,1.8823420159710835,78.57145851411198,36.3802639461186,1.8050443844006965,8,0.3400001525878906,1.625,0.015000343322753906,1.2550010681152344,0.5200004577636719,4,0.037398754453168426,-2.627916467060556,41.599998474121094,1.6190435102474283,42.18999862670898,-1.719987386131833,41.84000015258789,0.037398754453168426 3567,2010-08-23,40.47999954223633,42.27999877929688,40.47000122070313,42.13999938964844,513300.0,-0.035731301008968375,-1.1547634996287657,-2.721308502388905,26.684901695176634,33.296339911490634,1.4802483729628477,3.390104721596373,2.533433178290302,3.2377027381904497,13.673045158034553,1.80999755859375,-1.1866137590790515,-2.921500015258786,-6.680275730689004,0.8372757001714319,-4.800887872973895,-1.0421121575436771,3.051107783856395,0.5262280830316314,-34.48252590260921,1.8793878577151104,8,1.3200016021728516,3.085000991821289,1.6525001525878906,2.7550010681152344,1.9200019836425781,0,0.05681816361338554,-1.00000000000002,41.97999954223633,-2.627916467060556,41.599998474121094,1.6190435102474283,42.18999862670898,0.05681816361338554 3568,2010-08-24,40.040000915527344,40.61999893188477,39.84000015258789,40.0099983215332,338000.0,-0.010869531415134914,-3.216221789201321,-0.0180738534650553,18.678163859478786,30.392306492881588,1.5082190388538237,3.5788442431689873,2.9354447945254165,3.6674560196423798,14.138756932391312,0.7799987792968821,-1.554522092992471,-3.085498619079587,-6.984942532289551,0.8139452941303773,-5.035220575684569,-1.1357766624746048,3.123773677918628,7.905172309807826,-18.38379838912619,1.9497219566049806,8,1.0649986267089844,3.2099990844726562,2.149998664855957,3.1949996948242188,2.2099990844726562,1,0.05719282875039333,-1.1547634996287657,40.47999954223633,-1.00000000000002,41.97999954223633,-2.627916467060556,41.599998474121094,0.05719282875039333 3569,2010-08-25,40.18999862670898,40.34000015258789,38.88000106811523,39.81999969482422,558900.0,0.003746196497300014,3.3581933191753657,12.33223140495844,26.34879746056893,29.60170805130907,1.0868689014432604,3.213183222311592,2.7329456621429813,3.4889802947560256,15.266666246861648,1.4599990844726634,-1.9294342037681815,-2.6940008163452234,-6.696328675855597,1.30832704316515,-4.69516474610041,-0.6928368865900367,2.508447545016864,37.97093533039133,10.72945591418626,2.001163929755187,8,0.43500137329102273,2.5800018310546946,2.160000801086433,3.0450019836425852,1.5600013732910227,2,0.04578253832945145,-3.216221789201321,40.040000915527344,-1.1547634996287657,40.47999954223633,-1.00000000000002,41.97999954223633,0.04578253832945145 3570,2010-08-26,39.7599983215332,40.47000122070313,39.56999969482422,40.29999923706055,423700.0,-0.010699186859140841,1.0454466638923399,-1.459466147041567,22.69937415544203,29.03743827555246,1.3605162843715348,3.466498346107741,3.0966282842560986,3.8865953454721662,16.921352051100666,0.9000015258789134,-2.301765748114697,-2.899001121520996,-7.077693802882365,1.2796915598403729,-4.988347462201681,-0.8096547808403116,2.327496633614942,25.882289582840233,-1.017312663520606,2.089346340680685,8,0.8650016784667969,3.0100021362304688,2.590001106262207,3.4750022888183594,1.5300025939941406,3,0.0734406968538821,3.3581933191753657,40.18999862670898,-3.216221789201321,40.040000915527344,-1.1547634996287657,40.47999954223633,0.0734406968538821 3571,2010-08-27,40.13999938964844,40.31999969482422,39.31999969482422,40.060001373291016,387400.0,0.009557371331915698,3.545468732389482,-0.14814422356913773,26.484560892911063,28.913202643594868,0.9608476254713452,2.8539933265481494,2.650456433909312,3.48487184868614,18.387787255199513,1.0,-2.461248413492868,-2.2784999847412095,-6.455677653323519,1.8986776838411004,-4.367088819032368,-0.18991115045005103,1.4342965435744404,37.05879911005302,9.68339964352213,2.0885888342911563,8,0.4850006103515625,2.6300010681152344,2.2100000381469727,3.095001220703125,2.420001983642578,4,0.07772792673956475,1.0454466638923399,39.7599983215332,3.3581933191753657,40.18999862670898,-3.216221789201321,40.040000915527344,0.07772792673956475 3572,2010-08-30,39.36999893188477,40.060001373291016,39.08000183105469,40.060001373291016,415900.0,-0.019182871685898384,1.8405683325961963,-8.62524438510315,25.427587523809137,27.803728491902785,1.6714698698817472,3.276090948768058,3.347198081580835,4.226056735622443,20.40046228613542,1.05999755859375,-2.437811449959767,-2.7210004806518455,-6.767300927263612,1.3252999659599212,-4.744150703957729,-0.6978502573459622,1.773209822920883,28.160831341942576,-0.8244164791927844,2.023150223305882,8,1.2550010681152273,3.400001525878899,3.4175004959106374,3.8650016784667898,2.0200004577636648,0,0.07950218829140776,3.545468732389482,40.13999938964844,1.0454466638923399,39.7599983215332,3.3581933191753657,40.18999862670898,0.07950218829140776 3573,2010-08-31,38.77999877929688,39.43000030517578,38.68999862670898,39.36999893188477,800500.0,-0.014986034254373948,1.0845032585978707,0.8550696594427333,26.770696903363984,26.318976252299095,1.991152461723729,3.5088574268804607,3.861698416504659,4.7811229181495705,22.645348470242695,0.740001678466804,-2.2963704440841823,-2.9700006484985266,-6.919514427565311,0.9795131305682574,-4.944757538031915,-0.9952437589651382,2.001096745638307,5.056180979262122,-25.54605170784252,1.9747568895333918,8,1.7300014495849538,3.8950004577636648,4.267500877380364,4.45500183105468,2.430000305175774,1,0.09334715988992248,1.8405683325961963,39.36999893188477,3.545468732389482,40.13999938964844,1.0454466638923399,39.7599983215332,0.09334715988992248 3574,2010-09-01,40.31999969482422,40.43000030517578,39.02999877929688,39.31999969482422,550000.0,0.03971121619399032,1.2950821722490315,-1.6949148158924126,42.40720716081799,27.26658554738704,0.17656426049880736,1.555582100332309,2.2705954660877694,3.212872304492123,24.21888000794131,1.6500015258788991,-2.108300043448473,-1.116999626159668,-4.388896721631902,2.1548974693125658,-2.7529481738957813,0.5189489215764453,-1.6300010681152415,91.57296026505645,55.25958815635793,1.6359485477361153,9,0.16499900817871094,2.354999542236328,2.91249942779541,2.9150009155273438,1.2900009155273438,2,0.047867071423205676,1.0845032585978707,38.77999877929688,1.8405683325961963,39.36999893188477,3.545468732389482,40.13999938964844,0.047867071423205676 3575,2010-09-02,40.0099983215332,40.25,39.68000030517578,40.06999969482422,530500.0,-0.0076885261814823025,1.714271441676279,-0.060001373291015625,44.66823894822857,28.907725399977455,0.2651933269002029,1.638492744367845,2.53225365528386,3.495568337515124,25.211564701556732,0.6399993896484375,-2.09509952455511,-1.2295009613037138,-4.332670957171793,1.8736690345643652,-2.7810859592377497,0.32208403663032215,-1.3199996948242259,75.86197824747725,33.674237210890766,1.551584997934038,9,0.47500038146972656,2.6650009155273438,3.222500801086426,2.8600025177001953,2.7300033569335938,3,0.043489171493674705,1.2950821722490315,40.31999969482422,1.0845032585978707,38.77999877929688,1.8405683325961963,39.36999893188477,0.043489171493674705 3576,2010-09-03,40.65999984741211,41.22999954223633,40.209999084472656,40.349998474121094,286400.0,0.016245977334347517,-2.457627776161381,-5.166571301417763,48.83978445492415,31.3693790399494,-0.6612820107442374,0.7472074468975904,1.8546499291106926,2.828789512834362,25.931731880941367,1.220001220703125,-2.1726504088613225,-0.40199947357177734,-3.1786968645647136,2.374697917421159,-1.7903481690682455,0.9863492219246908,-1.9352011871337993,77.55907522159785,29.89036552060007,1.3883486954964668,9,-0.7000007629394531,2.0149993896484375,2.5724992752075195,2.1100006103515625,3.729999542236328,4,0.01549436966255513,1.714271441676279,40.0099983215332,1.2950821722490315,40.31999969482422,1.0845032585978707,38.77999877929688,0.01549436966255513 3577,2010-09-07,40.58000183105469,40.88999938964844,40.5,40.52000045776367,237200.0,-0.001967486882873515,-6.799809269502194,0.19355195963822064,42.279421905057944,33.991741045013754,-0.632076489220367,0.5796962733534343,1.8900728762880021,2.8865845869416233,26.903348417152863,0.3899993896484375,-2.1392476616637808,-0.30599765777587606,-2.6904249337269874,2.0784296181752353,-1.4982112957514317,0.8862159801996796,-1.7549951354980564,74.40954815377737,25.918912837203692,1.1922136379755566,9,-0.6200027465820312,2.0949974060058594,2.6524972915649414,2.1899986267089844,4.9199981689453125,1,0.04879249514279449,-2.457627776161381,40.65999984741211,1.714271441676279,40.0099983215332,1.2950821722490315,40.31999969482422,0.04879249514279449 3578,2010-09-08,40.56999969482422,41.04999923706055,40.36000061035156,40.61999893188477,221600.0,-0.00024647944256162013,-1.9361805741556892,-0.8333015449171507,39.64195521196195,35.46875857294631,-0.6023291587230233,0.3633898500202264,1.8454380977218108,2.87825164220024,27.5179432588466,0.6899986267089844,-2.106638566556498,-0.16049976348877237,-2.150786911836853,1.8297873848593085,-1.1556433376628164,0.8346438106852716,-1.6487932854004015,70.00001733952692,25.66793185903674,0.9951435741740414,9,-0.6100006103515625,2.104999542236328,2.8299999237060547,2.1949996948242188,4.520000457763672,2,0.020211971924881,-6.799809269502194,40.58000183105469,-2.457627776161381,40.65999984741211,1.714271441676279,40.0099983215332,0.020211971924881 3579,2010-09-09,40.5,41.400001525878906,40.209999084472656,41.06999969482422,376500.0,-0.0017254053574259354,-1.0695667173080878,11.400167849239244,42.46576702556157,37.665024447404036,-0.5405790067384686,0.2783281511879494,1.9317186279284684,2.925969983265418,27.603844953043975,1.19000244140625,-1.8922231464868133,-0.12299938201904581,-1.8972847335431098,1.6512859695050182,-1.0101420577810813,0.7641432937429897,-1.4864418652636857,47.674367026844806,4.8243784313167595,0.8871426757620332,9,-0.4549999237060547,2.174999237060547,3.070000648498535,2.270000457763672,5.090000152587891,3,0.017530841591917534,-1.9361805741556892,40.56999969482422,-6.799809269502194,40.58000183105469,-2.457627776161381,40.65999984741211,0.017530841591917534 3580,2010-09-10,40.86999893188477,40.93000030517578,40.34000015258789,40.5,265900.0,0.009135776095920312,1.4081556391153047,-0.6491212806681872,42.38682804560894,39.43194301992603,-0.8231265605700528,-0.16303669291654188,1.6035903248035694,2.5210849157553668,27.22019377935505,0.5900001525878906,-1.5367522354638723,0.28699951171875426,-1.4228002792601728,1.9967993026976814,-0.5679003837707057,1.1418994072082143,-1.7132541936799015,55.46205826537476,16.42294814907472,0.8548998954894627,9,-0.8249988555908274,0.9099998474121023,3.1600008010864187,2.2550010681152273,5.220001220703118,4,0.018106231901305003,-1.0695667173080878,40.5,-1.9361805741556892,40.56999969482422,-6.799809269502194,40.58000183105469,0.018106231901305003 3581,2010-09-13,42.2400016784668,42.290000915527344,41.209999084472656,41.290000915527344,409100.0,0.03352098806915338,1.0571478396082121,2.567577041642131,62.29051142490596,43.527823453381224,-2.082963204459496,-1.5054767392042834,0.3073929025240858,1.124287356716458,26.261841447648948,1.420001983642571,-1.3162395448843398,1.5905021667480455,-0.2696905089495161,3.450694842445607,0.6604058288992647,2.520598504596826,-2.9486615330014843,97.59619264204233,51.46777090708132,0.9300963378487794,9,-1.7500019073486328,-0.6050014495849609,1.7824983596801758,0.8849983215332031,2.629997253417976,0,0.011837120741756246,1.4081556391153047,40.86999893188477,-1.0695667173080878,40.5,-1.9361805741556892,40.56999969482422,0.011837120741756246 3582,2010-09-14,41.810001373291016,42.47999954223633,41.650001525878906,42.20000076293945,273400.0,-0.01017993106271553,-1.3380255961143765,-0.41052534362363824,62.377616333507845,47.48414783450832,-1.419752119842336,-1.0555622463564944,0.8006312147976473,1.5129047364646766,25.162046934450068,0.8299980163574219,-1.0157979859921724,1.113501739501956,-0.8163452194066281,3.04334869841054,0.14857826004766395,2.078425218956248,-2.2787683662207385,70.4846681130024,18.714859179572542,0.9649234794542902,9,-1.055002212524414,-0.1750011444091797,2.212498664855957,1.3149986267089844,3.2399978637695312,1,0.061707675953475816,1.0571478396082121,42.2400016784668,1.4081556391153047,40.86999893188477,-1.0695667173080878,40.5,0.061707675953475816 3583,2010-09-15,42.13999938964844,42.59000015258789,41.459999084472656,41.540000915527344,348400.0,0.007892800897352448,-1.97367866285198,-1.5384600336476388,63.301495641204404,49.805735443440135,-1.3667386909767885,-1.4355332345858542,0.5232130065866585,1.1385518072626724,24.742797682618452,1.1300010681152344,-0.7486743035050409,1.428499794006349,-0.5429846712421806,3.399984259254879,0.44275756138208067,2.4142420266306175,-2.3138897290615574,81.09241340400672,26.43795656554913,0.9857422326242663,9,-1.0049991607666016,-0.75,1.955000877380371,0.9850006103515625,3.0600013732910156,2,0.07973423490786602,-1.3380255961143765,41.810001373291016,1.0571478396082121,42.2400016784668,1.4081556391153047,40.86999893188477,0.07973423490786602 3584,2010-09-16,42.2400016784668,42.31999969482422,41.88000106811523,42.0,234300.0,0.00237309658914997,1.200005722078676,0.40000381470696694,67.71429038533853,52.366407825341255,-1.3027447549779794,-1.614366769500208,0.45418065024416165,0.9964014996739294,24.431896993945177,0.4399986267089915,-0.37833348481461826,1.5260019302368164,-0.4534877143288014,3.5054915748024342,0.5362571079540075,2.5157467525196253,-2.0822251588397975,84.44451226128471,25.070316707028084,0.9897448222828071,9,-0.8400020599365234,-1.3300018310546946,1.9924983978271484,0.8849983215332031,3.0900001525878906,3,0.06747155210398526,-1.97367866285198,42.13999938964844,-1.3380255961143765,41.810001373291016,1.0571478396082121,42.2400016784668,0.06747155210398526 3585,2010-09-17,42.83000183105469,43.040000915527344,42.0099983215332,42.540000915527344,414900.0,0.013967806087674894,1.9014194990382651,1.2083286974489391,68.65464588425769,54.5680590952672,-1.6211404793638806,-2.2213849630502978,-0.11025040125936414,0.3766768755918406,24.315591403511956,1.0300025939941406,0.054614250769574824,2.054501914978026,-0.10878637691814674,4.217790206874199,0.9728577690299431,3.1361460609261087,-2.3803584754723843,88.52465167471296,25.240138067617707,1.081644145948085,9,-1.2050018310546875,-1.9650020599365234,1.2824983596801758,0.2949981689453125,2.6099967956542898,4,0.06444077057059605,1.200005722078676,42.2400016784668,-1.97367866285198,42.13999938964844,-1.3380255961143765,41.810001373291016,0.06444077057059605 3586,2010-09-20,43.54999923706055,43.79999923706055,42.86999893188477,43.04999923706055,265200.0,0.016810585459368532,-1.162789872429536,1.7241324879640103,79.18993133548432,58.66922680975902,-2.109965563595246,-2.9700048562125687,-0.8022327027581042,-0.36884067053848923,24.26140487909812,0.9699974060058594,0.26134089716263986,2.6959993362426786,0.2528387735613862,5.139159898923971,1.4744190549020288,3.9175796175833284,-2.737705823085939,89.31624001291128,20.697005066577162,1.2215802813406462,9,-1.5450000762939453,-2.3050003051757812,0.49000072479248047,-0.4249992370605469,1.8199996948242259,0,0.058323787830651286,1.9014194990382651,42.83000183105469,1.200005722078676,42.2400016784668,-1.97367866285198,42.13999938964844,0.058323787830651286 3587,2010-09-21,42.77999877929688,43.77999877929688,42.63999938964844,43.36999893188477,375300.0,-0.01768083745701665,-1.6206914695371668,-1.1800003051757812,77.24794167570107,62.847669750174475,-1.1120178184526281,-2.1279610117953425,-0.017745064770906538,0.353179501672237,23.65597635931862,1.1399993896484446,0.46493489281230893,1.8109989166259837,-0.7706368307903588,4.392634664042326,0.5201810429178124,3.101816790334155,-1.4896724336285274,56.41023969012953,-19.412816644545856,1.2908178737081708,9,-0.7749996185302805,-1.5349998474121165,0.9800014495849538,0.3450012207031179,2.3000030517578054,1,0.04885460991642976,-1.162789872429536,43.54999923706055,1.9014194990382651,42.83000183105469,1.200005722078676,42.2400016784668,0.04885460991642976 3588,2010-09-22,42.33000183105469,42.95000076293945,41.91999816894531,42.54999923706055,221700.0,-0.010518863045409166,1.0196120230228096,0.3728768628972295,66.08001708984375,65.47147531287249,-0.4314851533961317,-1.5785389788391058,0.3986099349216232,0.7693368985817415,22.455380064644608,1.0300025939941406,0.5829335445085562,1.2465019226074219,-1.3646114508548948,3.8576152960697385,-0.05905476412373645,2.55205860933858,-0.6381278227635789,23.437562088231136,-48.311544671518945,1.3055566867311588,9,-0.26000213623046875,-1.0850028991699219,1.2749977111816406,0.7949981689453125,2.7699966430664062,2,0.06425696405263048,-1.6206914695371668,42.77999877929688,-1.162789872429536,43.54999923706055,1.9014194990382651,42.83000183105469,0.06425696405263048 3589,2010-09-23,42.02999877929688,42.7400016784668,41.59000015258789,41.9900016784668,173800.0,-0.007087244006158122,-1.7380983737585207,-0.18180714743982007,66.18589675011118,68.11581628003941,0.1211076159585005,-1.1948820475011033,0.6527318720810271,1.0260674762936546,20.63811976131513,1.1500015258789062,0.7791189481423046,0.854498863220222,-1.7537198282514765,3.4627175546919204,-0.44961048251562374,2.1586082089560676,1.7700004577636648,19.90944837038169,-49.19945600744327,1.3041093457358484,9,0.47500038146971946,-0.7849998474121165,1.12750053405761,1.095001220703118,3.220001220703118,3,0.07542236677875058,1.0196120230228096,42.33000183105469,-1.6206914695371668,42.77999877929688,-1.162789872429536,43.54999923706055,0.07542236677875058 3590,2010-09-24,42.68000030517578,42.68000030517578,42.290000915527344,42.61999893188477,311700.0,0.015465180698484238,11.99968211583699,1.5001430615160078,66.18589675011114,68.54863687172887,-0.2739538414272218,-1.7021795092529786,-0.02397077053754515,0.35337838177606784,18.849833560541555,0.6500015258788991,1.0326928119618302,1.3585002899169893,-1.2429923425415765,3.9599929223755552,0.05775397368770996,2.6592466061462687,1.0757989501953134,49.32129430487902,-17.94546926548685,1.3007463162292827,9,-0.05000114440917969,-1.4350013732910156,0.4049997329711914,0.44499969482421875,2.1800003051757812,4,0.0620900071914372,-1.7380983737585207,42.02999877929688,1.0196120230228096,42.33000183105469,-1.6206914695371668,42.77999877929688,0.0620900071914372 3591,2010-09-27,43.2599983215332,43.45000076293945,42.400001525878906,42.63000106811523,581100.0,0.013589456705957126,1.0792020123429746,10.499713904254651,69.881274651909,69.38237668488456,-0.7756136825694995,-2.146502630217121,-0.5783806811640204,-0.23770230239567525,17.076510712951688,1.0499992370605469,1.296095145786964,1.7824983596801758,-0.8937909368079531,4.458787656168305,0.4443537114361149,3.1206430079242367,0.4524849517822247,76.25567197066663,9.483776838162001,1.3381446482440635,9,-0.6299991607666016,-2.0149993896484375,-0.17499828338623047,-0.13499832153320312,2.0500030517578196,0,0.05039298173274909,11.99968211583699,42.68000030517578,-1.7380983737585207,42.02999877929688,1.0196120230228096,42.33000183105469,0.05039298173274909 3592,2010-09-28,42.5,43.36000061035156,42.27999877929688,43.29999923706055,546600.0,-0.01756815420759983,1.347825005286646,-1.2698455949137004,62.883850838673425,69.33597170682556,0.10343079507419617,-1.201595792694441,0.19052026513746512,0.4971012198573064,15.051673917225031,1.0800018310546804,1.5364669318039077,0.8659999847412081,-1.6528172521143816,3.3848172215967978,-0.3934086336865832,2.1254086031689994,1.1700336109008802,48.92470692469872,-16.718471452498086,1.2594086184277942,9,0.19499969482421875,-1.2550010681152344,0.46249961853027344,0.625,2.9099998474121094,1,0.06752938663258279,1.0792020123429746,43.2599983215332,11.99968211583699,42.68000030517578,-1.7380983737585207,42.02999877929688,0.06752938663258279 3593,2010-09-29,42.400001525878906,42.7400016784668,42.18999862670898,42.400001525878906,436400.0,-0.0023529052734374556,-1.6190259940781635,-0.0,62.63299450825387,68.77138327603838,0.2728860122063921,-0.8606146022249845,0.2942519616813115,0.595816694208807,12.701617833528967,0.5500030517578196,1.5044838005712222,0.5850013732910142,-1.5633054537791082,2.7333082003611366,-0.48915204024405057,1.659154786826079,1.2284314158557166,43.54844663937587,-23.361062399077838,1.0741534135350612,9,0.2949981689453125,-1.1550025939941406,0.2824993133544922,0.7249984741210938,3.3499984741210938,2,0.06320755209265827,1.347825005286646,42.5,1.0792020123429746,43.2599983215332,11.99968211583699,42.68000030517578,0.06320755209265827 3594,2010-09-30,42.25,42.83000183105469,42.18000030517578,42.52000045776367,1092500.0,-0.0035377717094503547,-2.170740330669247,-100.0,59.45206309823472,67.7488740775914,0.4743364994802235,-0.5887965806248872,0.4518011606412955,0.7097996052590574,11.288105003399698,0.6500015258789062,1.5027571896846865,0.33849983215331747,-1.6975054930391664,2.3745051573458014,-0.679502830442928,1.356502494749563,1.3376642859516892,5.511785007344041,-60.24965647741603,1.0180026625962426,9,0.44499969482421875,-1.0050010681152344,-0.07250022888183594,0.875,3.8100013732910227,3,0.06745558518629813,-1.6190259940781635,42.400001525878906,1.347825005286646,42.5,1.0792020123429746,43.2599983215332,0.06745558518629813 3595,2010-10-01,41.75,42.63000106811523,41.650001525878906,42.58000183105469,582900.0,-0.011834319526627168,1.107525205706474,3.0740756439056782,46.189720482799736,64.08218398284866,0.8996334716321712,0.050850921686858896,0.9072717216179456,1.1697095014766603,9.602579016267835,0.979999542236321,1.4549175332548288,-0.2485002517700181,-2.080913198830494,1.5839126952904579,-1.164706725300256,0.6677062217602199,1.7977110032844124,5.555473139221674,-53.858386315268966,0.9162064735302369,10,0.9349994659423828,-0.5050010681152344,-0.05249977111816406,1.0200004577636719,5.9199981689453125,4,0.08383233532934131,-2.170740330669247,42.25,-1.6190259940781635,42.400001525878906,1.347825005286646,42.5,0.08383233532934131 3596,2010-10-04,41.290000915527344,42.13999938964844,41.04999923706055,41.27000045776367,408700.0,-0.011017942143057624,-3.7391012298174764,-0.02409688390477066,45.975225708007734,60.60743776421606,1.1234848938497208,0.5907564924072517,1.2745687641129066,1.5668970216603455,8.849133361577652,1.0900001525878906,1.3530338783889988,-0.7399993896484389,-2.495579644620946,1.0155808653240683,-1.617789517134689,0.13779073783781115,2.2185558707431383,10.389676873865707,-45.65650969861139,0.8777901274862532,10,0.9599990844726562,-0.045001983642578125,0.4074993133544922,1.4799995422363281,6.879997253417969,0,0.08646160367319577,1.107525205706474,41.75,-2.170740330669247,42.25,-1.6190259940781635,42.400001525878906,0.08646160367319577 3597,2010-10-05,42.560001373291016,42.77000045776367,41.83000183105469,41.83000183105469,824900.0,0.030758063201836272,-1.5753403182400125,36.49914171275987,52.83785211857526,59.13608610074178,-0.20227540943817957,-0.5515815589426865,-0.09172882028855156,0.24578209202900325,7.9780997870337735,1.4799995422363281,1.2186286293498725,0.43100109100341655,-1.1991219458913633,2.0611241278981964,-0.38406042744396984,1.246062609450803,0.8502131110110724,84.8314570622159,30.63348569002232,0.8150615184473898,10,-0.3100013732910156,-1.31500244140625,-0.8625011444091797,0.20999908447265625,6.709999084472656,1,0.06461465956920298,-3.7391012298174764,41.290000915527344,1.107525205706474,41.75,-2.170740330669247,42.25,0.06461465956920298 3598,2010-10-06,41.38999938964844,42.63999938964844,41.34000015258789,42.31999969482422,651100.0,-0.027490647224857168,-1.5242733548635596,-1.273973819663993,44.98227538879973,56.78012817170718,0.9167733282002928,0.7199128795339931,0.966072625219951,1.3758690652143173,7.235778868848334,1.2999992370605469,0.8948042478445402,-0.7800008773803739,-2.2811723364928795,0.7211705817321317,-1.5305866069366232,-0.029415147824124688,1.9258064847639886,19.10110433181817,-29.979115116278628,0.7505857295562526,10,0.8600006103515625,-0.14500045776367188,0.30750083923339844,1.3800010681152344,7.700000762939453,2,0.09712492189040889,-1.5753403182400125,42.560001373291016,-3.7391012298174764,41.290000915527344,1.107525205706474,41.75,0.09712492189040889 3599,2010-10-07,41.209999084472656,41.5099983215332,40.88000106811523,41.5099983215332,384200.0,-0.004348883977533968,3.1999923705861133,0.3225797189430421,39.95035212600809,53.86506765791796,1.0820092282232991,1.00748616116676,1.0468759478575578,1.5049221770002532,6.929475930134172,0.6299972534179759,0.6154372168214763,-0.9955011367797866,-2.3575194730418403,0.36651719948226713,-1.6765103049108134,-0.3144919686487597,2.0151745244456976,17.460218144240315,-25.53046552534491,0.6810091681310267,10,0.9550018310546875,0.2049999237060547,0.38250064849853516,1.4650001525878906,7.770000457763672,3,0.1101674597522122,-1.5242733548635596,41.38999938964844,-1.5753403182400125,42.560001373291016,-3.7391012298174764,41.290000915527344,0.1101674597522122 3600,2010-10-08,41.61000061035156,41.63999938964844,40.63000106811523,41.20000076293945,945700.0,0.00970641918867754,3.297888918649133,-1.3666696336609743,37.467711847490975,50.26356067964929,0.5747027465261354,0.7017450738797208,0.5747811541294112,1.07158966424673,6.682516570112355,1.0099983215332102,0.4904126316898072,-0.6324996948242188,-1.8768868594000878,0.6118874697516503,-1.2546932771121533,-0.010306112536284218,1.474462646118603,45.794384193601466,8.305688627351849,0.6221935822879334,10,0.38500022888183594,0.12999916076660156,-0.03000164031982422,1.0649986267089844,7.36000061035157,4,0.10694546257306259,3.1999923705861133,41.209999084472656,-1.5242733548635596,41.38999938964844,-1.5753403182400125,42.560001373291016,0.10694546257306259 3601,2010-10-11,42.7400016784668,43.0099983215332,41.650001525878906,41.810001373291016,994600.0,0.0271569587007916,-1.175994873046875,2.2682942714390717,49.753104385629,48.80458885153324,-0.7116549760989841,-0.4098919974008197,-0.6379131219701009,-0.08167772992629807,6.917752664656561,1.3999977111816406,0.41056835189845486,0.47250137329101705,-0.7916083484837984,1.7366110950658324,-0.15955348759639065,1.1045562341784247,-2.1100006103515696,88.65559014075932,51.347820144945594,0.6320548608874078,10,-0.9200019836425781,-0.7350025177001953,-1.1600027084350586,-0.06500244140625,4.819999694824226,0,0.1153485329169357,3.297888918649133,41.61000061035156,3.1999923705861133,41.209999084472656,-1.5242733548635596,41.38999938964844,0.1153485329169357 3602,2010-10-12,44.38999938964844,44.560001373291016,42.709999084472656,42.86999893188477,1252900.0,0.03860546669124121,-1.0108718863054453,1.634408558044899,61.07525205706459,48.63150635695664,-2.308081824741244,-1.9570302608898587,-2.3844065782271215,-1.7201955464012997,7.4120557037963275,1.8500022888183594,0.32070434300420203,1.9934991836547837,0.43392763662500755,3.55307073068456,1.2137134101398956,2.773284957169672,-3.7599983215332102,95.67425011599397,54.273409105293155,0.7797857735148886,10,-1.7949981689453125,-2.0049991607666016,-3.072500228881836,-1.7150001525878906,3.2999992370605398,1,0.08515428770603584,-1.175994873046875,42.7400016784668,3.297888918649133,41.61000061035156,3.1999923705861133,41.209999084472656,0.08515428770603584 3603,2010-10-13,45.5,45.6500015258789,44.040000915527344,44.61000061035156,1163200.0,0.025005645992651537,1.7058778273580755,0.5855257379052828,67.16123150947296,49.488080624872005,-3.2766817727281463,-2.953846694763456,-3.569678037896118,-2.827313919957291,8.32932261296118,1.6100006103515554,0.1699332869299326,2.935499763488771,0.855282705154309,5.015716821823233,1.8953912343215435,3.9756082926559984,-4.712798919677738,97.01192206771785,50.70762714959502,1.0401085291672305,10,-2.359998703002937,-2.5699996948242188,-4.182500839233398,-2.825000762939453,2.970001220703132,2,0.08285715291788298,-1.0108718863054453,44.38999938964844,-1.175994873046875,42.7400016784668,3.297888918649133,41.61000061035156,0.08285715291788298 3604,2010-10-14,45.09000015258789,45.63999938964844,44.66999816894531,45.36999893188477,579100.0,-0.009010985657408987,1.3658575163520315,-0.3146055857493179,62.20871382076178,51.267968773534456,-2.706030444980037,-2.444726966026053,-3.2728584666032674,-2.4059290378195897,9.29615976568564,0.970001220703125,0.1115626454412606,2.382999992370607,0.024525229072672516,4.741474755668541,1.2037626107216397,3.562237374019574,-4.011031045532228,88.84459517478848,41.148869719101604,1.179237381648968,10,-1.9499988555908274,-2.1599998474121094,-3.772500991821289,-2.4150009155273438,3.2099990844726562,3,0.08871146565676868,1.7058778273580755,45.5,-1.0108718863054453,44.38999938964844,-1.175994873046875,42.7400016784668,0.08871146565676868 3605,2010-10-15,45.59000015258789,45.7400016784668,44.90999984741211,45.5099983215332,450000.0,0.01108893320709603,3.368374558303887,-0.2857220708446794,61.899906093773744,53.03737770528623,-2.910068307834713,-2.874742504035254,-3.798098789328897,-2.894874030978258,9.730240620076122,0.8300018310546875,0.07942598518791044,2.745000076293948,0.056345736625900145,5.433654415961996,1.4006729064599241,4.089327246127972,-4.236769100402832,96.33248116668175,50.09102817982652,1.3443271698340222,10,-2.404998779296875,-2.549999237060547,-4.2300004959106445,-2.9150009155273438,3.0400009155273366,4,0.0743583982957281,1.3658575163520315,45.09000015258789,1.7058778273580755,45.5,-1.0108718863054453,44.38999938964844,0.0743583982957281 3606,2010-10-18,46.09000015258789,46.18999862670898,45.02999877929688,45.5,673500.0,0.010967317357458262,1.9367192517371592,7.37483311081442,68.8352527566484,54.81486666507214,-2.9699017150455873,-3.3462596931925788,-4.326108949421965,-3.385908798634482,9.706171643118056,1.1599998474120952,0.11217145609486323,3.118000030517578,0.07281343360943993,6.163186627425716,1.595406732063509,4.640593328971647,-4.38582745030029,97.12648025071792,49.108412029008235,1.5225932984540673,10,-2.6800003051757884,-2.6800003051757884,-5.1775007247924805,-3.4150009155273438,1.6199989318847656,0,0.06248646254242929,3.368374558303887,45.59000015258789,1.3658575163520315,45.09000015258789,1.7058778273580755,45.5,0.06248646254242929 3607,2010-10-19,44.86999893188477,46.02999877929688,44.59000015258789,45.43999862670898,496200.0,-0.02646997649520766,-1.548676330589908,-0.966100927811698,61.596226138006045,56.66086119276173,-1.5508573614677132,-2.067662831180918,-3.145325727413116,-2.1845432128300857,9.75077654339348,1.5,0.28458044894986756,1.7934988021850629,-1.365269999670538,4.952267604040664,0.21411440125726244,3.3728832031128633,-2.717243637155036,38.604599997516466,-9.566629488647756,1.5793844009277986,10,-1.4599990844726705,-1.4599990844726705,-3.8074989318847727,-2.194999694824226,4.120002746582024,1,0.05995102530512275,1.9367192517371592,46.09000015258789,3.368374558303887,45.59000015258789,1.3658575163520315,45.09000015258789,0.05995102530512275 3608,2010-10-20,45.04999923706055,45.29999923706055,44.7400016784668,45.0099983215332,340200.0,0.004011595931816769,1.0740615154212407,-0.07017708235735207,63.10860560367384,59.23400046805792,-1.2930689560060742,-2.143329153480096,-3.3497211343546525,-2.3674721993726706,10.493235868303344,0.55999755859375,0.5209781692937625,1.8374992370605483,-1.4186582127219793,5.093656686843076,0.20942051216928803,3.4655779619518086,-2.493519609132889,28.749970197649315,-23.792211244729376,1.628078724891263,10,-1.6399993896484446,-1.6399993896484446,-3.854999542236328,-2.375,3.8300018310546804,2,0.05860154127320438,-1.548676330589908,44.86999893188477,1.9367192517371592,46.09000015258789,3.368374558303887,45.59000015258789,0.05860154127320438 3609,2010-10-21,45.20000076293945,45.599998474121094,44.790000915527344,45.22000122070313,277700.0,0.003329667667463676,1.0769302248240582,-0.5000000000001776,66.6989297065787,62.481913563512116,-0.9136480775050941,-2.1541075126204987,-3.48967268593605,-2.514450404896394,11.645214272740448,0.80999755859375,0.6285915860041271,1.829000663757327,-1.4927481106506306,5.150749438165285,0.16812627655335177,3.4898750509613023,-2.2801692351336627,38.125074505877194,-19.51953375506109,1.6608743872039782,10,-1.2800006866455078,-1.7900009155273509,-3.9375009536743164,-2.5250015258789062,2.8499984741210938,3,0.07234514164975026,1.0740615154212407,45.04999923706055,-1.548676330589908,44.86999893188477,1.9367192517371592,46.09000015258789,0.07234514164975026 3610,2010-10-22,45.33000183105469,45.68999862670898,45.22999954223633,45.41999816894531,382700.0,0.0028761297770114602,-2.1723974638919823,4.499713904251691,70.19998916626807,64.75378965024979,-0.5145886542440223,-2.1875548605565314,-3.576312676387502,-2.6526168709837634,12.880355851835581,0.48999786376952414,0.9290977793325652,1.8265016555786104,-1.5892714336783982,5.242274744835619,0.11861511095010968,3.534388200207111,-2.083153593358581,46.25014901175425,-16.654275394112993,1.7078865446285039,10,-0.8800029754638672,-1.9200019836425852,-4.175002098083496,-2.6550025939941406,3.1699981689453125,4,0.06551946362312244,1.0769302248240582,45.20000076293945,1.0740615154212407,45.04999923706055,-1.548676330589908,44.86999893188477,0.06551946362312244 3611,2010-10-25,45.43999862670898,45.61000061035156,44.4900016784668,44.4900016784668,801400.0,0.002426578230996901,-1.3579000626415458,-10.555951169888019,66.28956991465266,65.33315830109291,-0.22497212214764062,-2.240741551807112,-3.616275444587579,-2.7689449951178275,13.233302345932449,1.1199989318847656,1.3294227060927355,1.827498435974114,-1.6930806303119255,5.348077502260153,0.06720890283109782,3.58778796911713,-1.8988353501115824,61.68822965511529,1.493091692331383,1.7602895331430188,10,-0.3249988555908132,-2.029998779296875,-4.194998741149895,-2.7649993896484304,5.3500022888183665,0,0.07020252063852861,-2.1723974638919823,45.33000183105469,1.0769302248240582,45.20000076293945,1.0740615154212407,45.04999923706055,0.07020252063852861 3612,2010-10-26,45.36999893188477,45.47999954223633,44.95000076293945,45.27999877929688,528600.0,-0.0015404862882865133,2.419331815664957,0.09473730705600868,75.71058578261669,66.28308655366443,-0.0014979556162941776,-2.049798581043248,-3.4743216285866794,-2.6854696642944873,13.725523236016521,0.529998779296875,1.75783059163998,1.6139987945556697,-1.9493546238639183,5.177352212975258,-0.16767791465412785,3.3956755037654673,-1.5639521202762197,73.33329094770139,7.6120394858772045,1.7816767092097945,10,-0.029998779296882105,-1.9599990844726705,-3.744999885559089,-2.694999694824226,5.720001220703118,1,0.05157593580949804,-1.3579000626415458,45.43999862670898,-2.1723974638919823,45.33000183105469,1.0769302248240582,45.20000076293945,0.05157593580949804 3613,2010-10-27,45.08000183105469,45.18999862670898,44.77000045776367,45.0,574900.0,-0.0063918251632640866,1.8000305180438787,0.8889077268681389,74.64970381421215,67.66541877515891,0.2488235737716309,-1.6324232051840255,-3.14552748294075,-2.3680582853892815,14.266030354899781,0.5999984741211009,2.010240744606037,1.1900016784667997,-2.3601856908099776,4.740189047743577,-0.5850920061715925,2.965095363105192,-1.0355598379360913,49.1668044199741,-21.723117350322113,1.7750936846383891,10,0.2599983215332031,-1.6700019836425852,-3.455002784729004,-2.4050025939941406,6.279998779296875,2,0.08673468696974607,2.419331815664957,45.36999893188477,-1.3579000626415458,45.43999862670898,-2.1723974638919823,45.33000183105469,0.08673468696974607 3614,2010-10-28,45.099998474121094,45.36000061035156,44.599998474121094,45.27000045776367,550100.0,0.00044358123900134494,3.3428409499623983,-2.1249761586877742,73.36011283751427,68.93877508001897,0.25747007024138924,-1.5051261442138326,-3.1369780306260537,-2.354178522141879,14.80374180414367,0.7600021362304688,2.0259312529924927,1.0674983978271513,-2.4339769323765523,4.568973728030855,-0.6832392672747005,2.818236062929003,-0.8410008176434616,50.83319558002649,-22.27148836574603,1.7507376651018502,10,0.24000167846679688,-1.6899986267089915,-3.4424991607666016,-2.424999237060547,5.819999694824219,3,0.08381380758057322,1.8000305180438787,45.08000183105469,2.419331815664957,45.36999893188477,-1.3579000626415458,45.43999862670898,0.08381380758057322 3615,2010-10-29,45.25,45.6500015258789,44.93000030517578,45.040000915527344,352000.0,0.0033259762960962114,-2.3488405102818994,-1.2352743184113093,69.3374470188614,68.99457444248709,0.060533324084538265,-1.4540204456587063,-3.2370814932718943,-2.4765920495746343,16.015521563379455,0.7200012207031179,1.8743006894650378,1.0424999237060533,-2.3259782438149585,4.410978091227065,-0.6417391600544491,2.7267390074665556,-0.797902246499234,65.51710530210144,-5.388316803276126,1.6842390837605041,10,0.010000228881835938,-1.8400001525878977,-3.3750009536743164,-2.575000762939453,5.799999237060547,4,0.06187843617813371,3.3428409499623983,45.099998474121094,1.8000305180438787,45.08000183105469,2.419331815664957,45.36999893188477,0.06187843617813371 3616,2010-11-01,44.86000061035156,45.5099983215332,44.650001525878906,45.5099983215332,646700.0,-0.00861877104195441,1.6461533044197825,-3.095240690281562,54.493323180249355,68.20536300273635,0.28799456693697323,-0.8251586733736644,-2.812937521852284,-2.0782368990431195,16.919029793322437,0.8599967956542969,1.8047004318325222,0.47400054931640767,-2.6098547014637887,3.557855800096604,-1.067927076073694,2.0159281747065094,-0.26000213623046875,24.762036243151897,-41.2335847498684,1.5419276253900989,11,0.22999954223632812,-1.4500007629394602,-2.922501564025879,-2.1850013732910156,6.209999084472656,0,0.08114131386811652,-2.3488405102818994,45.25,3.3428409499623983,45.099998474121094,1.8000305180438787,45.08000183105469,0.08114131386811652 3617,2010-11-02,45.31000137329102,45.68999862670898,45.2599983215332,45.31999969482422,390400.0,0.010031225073938721,-6.81787287165781,0.015382087292307415,47.92123853398638,66.51787777277107,-0.10396073089531654,-1.1157794807460704,-3.174503785880738,-2.5224495275962084,18.147254039474735,0.8299980163574148,1.7093759910328217,0.7865013122558651,-2.198184422917123,3.771187047428853,-0.705841555330629,2.278844179842359,-0.6599998474121165,65.1378715392137,2.938967094656256,1.492342867586495,11,-0.2200012207031321,-1.9000015258789205,-3.372502326965339,-2.635002136230476,5.8199996948242045,1,0.12094459007160019,1.6461533044197825,44.86000061035156,-2.3488405102818994,45.25,3.3428409499623983,45.099998474121094,0.12094459007160019 3618,2010-11-03,45.40999984741211,45.5,44.36999893188477,45.4000015258789,817500.0,0.0022069845749339567,10.894834059469478,-1.0000000000014213,53.755869805826315,65.0797600060208,-0.16485958554853397,-0.9477599056617692,-3.1688978012786606,-2.6125068265886995,19.01154333572937,1.1300010681152273,1.4909889484518075,0.685499763488771,-1.9291831772954922,3.300182704273034,-0.6218417069033606,1.9928412338809025,0.7799987792968679,78.78796636129847,19.135053649260435,1.3073414703921324,11,-0.3800010681152344,-2.000000000000007,-3.440000534057617,-2.7350006103515625,6.950000762939453,2,0.1250825880700699,-6.81787287165781,45.31000137329102,1.6461533044197825,44.86000061035156,-2.3488405102818994,45.25,0.1250825880700699 3619,2010-11-04,45.75,46.65999984741211,45.06000137329102,45.54999923706055,1479200.0,0.007487340976224832,-1.711869886108339,20.003433803877428,51.95122019298673,63.05211900898955,-0.4678356997167583,-0.9804641911272185,-3.4020009428718367,-2.94815201905152,19.859012246642756,1.5999984741210866,1.4350303192519718,0.7984998703002901,-1.2607818169836236,2.857781557584204,-0.23114097334166672,1.828140713942247,-1.3800010681152273,60.262031283836556,5.032013242108171,1.0296408436419553,11,-0.2350006103515625,-2.104999542236328,-3.780000686645508,-3.075000762939453,6.119998931884773,3,0.12262296416068996,10.894834059469478,45.40999984741211,-6.81787287165781,45.31000137329102,1.6461533044197825,44.86000061035156,0.12262296416068996 3620,2010-11-05,46.06000137329102,46.13000106811523,45.66999816894531,45.72999954223633,886700.0,0.00677598630144316,-1.0444365325601976,1.650002861012071,49.61638350722265,61.19954274149732,-0.7413587191184732,-0.9907872658019627,-3.5854367614162115,-3.2557837194333246,20.534822008061745,0.46000289916991477,1.3533919692736944,0.8860012054443445,-0.5069189154943743,2.278921326383063,0.18954114497498864,1.5824612659137003,-1.69000244140625,73.79920374473213,22.882810630692248,0.696460060469359,11,-0.5450019836425852,-2.415000915527351,-4.0900020599365305,-3.385002136230476,5.959999084472649,4,0.10551447352914045,-1.711869886108339,45.75,10.894834059469478,45.40999984741211,-6.81787287165781,45.31000137329102,0.10551447352914045 3621,2010-11-08,47.66999816894531,47.849998474121094,45.959999084472656,45.959999084472656,1256700.0,0.03495433668371284,-1.2105267854354334,5.181786655569316,82.55819420750404,61.96038812204036,-2.2370097145791306,-2.332070173694987,-5.059800635782061,-4.85546177778798,22.15521863348859,1.8899993896484375,1.2605857201924096,2.249498176574704,0.9271008474684805,3.571895505680928,1.5882995120215924,2.910696841127816,-3.2541992187499957,94.82757675709034,40.604231809553255,0.6611986645531113,11,-1.5599994659423828,-3.4299983978271484,-5.704998970031738,-4.994998931884766,4.100002288818359,0,0.07090415770808955,-1.0444365325601976,46.06000137329102,-1.711869886108339,45.75,10.894834059469478,45.40999984741211,0.07090415770808955 3622,2010-11-09,48.16999816894531,48.65999984741211,47.47999954223633,47.59000015258789,700800.0,0.010488777411485684,-1.950003576282097,0.33918030812062483,83.76628577420757,62.97334167315096,-2.5681270603401387,-2.671322295521449,-5.390737999786005,-5.3405341165130125,22.881765731048667,1.1800003051757812,1.1362682420651282,2.5604982376098633,0.8382060685983319,4.282790406621395,1.6993521531041011,3.4216443221156254,-3.6168312377929652,88.5780518905422,29.84644504515923,0.8611460845057654,11,-1.654998779296875,-3.5249977111816406,-6.42249870300293,-5.494998931884766,3.9800033569335866,1,0.06020348009372567,-1.2105267854354334,47.66999816894531,-1.0444365325601976,46.06000137329102,-1.711869886108339,45.75,0.06020348009372567 3623,2010-11-10,49.27000045776367,49.38000106811523,47.97000122070313,48.2400016784668,762200.0,0.022835838294208655,1.2559997558593778,1.7758660378971738,86.53505828208263,64.43722450032523,-3.365156209631813,-3.662165191947686,-6.28638944621953,-6.416026938604475,23.12166391707956,1.4099998474120952,1.1076816817051736,3.4720005035400376,1.0981735823994967,5.845827424680579,2.2850870429697707,4.658913964110305,-4.47042355163574,97.45368939531761,34.6236009600375,1.18691346057027,11,-2.395000457763672,-4.264999389648445,-7.522500991821289,-6.595001220703125,3.8400001525878906,2,0.037751179075917074,-1.950003576282097,48.16999816894531,-1.2105267854354334,47.66999816894531,-1.0444365325601976,46.06000137329102,0.037751179075917074 3624,2010-11-11,49.09000015258789,49.13000106811523,47.849998474121094,48.709999084472656,661700.0,-0.003653344905691358,4.5651935946662325,0.3689335130810939,83.45199413268796,66.00550751297261,-2.86046175660546,-3.3382855408781325,-5.949563074247898,-6.208323247567634,23.325778122544484,1.4200019836425781,1.0202336967248868,3.0920001983642607,0.3274688577954308,5.8565315389330905,1.7097345280798493,4.474265868648672,-3.923989313500975,92.1832698407804,26.13001619816616,1.3822656702844134,11,-2.2150001525878906,-4.084999084472663,-7.342500686645508,-6.415000915527344,3.8899993896484375,3,0.06661235379098462,1.2559997558593778,49.27000045776367,-1.950003576282097,48.16999816894531,-1.2105267854354334,47.66999816894531,0.06661235379098462 3625,2010-11-12,48.97999954223633,49.36999893188477,48.61000061035156,48.90999984741211,651800.0,-0.002240794663060597,-1.2686579061240504,0.18420920544094765,81.49469743043952,69.0056602074382,-2.420231999972863,-3.1213247761473326,-5.670787400220966,-6.067305212396093,23.524478504257015,0.7599983215332102,0.9684474236267349,2.812499618530275,-0.24669746200442688,5.871696699064977,1.282901078262924,4.342098158797626,-3.476869484827148,88.30405573470264,20.802306821014923,1.5295985402673504,11,-2.104999542236328,-3.974998474121101,-7.189999580383301,-6.305000305175781,3.959999084472649,4,0.05900366305957894,4.5651935946662325,49.09000015258789,1.2559997558593778,49.27000045776367,-1.950003576282097,48.16999816894531,0.05900366305957894 3626,2010-11-15,48.97000122070313,49.099998474121094,48.59000015258789,49.0,540600.0,-0.00020413069878810752,3.4348503947455717,-0.4285558583105252,82.37415772967626,72.83376234029262,-1.9734487099057176,-3.040383212095861,-5.5096051180871015,-6.01900718726165,23.45938762690415,0.5099983215332031,0.9516482720269295,2.658501243591317,-0.6465841264631109,5.963586613645745,1.005958558564103,4.311043928618531,-3.1567214824374688,78.42107799242748,11.175442110246593,1.652542685027215,11,-2.095001220703132,-3.454999923706062,-7.102500915527351,-6.295001983642585,4.279998779296868,0,0.06228301329449604,-1.2686579061240504,48.97999954223633,4.5651935946662325,49.09000015258789,1.2559997558593778,49.27000045776367,0.06228301329449604 3627,2010-11-16,47.56000137329102,48.66999816894531,47.209999084472656,48.47000122070313,765000.0,-0.028793134822631017,1.2290168808440372,30.33456256358806,68.56288057764148,74.47898575938319,-0.23548604575445609,-1.4951808468801957,-3.9591095759900057,-4.586182114497532,23.30993314505136,1.7600021362304759,0.9637954777893114,1.1140012741088938,-2.162905932936532,4.3909084811543195,-0.524452329413819,2.7524548776316067,-1.461383928637396,16.12912298959523,-51.19732562632166,1.6384536035227122,11,-0.34000015258789773,-1.5150012969970774,-5.647501945495613,-4.885002136230476,5.419998168945305,1,0.08851974270204543,3.4348503947455717,48.97000122070313,-1.2686579061240504,48.97999954223633,4.5651935946662325,49.09000015258789,0.08851974270204543 3628,2010-11-17,47.68999862670898,47.90999984741211,47.31999969482422,47.709999084472656,290000.0,0.002733331574102049,1.8095112669276392,0.021978528700369575,69.07217421544453,76.38131398410073,-0.009000250279932231,-1.4938452851718083,-3.9438813903291177,-4.696837270831871,23.152401957288344,0.5900001525878906,1.1527407405779755,1.1119985580444265,-2.140734967618421,4.364732083707274,-0.5143682047869973,2.7383653208758503,-1.3288704921784245,22.222202599292114,-45.24113941950843,1.626366762831424,11,-0.16499900817870383,-0.9799976348876882,-5.199997901916497,-5.01499938964843,5.290000915527351,2,0.09352071771023462,1.2290168808440372,47.56000137329102,3.4348503947455717,48.97000122070313,-1.2686579061240504,48.97999954223633,0.09352071771023462 3629,2010-11-18,48.47000122070313,48.93999862670898,48.06000137329102,48.16999816894531,299000.0,0.016355684974947993,-2.3846266707748667,-14.99980926949722,71.69812678781852,78.83484101527804,-0.4052071355241509,-2.1252704677845315,-4.56434396835909,-5.416679996608032,23.015373001811778,1.25,1.392629997050463,1.7285011291503949,-1.5611140849713365,5.018116343272126,0.08369352208952563,3.373308736211264,-1.8673632514858056,58.33343635371443,-8.988774851454309,1.6448076070608673,11,-0.8000011444091868,-1.595001220703132,-5.435000419616706,-5.795001983642585,4.349998474121087,3,0.09572930210009023,1.8095112669276392,47.68999862670898,1.2290168808440372,47.56000137329102,3.4348503947455717,48.97000122070313,0.09572930210009023 3630,2010-11-19,48.29999923706055,48.84000015258789,48.11000061035156,48.47999954223633,352200.0,-0.0035073649548408303,-1.6071525885558584,-0.5999949137887046,73.88887682078925,77.8715835278653,0.12958028001342825,-1.8143793894771818,-4.2454160335055775,-5.176517272091303,22.81103124489919,0.7299995422363281,1.6154212020004834,1.409999275207518,-1.8794734785211773,4.6994720289362135,-0.23473710165683315,3.0547356520718694,-1.4751722199313875,57.67198436982795,-14.412771850588783,1.644736376864349,11,-0.0049991607666015625,-1.4249992370605469,-5.264998435974121,-5.625,4.459999084472656,4,0.09689441778675678,-2.3846266707748667,48.47000122070313,1.8095112669276392,47.68999862670898,1.2290168808440372,47.56000137329102,0.09689441778675678 3631,2010-11-22,48.63000106811523,48.709999084472656,47.56999969482422,47.9000015258789,319300.0,0.0068323361546032135,1.5618091184576135,-4.055546136565931,73.44631946464935,76.72492060458104,-0.05579144150180326,-1.9954483026373069,-4.4637527731901585,-5.426222552633895,23.225968424678197,1.1399993896484375,1.856838857425366,1.580500984191886,-1.7222663224068242,4.883268290790596,-0.0708826691074691,3.231884637491241,-1.6007601269071827,82.08106123582986,8.740933378057022,1.6513836532993538,11,-0.33500099182128196,-1.7550010681152273,-5.517499923706048,-5.95500183105468,3.9099998474121165,0,0.08862836652125106,-1.6071525885558584,48.29999923706055,-2.3846266707748667,48.47000122070313,1.8095112669276392,47.68999862670898,0.08862836652125106 3632,2010-11-23,47.709999084472656,48.13999938964844,47.11000061035156,47.97999954223633,249100.0,-0.01891840352530405,2.4915203827627455,-0.36986387270399496,64.55694735576473,74.28290827943461,0.8851842543850168,-0.939309741725495,-3.4266115934090635,-4.4339713909027765,23.49654669353575,1.5200004577636648,2.089601340856362,0.5434989929199219,-2.6734314240630823,3.760429409902926,-1.0649662155715802,2.151964201411424,1.670001983642571,32.786837404085404,-38.21742755182656,1.608465208491501,11,0.5300006866455078,-0.8349990844726562,-4.299999237060554,-5.270000457763679,4.3600006103515625,1,0.11611823562852153,1.5618091184576135,48.63000106811523,-1.6071525885558584,48.29999923706055,-2.3846266707748667,48.47000122070313,0.11611823562852153 3633,2010-11-24,48.9900016784668,49.099998474121094,47.97999954223633,47.97999954223633,238000.0,0.02682881195884823,-1.2178149762431731,-3.7407423105723447,68.32578521633503,72.60221839983983,-0.49027017141587237,-2.0146582283477414,-4.582824542834679,-5.641372095916793,24.21081990872558,1.3899993896484375,2.072211117354044,1.6280015945434556,-1.52972324656416,4.785726435651071,0.04913917398964429,3.206864015097267,0.3445993804931575,94.47251689778517,21.196113813966747,1.5788624205538082,11,-0.7500019073486328,-2.115001678466797,-5.580001831054695,-6.55000305175782,3.579998016357422,2,0.08144514650064405,2.4915203827627455,47.709999084472656,1.5618091184576135,48.63000106811523,-1.6071525885558584,48.29999923706055,0.08144514650064405 3634,2010-11-26,48.88000106811523,49.08000183105469,48.65999984741211,48.65999984741211,74200.0,-0.002245368576909379,-2.8181786655569425,0.21782253008316074,66.3194294206521,70.91607750986347,-0.46174834691170474,-1.6937908962404649,-4.350984096204989,-5.470487831996799,24.821047923553223,0.4200019836425781,1.9982365637590789,1.329000854492179,-1.7088854966766007,4.366887205660959,-0.18994232109221088,2.847944030076569,0.4101079818725566,88.94484210203429,15.084590938473156,1.5189431755843912,11,-0.7750015258788991,-2.0050010681152273,-5.470001220703125,-6.44000244140625,3.4599990844726634,4,0.08387885402063877,-1.2178149762431731,48.9900016784668,2.4915203827627455,47.709999084472656,1.5618091184576135,48.63000106811523,0.08387885402063877 3635,2010-11-29,48.04999923706055,48.65999984741211,47.15999984741211,48.65999984741211,518300.0,-0.016980397154616633,3.918027866022963,-2.7727146622278602,52.41730588632123,67.58753841615736,0.24860299889469673,-0.6780274586418926,-3.425295427547077,-4.590197548507305,24.719087045177098,1.720001220703118,1.7554011231076956,0.3589990615844698,-2.4842376891463473,3.202235812315287,-1.0626193137809423,1.780617436949882,1.1965076441345133,47.23616260212473,-22.981609959114273,1.4216183753654088,11,0.05500030517578125,-1.1749992370605469,-4.3849992752075195,-5.61000061035157,5.150001525878906,0,0.09927160319462836,-2.8181786655569425,48.88000106811523,-1.2178149762431731,48.9900016784668,2.4915203827627455,47.709999084472656,0.09927160319462836 3636,2010-11-30,48.5,48.72000122070313,47.13000106811523,47.59000015258789,555400.0,0.009365260563674926,1.3555517879597019,-1.491801535883133,52.11268431160702,65.75973883104241,-0.3074056276226784,-0.8868138434336714,-3.795618668960252,-4.989976030153372,24.97043247993527,1.5900001525879048,1.5416637240929205,0.6269998550415039,-1.9018409319748457,3.1558406420578535,-0.6374205384666709,1.8914202485496787,0.7037767557781933,69.84929054222434,1.8732533575589372,1.264420393508176,11,-0.3950004577636719,-1.625,-4.570000648498535,-6.060001373291023,4.770000457763672,1,0.08783501693882889,3.918027866022963,48.04999923706055,-2.8181786655569425,48.88000106811523,-1.2178149762431731,48.9900016784668,0.08783501693882889 3637,2010-12-01,50.790000915527344,50.88999938964844,49.08000183105469,49.22000122070313,942700.0,0.04721651372221336,1.0451988603300906,1.7252746792090503,58.44443624992001,64.57887905709525,-2.336785851855126,-2.8935718013207463,-5.952866060353024,-7.218483295619535,25.56188816227693,2.3899993896484375,1.3963918658302177,2.643000793457034,0.09597649288263455,5.190025094031434,1.3694886431698379,3.9165129437442303,-3.6800003051757812,97.34046492658227,31.72610850418269,1.2735121502871989,12,-1.7900009155273438,-3.160001754760742,-6.527501106262207,-8.350002288818366,1.6599998474121094,2,0.03445560087526989,1.3555517879597019,48.5,3.918027866022963,48.04999923706055,-2.8181786655569425,48.88000106811523,0.03445560087526989 3638,2010-12-02,51.09000015258789,51.209999084472656,50.36000061035156,50.63999938964844,957600.0,0.005906659414310678,1.4637685966861824,0.28662474548432215,60.96489980575184,63.38629828131006,-2.351009381732837,-2.8946305544024966,-6.099381699733769,-7.47601608773418,27.2815205498177,0.8499984741210938,1.2516938218715836,2.6590000152587905,0.13035197854611624,5.187648051971465,1.394675996902457,3.923324033615124,-3.9599990844726634,97.05884827875727,33.3675104731763,1.2643240183563365,12,-1.9300003051757812,-3.3000011444091797,-6.715000152587891,-8.650001525878913,2.520000457763672,3,0.01918182695849313,1.0451988603300906,50.790000915527344,1.3555517879597019,48.5,3.918027866022963,48.04999923706055,0.01918182695849313 3639,2010-12-03,51.36000061035156,51.790000915527344,50.709999084472656,50.7599983215332,355800.0,0.005284800488496222,-2.0857161541353997,1.3333361590302208,62.823267490141625,62.15678613346032,-2.4227278091379603,-2.8699375954833926,-6.199925156899447,-7.705540720505908,28.20019639026679,1.0800018310546875,1.2945919247297581,2.648500442504883,0.12745362832286844,5.169547256686897,1.3879770354138756,3.90902384959589,-4.066799621582035,90.7725253378586,28.947225898071295,1.260523407091007,12,-1.9099998474121094,-3.280000686645508,-6.9850006103515625,-8.920001983642585,2.6100006103515696,4,0.023559171925492173,1.4637685966861824,51.09000015258789,1.0451988603300906,50.790000915527344,1.3555517879597019,48.5,0.023559171925492173 3640,2010-12-06,50.91999816894531,51.33000183105469,50.61999893188477,51.0,339600.0,-0.00856702562650613,-1.0882428839098612,-0.1333358764551425,60.04116409774093,60.667324426026056,-1.7567342771360188,-2.157799401338991,-5.61303944334982,-7.220982889103794,29.13810531297586,0.7400016784667898,1.3252307822832705,1.9654981613159208,-0.41227191553740994,4.343268238169252,0.776613122889259,3.1543831997425826,-3.356989184570317,81.33041255215538,20.711913350547505,1.1888850384266645,12,-1.4699974060058594,-2.839998245239258,-6.5449981689453125,-8.479999542236335,2.9000015258789062,0,0.027886921341419013,-2.0857161541353997,51.36000061035156,1.4637685966861824,51.09000015258789,1.0451988603300906,50.790000915527344,0.027886921341419013 3641,2010-12-07,51.04999923706055,51.61999893188477,50.7400016784668,51.31999969482422,348300.0,0.002553045420070621,1.022984675421464,3.3749284760633227,70.69983048837987,61.34986699631663,-1.6845018460287733,-2.130845376480707,-5.610316130958282,-7.282387315598868,28.99504406256809,0.8799972534179759,1.2721242727220528,1.9264991760253878,-0.5454681522905531,4.398466504341329,0.6905155118674173,3.1624828401833582,-3.2333707368164113,72.69365577624188,6.181208065648121,1.2359836641579687,12,-1.5899982452392578,-2.969999313354492,-6.714999198913574,-8.61000061035157,2.9099998474121094,1,0.04211560348698451,-1.0882428839098612,50.91999816894531,-2.0857161541353997,51.36000061035156,1.4637685966861824,51.09000015258789,0.04211560348698451 3642,2010-12-08,51.06999969482422,51.33000183105469,50.77000045776367,51.02999877929688,356200.0,0.00039178174461462767,-1.0000136239782016,-0.14815128781133016,70.31246059797998,61.57060870538829,-1.316173375442375,-2.026336688198313,-5.470122546014352,-7.237129855269679,28.39609794505009,0.5600013732910156,1.2266639012901308,1.80149955749512,-0.7730581977568889,4.376057312747129,0.5142206798691191,3.088778435121121,-3.0149688496630915,49.650275031611294,-21.536601742046166,1.2872788776260038,12,-1.6099987030029297,-2.989999771118164,-6.819999694824219,-8.630001068115241,3.8899993896484375,2,0.04307814325603787,1.022984675421464,51.04999923706055,-1.0882428839098612,50.91999816894531,-2.0857161541353997,51.36000061035156,0.04307814325603787 3643,2010-12-09,51.13000106811523,51.47999954223633,50.90999984741211,51.20000076293945,455100.0,0.0011748849353740987,-1.2352835579756758,-1.7499523173760367,67.49995859055286,61.70177861315504,-1.1629937918854978,-2.0446784757031864,-5.362706058342049,-7.232937640524561,27.435067174158434,0.5699996948242188,1.1738477522970854,1.768500900268549,-0.937315626661622,4.47431742719872,0.4155926368034599,3.121409163733638,-2.850872018732126,43.58985227039216,-28.01573048829451,1.352908263465087,12,-1.6700000762939382,-3.0500011444091726,-6.880001068115227,-8.69000244140625,4.86000061035157,3,0.02581653955112828,-1.0000136239782016,51.06999969482422,1.022984675421464,51.04999923706055,-1.0882428839098612,50.91999816894531,0.02581653955112828 3644,2010-12-10,52.36000061035156,52.5,51.15999984741211,51.36000061035156,453200.0,0.024056317554105533,1.0937522351763107,-14.285776566756043,73.44107558417409,64.03775302402758,-2.0645525481586446,-3.180186710880733,-6.402707506493492,-8.388225054450828,26.75279812947991,1.3699989318847727,1.2993507812329028,2.835000419616698,-0.1793338304700356,5.849334669703431,1.327833294573331,4.3421675446600645,-3.8702192489998097,92.55322818572692,18.392620640148294,1.5071671250433678,12,-2.5450000762939453,-3.5799999237060547,-8.14000129699707,-9.920001983642585,2.5699996948242188,4,0.02387318535960592,-1.2352835579756758,51.13000106811523,-1.0000136239782016,51.06999969482422,1.022984675421464,51.04999923706055,0.02387318535960592 3645,2010-12-13,51.86999893188477,52.81999969482422,51.790000915527344,52.65999984741211,310100.0,-0.009358320717244517,-1.1684254485295298,-0.7900009155273366,68.36730368831306,65.84382184366159,-1.0903626639595743,-2.5956527738127377,-5.708365286594265,-7.8485948243897425,25.966162557473687,1.029998779296875,1.27728551908546,2.2004987716674904,-0.9765203767247144,5.377517920059695,0.611989197471388,3.789008345863593,-3.0594000794411613,54.32684283982508,-18.053955020795577,1.5885095741961037,12,-0.9199981689453196,-2.625000000000007,-7.289999008178718,-9.194999694824226,0.2800025939941264,0,0.04048587491925848,1.0937522351763107,52.36000061035156,-1.2352835579756758,51.13000106811523,-1.0000136239782016,51.06999969482422,0.04048587491925848 3646,2010-12-14,52.02000045776367,52.54999923706055,51.84000015258789,51.84000015258789,301800.0,0.0028918744740265012,-6.888865341414826,-0.2278482235120304,76.77014665944486,67.88001188916434,-0.7694597166898376,-2.640837287355488,-5.633240766706109,-7.968348989418466,25.162088756687346,0.7099990844726562,1.3062996283217885,2.198000335693358,-1.127002831508051,5.523003502894767,0.5354987520926571,3.860501919294059,-2.808461521082002,60.975632449129606,-15.735508918959695,1.6625015836007038,12,-0.43000030517578125,-2.6300010681152344,-7.440000534057617,-9.345001220703125,0.48999786376953125,1,0.03460206115380582,-1.1684254485295298,51.86999893188477,1.0937522351763107,52.36000061035156,-1.2352835579756758,51.13000106811523,0.03460206115380582 3647,2010-12-15,51.77000045776367,52.849998474121094,51.709999084472656,51.81999969482422,342100.0,-0.004805843863899595,-12.411601032200156,-0.2777730682829653,69.8005275358728,68.86174830362222,-0.40881945179725676,-2.1705481750945523,-5.197320305954584,-7.697391508238937,25.94094245287655,1.1399993896484375,1.565850958344761,1.7375003814697294,-1.5168467079620385,4.991847470901497,0.11032683675384192,3.364673926185617,-2.1976154452677434,44.32995974901634,-28.88966249055632,1.6271735447158848,12,-0.03500175476074219,-1.7900009155273438,-6.595001220703125,-8.500001907348633,1.5400009155273509,2,0.0423024648897905,-6.888865341414826,52.02000045776367,-1.1684254485295298,51.86999893188477,1.0937522351763107,52.36000061035156,0.0423024648897905 3648,2010-12-16,52.1500015258789,52.18999862670898,51.4000015258789,51.91999816894531,290800.0,0.007340178959921895,4.096795629061073,-4.600137331196928,72.42794865394798,69.92893509960071,-0.6958197186811574,-2.3181371053677324,-5.345433558925258,-8.054172348610138,26.626151112411133,0.7899971008300781,1.8353822499873615,1.8945013046264592,-1.294562217458747,5.083564826711665,0.2999695435838561,3.4890330656690622,-2.1843028979879477,58.58002857639403,-12.127881692399313,1.5945317610426029,12,-0.41500282287596946,-2.170001983642571,-6.5700016021728445,-8.475002288818352,-0.3300018310546804,3,0.053882981330294344,-12.411601032200156,51.77000045776367,-6.888865341414826,52.02000045776367,-1.1684254485295298,51.86999893188477,0.053882981330294344 3649,2010-12-17,53.11000061035156,53.15999984741211,51.6500015258789,52.2400016784668,670800.0,0.01840841910611024,2.113406927036852,3.782548843997861,84.09700011978757,72.601805768717,-1.5438255739722564,-3.07010135218286,-6.051805694964806,-8.976510846228635,26.874569534092608,1.5099983215332102,1.9040971011728658,2.622500419616699,-0.6922762347982072,5.937277074031606,0.9651120924092496,4.279888746824149,-2.7981860009129917,97.1591315486602,22.512177471039607,1.657388327207453,12,-1.1599998474121094,-2.9750003814697266,-7.170000076293945,-9.07500076293946,-0.1399993896484304,4,0.05422709536843606,4.096795629061073,52.1500015258789,-12.411601032200156,51.77000045776367,-6.888865341414826,52.02000045776367,0.05422709536843606 3650,2010-12-20,52.97999954223633,53.5099983215332,52.43000030517578,53.33000183105469,292100.0,-0.002447770036174579,2.042268201868677,-0.4023019753140552,81.5492484788245,73.8072966565442,-1.2190830121947016,-2.7104768913861506,-5.67735428156459,-8.797087736273838,27.194644397834516,1.0799980163574219,1.9268145250634419,2.2584993362426786,-1.0668121324517017,5.583810804937059,0.5958436018954885,3.921155070589869,-2.2694389994814586,74.88153629482058,-0.35691103985386974,1.6626557343471897,12,-0.8400001525878906,-2.6700000762939453,-7.039999008178711,-8.944999694824226,-0.43000030517578125,0,0.03680635673439148,2.113406927036852,53.11000061035156,4.096795629061073,52.1500015258789,-12.411601032200156,51.77000045776367,0.03680635673439148 3651,2010-12-21,52.93999862670898,53.63999938964844,52.849998474121094,53.25,252000.0,-0.0007550191746502621,-2.2244824874855005,0.8857124173033739,72.1648795305336,74.01312098238348,-0.9865366395975954,-2.456997515890002,-5.424756683586978,-8.718413011550133,28.1453959495359,0.7900009155273438,1.9108702143767005,2.0029985427856403,-1.3102164765100355,5.316213562081316,0.34639103313779884,3.6596060524334817,-1.781528039349574,68.74993613781947,-3.5402107323409098,1.6566075096478392,12,-0.6649990081787038,-2.5649986267089773,-6.99999809265136,-8.734998703002923,-1.0900001525878835,1,-0.014922499458311589,2.042268201868677,52.97999954223633,2.113406927036852,53.11000061035156,4.096795629061073,52.1500015258789,-0.014922499458311589 3652,2010-12-22,53.25,53.58000183105469,52.709999084472656,52.97000122070313,235100.0,0.005855711774322314,-1.1749985694939824,-0.9032178674705772,72.22216553390322,74.53781064275574,-1.0669904374620884,-2.4566279607510353,-5.567368344361924,-9.003033401475008,29.559959423906285,0.8700027465820312,1.9702537743053554,2.0359998703002944,-1.0604997845230102,5.132499525123599,0.4877500428886421,3.5842496977119467,-1.6448542282285672,82.58929635798249,12.877352333783492,1.5482498274116523,12,-0.8500003814697266,-2.875,-7.054999351501465,-8.719999313354492,-0.7999992370605469,2,-0.013896745135526745,-2.2244824874855005,52.93999862670898,2.042268201868677,52.97999954223633,2.113406927036852,53.11000061035156,-0.013896745135526745 3653,2010-12-23,52.97999954223633,53.34000015258789,52.97000122070313,53.15999984741211,203100.0,-0.0050704311317121276,-2.700045777065882,-0.6428610354223596,66.6666143389876,73.7850927266239,-0.5665491964133906,-1.973566034047039,-5.165448501826759,-8.703854844360919,30.40446570161991,0.3699989318847585,1.9277695528210899,1.5664995193481417,-1.4394963730702912,4.572495411766575,0.06350157313892169,3.0694974655573617,-1.0085801192470356,66.8341429190326,-0.20494821118272455,1.5029979462092178,12,-0.45999908447265625,-2.604999542236328,-6.347498893737793,-8.184999465942383,0.549999237060554,3,0.006228800186976358,-1.1749985694939824,53.25,-2.2244824874855005,52.93999862670898,2.042268201868677,52.97999954223633,0.006228800186976358 3654,2010-12-27,52.97999954223633,53.13999938964844,52.16999816894531,52.88000106811523,230500.0,0.0,3.6190735694822886,-0.5555461365659701,73.30313227390847,74.33351812502339,-0.5245115586282196,-1.739858761668117,-5.0175916823828,-8.690028382531636,30.92295627379913,0.970001220703125,1.8984667989213975,1.361499595642087,-1.4712360401465077,4.194235231430682,-0.05486822225221033,2.7778674135363843,0.6599998474121094,55.10208848014283,-9.710817876330815,1.4163678178942969,12,-0.45999908447265625,-2.604999542236328,-5.862499237060547,-8.184999465942383,1.1300010681152344,0,-0.02189505204671327,-2.700045777065882,52.97999954223633,-1.1749985694939824,53.25,-2.2244824874855005,52.93999862670898,-0.02189505204671327 3655,2010-12-28,52.81999969482422,53.15999984741211,52.47000122070313,53.15999984741211,167500.0,-0.0030200046960090488,3.0588136296827777,-3.4000534065763968,69.88760808645716,73.56879161691366,-0.24091760452574817,-1.2692550281341681,-4.724664700963103,-8.475158122118422,32.91538277537606,0.6899986267089773,1.9148031781924146,0.9629997253417955,-1.3624936452184286,3.2884930959020195,-0.1997469599383166,2.1257464106219075,0.7905996704101597,44.21775415723806,-18.788705238508086,1.1627466852801127,12,-0.2999992370605469,-2.4449996948242188,-5.547499656677246,-8.024999618530273,1.0699996948242188,1,0.002839862301127871,3.6190735694822886,52.97999954223633,-2.700045777065882,52.97999954223633,-1.1749985694939824,53.25,0.002839862301127871 3656,2010-12-29,52.7599983215332,53.31999969482422,52.459999084472656,52.88999938964844,291300.0,-0.0011359593645907662,-1.3561675332479817,0.3823559110951542,68.81954480305923,73.45979353548992,-0.07253668417102688,-0.9209596098994481,-4.545811705866768,-8.36406997279542,35.00866361397842,0.8600006103515625,1.7536852805565104,0.6899984359741183,-1.0466768615076774,2.426673733455914,-0.17833921276677955,1.558336084715016,0.8217890197753945,41.84387377443023,-21.90805837578649,0.8683376487408978,12,-0.23999786376953125,-2.384998321533203,-5.1749982833862305,-7.964998245239258,1.5,2,-0.003980270870989511,3.0588136296827777,52.81999969482422,3.6190735694822886,52.97999954223633,-2.700045777065882,52.97999954223633,-0.003980270870989511 3657,2010-12-30,52.540000915527344,53.18000030517578,52.5,52.72999954223633,236300.0,-0.0041697765922041885,-4.03703075771062,1.4615158895507496,65.16127126896379,72.65238493715833,0.29968699442747493,-0.5935668822149296,-4.167738301063693,-8.091990025795823,35.822739990790254,0.6800003051757812,1.673043617858177,0.3825010299682603,-1.2562130857550002,2.021215145691521,-0.43685602789336997,1.2018580878298906,1.013550642333989,31.62411275834749,-33.24566676912522,0.8193570578616299,12,0.10499954223632812,-2.1650009155273438,-4.955000877380371,-7.680000305175781,2.5,3,-0.013132897399747323,-1.3561675332479817,52.7599983215332,3.0588136296827777,52.81999969482422,3.6190735694822886,52.97999954223633,-0.013132897399747323 3658,2010-12-31,52.06999969482422,53.22000122070313,52.02000045776367,52.540000915527344,798700.0,-0.008945588361499723,-3.2105312470720757,2.473708514867388,46.27248853141285,68.44966142733892,0.8461256903052714,-0.04888867489811588,-3.5476661877876836,-7.56540437279925,36.2768689577949,1.2000007629394602,1.5024872764671926,-0.13650016784667685,-1.6975830865406962,1.4245827508473425,-0.9170416271936901,0.6440412915003364,1.4558807952587927,3.8460974156878045,-55.145741187544516,0.780541459347011,12,0.7600002288818359,-1.6849994659423828,-4.512499809265137,-7.0649986267089915,2.3600006103515625,4,0.0072978888101089545,-4.03703075771062,52.540000915527344,-1.3561675332479817,52.7599983215332,3.0588136296827777,52.81999969482422,0.0072978888101089545 3659,2011-01-03,52.56999969482422,53.459999084472656,52.47999954223633,52.54999923706055,383900.0,0.009602458285585591,-11.250005960470162,-0.042554054931497956,58.97435646634306,65.94134009261877,0.2921989861434966,-0.478103268293097,-3.8935268521754978,-7.988891864872521,36.519020390305734,1.3899993896484375,1.4576763298177227,0.3029998779296861,-1.213090709560241,1.8190904654196132,-0.45504541581527747,1.0610451716746496,0.895645593966016,38.19442788758288,-20.50400568848267,0.7580452937449635,1,0.26000022888183594,-2.184999465942383,-5.012499809265137,-7.5649986267089915,1.0800018310546804,0,0.01826134848859784,-3.2105312470720757,52.06999969482422,-4.03703075771062,52.540000915527344,-1.3561675332479817,52.7599983215332,0.01826134848859784 3660,2011-01-04,52.34000015258789,53.0099983215332,51.95000076293945,52.56999969482422,408200.0,-0.004375110206800592,-1.0990085547561044,-11.49971390425329,54.020093277895654,63.925252731214556,0.4714449496169948,-0.1436301435665257,-3.5130735340864234,-7.66729262138643,36.61566488001534,1.05999755859375,1.3504222594575808,0.0020002365112290477,-1.3751146734795654,1.3791151465020235,-0.6865572184841682,0.6905576915066263,1.1199989318847656,25.827802858247207,-31.236627589768883,0.688557454995397,1,0.4250011444091797,-1.9549999237060547,-4.850000381469727,-7.334999084472663,2.0600013732910085,1,0.033817356755895256,-11.250005960470162,52.56999969482422,-3.2105312470720757,52.06999969482422,-4.03703075771062,52.540000915527344,0.033817356755895256 3661,2011-01-05,53.20000076293945,53.38999938964844,52.04999923706055,52.36000061035156,340300.0,0.016431039507917244,1.1967262323530792,-3.6521818453220107,65.57733190829438,63.186937883924685,-0.38866843539804563,-0.8793859037769778,-4.213071123440329,-8.417627724406103,36.67368776689174,1.3400001525878906,1.0748417633652707,0.7545007705688462,-0.5319542026074302,2.0409557437451227,0.11127328398070802,1.3977282571569845,-1.25,82.7815489709148,23.110487500440428,0.6432274865881388,1,-0.49500083923339844,-2.815000534057617,-5.710000991821289,-8.194999694824226,1.1699981689453196,2,0.012969898812288383,-1.0990085547561044,52.34000015258789,-11.250005960470162,52.56999969482422,-3.2105312470720757,52.06999969482422,0.012969898812288383 3662,2011-01-06,53.27000045776367,53.81999969482422,53.04999923706055,53.34000015258789,424600.0,0.0013157837184276655,-2.019596990141667,-0.08333295489121303,63.084091741631084,62.788879817551745,-0.5090664899752966,-0.8180585879065205,-4.116698834375299,-8.375802820630561,36.85568103495806,0.7700004577636719,0.8357964564591427,0.7145004272460938,-0.44688623682896633,1.8758870913211538,0.13380709520856726,1.2951937592836202,-1.3199996948242188,70.58825929348502,10.333912300280907,0.5806933320375294,1,-0.38500022888183594,-1.8199996948242188,-5.780000686645508,-8.264999389648445,0.970001220703125,3,0.018584528914252108,1.1967262323530792,53.20000076293945,-1.0990085547561044,52.34000015258789,-11.250005960470162,52.56999969482422,0.018584528914252108 3663,2011-01-07,52.45000076293945,53.25,51.81000137329102,53.25,464500.0,-0.015393273658301787,2.5999999999999823,11.428610354223434,42.028993519626816,59.31397551152044,0.2546229926052348,0.11162573629725614,-3.1270764902017163,-7.463099673769804,36.444248664441396,1.4599990844726491,0.7161305257740338,-0.17149925231933594,-1.1228255304580301,0.7798270258193583,-0.647162391388683,0.30416388675001116,1.3699989318847656,31.840792243062605,-22.764451883526323,0.47566313906934826,1,0.36499977111816406,-0.3600006103515625,-4.135001182556152,-6.690000534057617,1.6699981689453196,4,0.049380364440679836,-2.019596990141667,53.27000045776367,1.1967262323530792,53.20000076293945,-1.0990085547561044,52.34000015258789,0.049380364440679836 3664,2011-01-10,53.61000061035156,53.68999862670898,51.849998474121094,52.13000106811523,509700.0,0.022116298008364454,1.243908679622727,-1.8500011920940413,56.09285131909523,57.781224759591346,-0.9014056478644434,-1.0012608435041699,-4.101121787309637,-8.528298060556565,35.59490492406299,1.8400001525878835,0.594255366018821,0.9260005950927734,-0.11317716724465043,1.9651783574301973,0.40641171392406505,1.4455894762614818,0.20999908447265625,89.55227563013723,35.96227042867362,0.5195888811687104,1,-0.7950000762939453,-1.3900012969970703,-5.135001182556152,-7.690000534057617,0.8999977111816406,0,0.01529564792927629,2.5999999999999823,52.45000076293945,-2.019596990141667,53.27000045776367,1.1967262323530792,53.20000076293945,0.01529564792927629 3665,2011-01-11,53.97000122070313,54.2400016784668,53.75,53.9000015258789,225600.0,0.006715176389721078,-1.648638060086191,0.04729710572643879,59.38071292431556,56.73246566195316,-1.2081761140251004,-1.2604940960839102,-4.271986366168328,-8.78102076096112,34.69595358857926,0.6300010681152344,0.5310931860008026,1.1810010910034237,0.06648629364541847,2.295515888361429,0.6237436923244246,1.7382584896824227,-2.1599998474121094,88.88887144628839,35.679120510046516,0.5572573986790015,1,-0.9449996948242259,-1.5400009155273509,-5.205000877380378,-7.760000228881843,0.7999992370605398,1,-0.00592921414834946,1.243908679622727,53.61000061035156,2.5999999999999823,52.45000076293945,-2.019596990141667,53.27000045776367,-0.00592921414834946 3666,2011-01-12,53.81999969482422,54.41999816894531,53.20000076293945,54.31999969482422,309100.0,-0.00277935005532981,2.4857220708446865,-7.142888283377297,55.347087232720774,55.64200076903727,-0.9968280261755069,-1.0210780934452117,-3.9181194948309326,-8.529592003729874,33.53848465492513,1.2199974060058594,0.43527513822983366,0.9409996032714858,-0.2023822783637499,2.0843814849067215,0.36930866245386795,1.5126905440891036,-1.970001220703125,77.0115244922865,26.38134461380271,0.5716909408176186,1,-0.7049999237060547,-1.239999771118164,-5.054999351501465,-7.60999870300293,1.2700004577636719,2,0.010776697033509253,-1.648638060086191,53.97000122070313,1.243908679622727,53.61000061035156,2.5999999999999823,52.45000076293945,0.010776697033509253 3667,2011-01-13,53.959999084472656,54.08000183105469,53.68999862670898,53.72000122070313,180100.0,0.002601252144969868,-1.599994913788643,-0.4799957275390483,59.42307113895837,57.103176614320105,-1.021656013912164,-1.0420208918808385,-3.8629305611757587,-8.5423696400361,32.16428552297739,0.39000320434571023,0.37162426159257933,0.9714990615844741,-0.14381576676964158,2.0868138899385897,0.41384164740741625,1.529156475761532,-2.0072006225585923,82.37549236694213,32.39896804549364,0.5576574141770593,1,-0.8449993133544922,-1.364999771118164,-5.189998626708984,-7.749998092651367,0.060001373291015625,3,0.007598218205494778,2.4857220708446865,53.81999969482422,-1.648638060086191,53.97000122070313,1.243908679622727,53.61000061035156,0.007598218205494778 3668,2011-01-14,54.959999084472656,54.959999084472656,53.66999816894531,53.7599983215332,248200.0,0.018532246422660936,1.1500001589456184,5.000047684140403,65.96773627893552,57.88021881571926,-1.7529384801240582,-1.9191023869924209,-4.655321533025841,-9.40101583160066,31.354359524436493,1.2900009155273438,0.34413068464185415,1.8309991836547823,0.47782913976190144,3.184169227547663,1.1544141617083383,2.5075842056012263,-2.9085126342773435,100.0,48.57862424845784,0.6765850219464413,1,-1.5749988555908203,-2.0249996185302734,-6.189998626708984,-8.749998092651367,-1.6399993896484375,4,-0.013100389701594328,-1.599994913788643,53.959999084472656,2.4857220708446865,53.81999969482422,-1.648638060086191,53.97000122070313,-0.013100389701594328 3669,2011-01-18,55.9900016784668,55.9900016784668,53.599998474121094,53.93000030517578,884200.0,0.018740949984570543,1.3203899136508666,1.7166667196485395,72.41867333851667,59.9245054891216,-2.510837590435152,-2.8693950884583757,-5.472426828406981,-10.284635186303987,30.243528166713308,2.390003204345703,0.38387450929834444,2.717001724243161,0.855037371733566,4.5789660767527565,1.7860195479883672,3.6479839004979553,-3.764004470214843,100.0,45.69832283833496,0.930982176254797,1,-2.0900001525878906,-2.4150009155273438,-7.220001220703125,-9.780000686645508,-1.8800010681152344,1,-0.03339886927171154,1.1500001589456184,54.959999084472656,-1.599994913788643,53.959999084472656,2.4857220708446865,53.81999969482422,-0.03339886927171154 3670,2011-01-19,54.93000030517578,56.4000015258789,54.66999816894531,55.81000137329102,531500.0,-0.018931976094201164,-1.4714239393138375,-0.42718469974093753,63.444863940159834,59.68756460377332,-1.1675935124063699,-1.7452963531862267,-4.217449783780424,-9.076062439616237,28.99452903508235,1.7300033569335866,0.5543199830986936,1.5595003128051772,-0.437207725860155,3.5562083514705094,0.5611462934725111,2.5578543321378433,-2.4028827393066408,54.06247280538743,-1.7400555724161961,0.9983540193326648,1,-0.8249988555908203,-1.029998779296882,-5.632499694824219,-8.364999771118164,0.9000015258789062,2,-0.007646131099748099,1.3203899136508666,55.9900016784668,1.1500001589456184,54.959999084472656,-1.599994913788643,53.959999084472656,-0.007646131099748099 3671,2011-01-20,52.1500015258789,55.22999954223633,52.09000015258789,54.52000045776367,993600.0,-0.05060984459952633,-1.5220861630759002,2.693177335523878,48.16557285745452,58.029951394420365,1.6179436581896738,1.0250374486062341,-1.322662135544583,-6.168217051847122,26.768854774799816,3.1399993896484375,0.5707771839895486,-1.1809986114501996,-3.243729786135688,0.881732563235289,-2.2123641987929474,-0.14963302410745172,4.25,1.392142788232872,-55.09481601572047,1.0313655873427447,1,1.9549999237060618,1.75,-2.0525016784667898,-5.425001144409173,4.16999816894532,3,0.05023967124113371,-1.4714239393138375,54.93000030517578,1.3203899136508666,55.9900016784668,1.1500001589456184,54.959999084472656,0.05023967124113371 3672,2011-01-21,52.5099983215332,53.65999984741211,52.4900016784668,52.54999923706055,583800.0,0.006903102303374986,-28.252074391988554,0.016878031035875825,52.091248134805305,59.147979684995754,1.2726343921972898,0.6395490621660258,-1.5774391307775062,-6.384681239379425,24.610372049407527,1.5099983215332102,0.6431849277141239,-0.7840017318725572,-2.8791433477583297,1.3111398840132154,-1.8315725398154399,0.26356907607032554,3.890003204345696,9.744733993544239,-51.19500200851395,1.047570807942886,1,1.6150016784667969,1.390003204345696,-2.019998550415039,-5.784997940063477,2.420001983642578,4,0.0491335348223898,-1.5220861630759002,52.1500015258789,-1.4714239393138375,54.93000030517578,1.3203899136508666,55.9900016784668,0.0491335348223898 3673,2011-01-24,53.31000137329102,53.54999923706055,52.459999084472656,52.5,565000.0,0.0152352519011556,-1.4494297262428797,-20.249570856380114,53.41959999280781,58.850951759852705,0.6788385401384289,-0.14173003184223631,-2.296218659402456,-7.025621912727836,22.326770927988075,1.0900001525878906,0.6068083238705597,-0.0004987716674733633,-2.0904195466064124,2.0894220032714657,-1.0454591591369464,1.0444616158019997,3.003800125122055,28.306283804535543,-34.04367524380365,1.0449603874694706,1,0.9349994659423757,0.5900001525878764,-2.452502250671394,-6.570001602172859,1.759998321533196,0,0.013318309251223681,-28.252074391988554,52.5099983215332,-1.5220861630759002,52.1500015258789,-1.4714239393138375,54.93000030517578,0.013318309251223681 3674,2011-01-25,51.81999969482422,53.11000061035156,51.11999893188477,53.11000061035156,860200.0,-0.027949758771030786,2.0852717304518973,-1.5925910227609745,47.84768123040351,57.56950379386248,2.1101290048676162,1.324836574074041,-0.7348299187557643,-5.408196733892851,21.199086881870972,2.19000244140625,0.5470653207849097,-1.4325004577636733,-3.6230054693451734,0.7580045538178268,-2.52775296355442,-0.3372479519729268,4.409325776672354,13.257583693911053,-51.49338763311945,1.0952525057907496,1,1.9400005340576172,1.9400005340576172,-0.9625005722045898,-5.079999923706055,3.4599990844726634,1,0.02894635293002179,-1.4494297262428797,53.31000137329102,-28.252074391988554,52.5099983215332,-1.5220861630759002,52.1500015258789,0.02894635293002179 3675,2011-01-26,52.97000122070313,53.45000076293945,51.9000015258789,51.97000122070313,361700.0,0.02219223335876963,-1.7192983630254697,-0.7751932482863446,49.07033379045947,56.87208674472233,0.8977701873738013,0.1967357229921376,-1.7950632266735767,-6.417844090058217,19.89995935944749,1.6300010681152344,0.6911513060093455,-0.28999900817870383,-2.475289881509056,1.8952918651516484,-1.3826444448438764,0.8026464284864687,3.054951189208971,45.01221445463767,-16.736837675885774,1.0926454366651746,1,0.7899990081787038,0.7899990081787038,-1.9275007247924876,-6.07500076293946,2.029998779296868,2,0.021521603990502847,2.0852717304518973,51.81999969482422,-1.4494297262428797,53.31000137329102,-28.252074391988554,52.5099983215332,0.021521603990502847 3676,2011-01-27,52.54999923706055,52.90999984741211,52.209999084472656,52.90999984741211,411600.0,-0.007929053690080456,2.8888865341414824,-0.3600006103515625,47.16980849153421,55.510613117230754,1.2501434140719851,0.6326339118345174,-1.288000333522163,-5.868883995529231,18.421342600905724,0.7600021362304759,0.6635317963452465,-0.6995010375976562,-2.8968919055087383,1.4978898303134258,-1.7981964715531973,0.3991943963578848,3.2787550337304623,56.299204320518434,-4.152807528049173,1.0986954339555406,1,1.210000991821289,1.210000991821289,-1.3249998092651367,-5.479999542236328,1.3800010681152344,3,0.06241679622482166,-1.7192983630254697,52.97000122070313,2.0852717304518973,51.81999969482422,-1.4494297262428797,53.31000137329102,0.06241679622482166 3677,2011-01-28,51.849998474121094,53.22000122070313,51.61000061035156,52.61000061035156,453400.0,-0.013320661714601556,-1.5967796516314126,2.1111134658585176,47.61904041063066,53.471869131863556,1.8096710763699946,1.347371379429859,-0.4618222599105479,-5.041409043554481,17.01585163655045,1.6100006103515696,0.5608927248979825,-1.3650016784667969,-3.629924693584293,0.8999213366506993,-2.4974631860255485,-0.23254017090804524,3.7904055831136674,30.041129652595515,-32.624264482826696,1.1324615075587483,1,1.9100017547607422,1.9100017547607422,-0.524998664855957,-4.714998245239258,2.8800010681152344,4,0.08621024787366482,2.8888865341414824,52.54999923706055,-1.7192983630254697,52.97000122070313,2.0852717304518973,51.81999969482422,0.08621024787366482 3678,2011-01-31,52.45000076293945,52.5,51.72000122070313,51.95000076293945,442100.0,0.011571886335113968,1.6000025431379543,-0.6578928876173267,45.18272983131391,50.4456531866188,0.9120998781663658,0.8193036206244244,-0.9302644974258456,-5.508994310557853,16.198990172799355,0.7799987792968679,0.5041318499531826,-0.7839994430541992,-3.0145948430710447,1.4465959569626463,-1.8992971430626255,0.3312982569542271,3.009587089281311,57.08157879226439,-2.09263620894297,1.1152977000084232,1,1.3099994659423828,1.3099994659423828,-1.0625009536743164,-4.805000305175781,1.9300003051757741,0,0.04728311737201474,-1.5967796516314126,51.849998474121094,2.8888865341414824,52.54999923706055,-1.7192983630254697,52.97000122070313,0.04728311737201474 3679,2011-02-01,53.52999877929688,54.0,52.5099983215332,52.68000030517578,441600.0,0.020591000965638484,-1.5041993640047187,1.6999969482422017,48.275853821869326,48.76020761791985,-0.6185987028370832,-0.19508835362933752,-1.888585969990615,-6.447833150025474,14.907823984864882,1.5499992370605469,0.4314695133196764,0.24799861907959553,-1.9636703766977135,2.4596676148569045,-0.8578358788090625,1.3538331169682536,1.7560055161104415,80.33467193595168,23.88977629037729,1.1058344978886558,2,-0.35499954223633523,0.23000144958495383,-2.082498550415046,-5.354999542236335,-0.47999954223633523,1,0.0287689323864313,1.6000025431379543,52.45000076293945,-1.5967796516314126,51.849998474121094,2.8888865341414824,52.54999923706055,0.0287689323864313 3680,2011-02-02,54.11000061035156,54.43999862670898,53.38999938964844,53.38999938964844,198300.0,0.01083508022195212,-1.9166596024244282,0.8470617802550844,51.09932029608275,49.086179555545215,-1.4831151735959978,-0.6700404938804354,-2.3321823680174063,-6.8877778739665345,14.363056497996551,1.0499992370605398,0.2244595557383633,0.7395004272460923,-1.4550432585786197,2.9340441130708044,-0.3577714156662637,1.8367722701584484,1.009363470514856,88.33928453482925,33.07093787091853,1.0972718429123556,2,-1.3300018310546875,-0.35000038146972656,-2.6625003814697266,-5.270000457763672,-1.029998779296875,2,0.02162258650430493,-1.5041993640047187,53.52999877929688,1.6000025431379543,52.45000076293945,-1.5967796516314126,51.849998474121094,0.02162258650430493 3681,2011-02-03,53.88999938964844,54.27999877929688,53.4000015258789,54.06000137329102,213600.0,-0.004065814419174862,1.8852520527556436,-0.23611346585852722,49.73624856050645,48.82451293617867,-1.1067226954538683,-0.41707974230205735,-1.986158336146346,-6.549451992706771,13.466165092248428,0.879997253417983,-0.1640055961629372,0.48499927520752095,-1.7199286465549122,2.689927196969954,-0.6174646856736956,1.5874632360887375,1.0693900852587177,80.565384361348,27.539271639751654,1.1024639608812177,2,-1.1100006103515625,-0.12999916076660156,-2.4424991607666016,-4.885000228881836,-1.9899978637695384,3,0.0205975250124939,-1.9166596024244282,54.11000061035156,-1.5041993640047187,53.52999877929688,1.6000025431379543,52.45000076293945,0.0205975250124939 3682,2011-02-04,54.2599983215332,54.54999923706055,53.68999862670898,54.099998474121094,160100.0,0.006865818075251884,1.324320701902724,-0.9411645910467462,47.231012013569945,48.13689204959669,-1.3436810648409647,-0.7474287449335719,-2.193577768221715,-6.790907604148778,12.245821505507902,0.8600006103515696,-0.4297804517136612,0.8054983139038114,-1.4308945126250308,3.0418911404326536,-0.31269809936060966,1.9236947271682325,0.5458155316530551,89.7526106431476,40.9057920315148,1.118196413264421,2,-1.4249992370605469,-0.4999980926513672,-2.812498092651367,-5.254999160766602,-2.4699974060058594,4,-0.006081791864458341,1.8852520527556436,53.88999938964844,-1.9166596024244282,54.11000061035156,-1.5041993640047187,53.52999877929688,-0.006081791864458341 3683,2011-02-07,55.040000915527344,55.25,54.2400016784668,54.290000915527344,318500.0,0.01437527862371124,-1.3764709050273312,4.687504470352621,46.16626338875981,47.950067844969624,-2.0701773635625074,-1.394966852313253,-2.8398497496528847,-7.441795330895836,12.618108022348512,1.0099983215332031,-0.313472691552505,1.456000900268556,-0.834771918578646,3.746773719115758,0.31061449084495507,2.601387309692157,-3.920001983642571,92.33580453169051,47.89574313045416,1.145386409423601,2,-1.6100006103515625,-1.2800006866455078,-3.530000686645508,-6.035001754760742,-3.700000762939453,0,-0.005632292298955233,1.324320701902724,54.2599983215332,1.8852520527556436,53.88999938964844,-1.9166596024244282,54.11000061035156,-0.005632292298955233 3684,2011-02-08,54.43000030517578,55.15999984741211,54.06999969482422,55.15999984741211,267300.0,-0.011082859742094886,1.9863036605439865,-0.9733327229817709,47.90619942095884,47.82071958169177,-1.1745278478010448,-0.7593145464307582,-2.0969033605940837,-6.706512928872854,12.576413427694167,1.0900001525878906,-0.2785771903508163,0.8050003051757812,-1.5168733028613701,3.1268739132129326,-0.35593649884279444,1.965937109194357,-3.2274013519287053,55.91400936856527,12.166861289765947,1.1609368040185761,2,-1.0,-0.6700000762939453,-2.822500228881836,-5.42500114440918,-3.4099998474121094,1,-0.000918597038034541,-1.3764709050273312,55.040000915527344,1.324320701902724,54.2599983215332,1.8852520527556436,53.88999938964844,-0.000918597038034541 3685,2011-02-09,53.6500015258789,54.349998474121094,53.5,54.349998474121094,250500.0,-0.01433031002982943,1.4285776566757493,0.9589005304000306,57.54526398522628,48.973547969879775,-0.32176411016543227,-0.004762729216331252,-1.16352386905114,-5.813916747444175,11.903689461248598,0.9300003051757812,-0.33800365927550047,0.041001510620112924,-2.275265460600586,2.357268481840812,-1.1171319749902366,1.1991349962304625,-2.366454551696762,13.51352465946061,-34.121009044783335,1.1581334856103513,2,-0.2200012207031179,0.10999870300293679,-2.042501449584954,-4.645002365112298,-2.3400001525878764,2,-0.011183639734454243,1.9863036605439865,54.43000030517578,-1.3764709050273312,55.040000915527344,1.324320701902724,54.2599983215332,-0.011183639734454243 3686,2011-02-10,54.4000015258789,54.5099983215332,53.040000915527344,53.38000106811523,409800.0,0.013979496340521536,1.3709749367033817,-1.4571498637602032,59.148116047890014,50.2545563740197,-0.8736138585082358,-0.7474022127839746,-1.7627728023459,-6.4573113264967645,11.653600950622033,1.4699974060058594,-0.18154676481194798,0.7620014190673743,-1.5797717578750365,3.103774596009785,-0.40888516940383113,1.9328880075385797,-3.0371254911804044,61.53851464947891,8.73480281933054,1.1708865884712043,2,-0.9150009155273366,-0.6400012969970632,-2.825000762939446,-5.395002365112298,-1.6599998474121023,3,-0.024264699591897365,1.4285776566757493,53.6500015258789,1.9863036605439865,54.43000030517578,-1.3764709050273312,55.040000915527344,-0.024264699591897365 3687,2011-02-11,54.36999893188477,54.77000045776367,53.9000015258789,54.13000106811523,302600.0,-0.0005515182564811427,-1.4857220708446566,0.23529191770730712,55.543912852639544,51.405798931944766,-0.5012713358798564,-0.7221326623045528,-1.6530844828136324,-6.307500784061496,11.464881206077823,0.8699989318847727,-0.11651164372219824,0.7114988327026452,-1.64924443128605,3.0722420966913404,-0.46887279929170234,1.8918704646969928,-2.929380417880246,60.18093064843008,4.101720203049382,1.180371631994346,2,-0.48999977111817117,-0.6099987030029368,-2.8249988555908274,-5.364999771118171,-0.8199996948242259,4,-0.04542941796081901,1.3709749367033817,54.4000015258789,1.4285776566757493,53.6500015258789,1.9863036605439865,54.43000030517578,-0.04542941796081901 3688,2011-02-14,54.2400016784668,54.88000106811523,54.13000106811523,54.4000015258789,329900.0,-0.00239097399249244,-2.9473573257038126,-0.6666719649044037,64.75609455415304,53.2369367910874,-0.10131457040279201,-0.6839057022162791,-1.4529404879943186,-6.05005002773656,10.582812175138134,0.75,0.01816321637072349,0.6175014495849638,-1.6808087428224638,2.9158116419923914,-0.53165364661875,1.7666565457886776,-2.7231955347423593,56.6038380912109,-4.689935839667143,1.1491550962037136,2,-0.095001220703125,-0.48000144958496094,-2.0725011825561523,-5.145002365112305,-0.5500030517578196,0,-0.04516962918738443,-1.4857220708446566,54.36999893188477,1.3709749367033817,54.4000015258789,1.4285776566757493,53.6500015258789,-0.04516962918738443 3689,2011-02-15,54.11999893188477,54.349998474121094,53.68000030517578,54.13000106811523,288600.0,-0.002212439949640821,1.977789834186701,0.0625134110577782,58.01949908888978,54.00584554584374,0.12424686147554809,-0.7496151861508267,-1.2714434220139594,-5.797207461885733,8.795819060771986,0.6699981689453125,0.21300369480117354,0.5909988403320412,-1.4381667957999298,2.620164476464012,-0.42358397773394785,1.6055816583980302,-2.528528911034826,58.695539499736284,-4.465335678962596,1.0145828180659855,2,0.025001525878899145,-0.3599987030029368,-1.6674985885620188,-5.0249996185302805,0.3600006103515554,1,-0.05136731031343478,-2.9473573257038126,54.2400016784668,-1.4857220708446566,54.36999893188477,1.3709749367033817,54.4000015258789,-0.05136731031343478 3690,2011-02-16,54.5099983215332,54.83000183105469,54.0099983215332,54.31999969482422,317500.0,0.007206197290197336,-1.0246965907967052,-18.99580472924133,63.72547029187217,55.56020351599548,-0.2269076872513196,-1.2360672138680684,-1.5799640216403006,-6.061129259791869,6.804147586711476,0.8200035095214844,0.42833240176972254,1.0019983291625962,-0.9741181944057544,2.978114852730947,0.013940067378420906,1.9900565909467716,-2.845357701100255,79.89115674465404,15.207070010692732,0.9880582617841756,2,-0.36499786376953125,-0.7499980926513672,-1.9924983978271484,-5.414999008178711,-0.30999755859375,2,-0.06402491233229168,1.977789834186701,54.11999893188477,-2.9473573257038126,54.2400016784668,-1.4857220708446566,54.36999893188477,-0.06402491233229168 3691,2011-02-17,54.77000045776367,55.0,54.08000183105469,54.38000106811523,194200.0,0.004769806351796468,1.1647054599635585,2.052643202762701,71.79103228425498,58.28909465718272,-0.38996311601406575,-1.359419674999593,-1.7579771683410215,-6.201522854515204,7.182783718763402,0.9199981689453125,0.5401392855472693,1.1310005187988281,-0.8131777849379773,3.0751788225356336,0.1589113669304254,2.103089670667231,-3.0336526497393805,82.57578822645435,12.95153275197292,0.9720891518684022,2,-0.625,-1.010000228881836,-2.042499542236328,-5.465000152587891,-1.1000022888183594,3,-0.06317325279449026,-1.0246965907967052,54.5099983215332,1.977789834186701,54.11999893188477,-2.9473573257038126,54.2400016784668,-0.06317325279449026 3692,2011-02-18,55.09000015258789,55.38999938964844,54.540000915527344,54.95000076293945,170600.0,0.005842608949236494,1.297299805140577,0.358973355765086,70.56072434024222,60.99959031845854,-0.6479884780059422,-1.555998515578402,-1.9912237870490515,-6.386703929452246,7.696873799222019,0.8499984741210938,0.5787173779240078,1.322000122070314,-0.6489534574403635,3.2929537015809913,0.3365233323149752,2.3074769118256526,-3.2833793007240857,82.45617557432418,10.780821803554645,0.9854767897553395,2,-0.875,-1.3299999237060547,-2.2425003051757812,-5.695001602172852,-1.1100006103515625,4,-0.04265744177912656,1.1647054599635585,54.77000045776367,-1.0246965907967052,54.5099983215332,1.977789834186701,54.11999893188477,-0.04265744177912656 3693,2011-02-22,54.02000045776367,55.13999938964844,53.9900016784668,54.0,360700.0,-0.019422757158477744,-56.50405340963281,0.14286103542234332,53.82216152040202,61.65691944061889,0.2929111114259868,-0.45332225119536673,-0.8470501650865288,-5.185142215002287,8.068037879612856,1.1499977111816406,0.6350697395487828,0.21650047302246378,-1.74527434479171,2.1782752908366376,-0.7643869358846231,1.1973878819295507,-2.0700444643884808,19.88306050425417,-48.60270913918572,0.9808874089070859,2,0.19499969482421875,-0.26000022888183594,-1.1650009155273438,-4.625001907348633,-0.04999923706053977,1,-0.008700503826737371,1.297299805140577,55.09000015258789,1.1647054599635585,54.77000045776367,-1.0246965907967052,54.5099983215332,-0.008700503826737371 3694,2011-02-23,53.31999969482422,54.47000122070313,53.08000183105469,53.91999816894531,606200.0,-0.012958177656565484,-1.574086763635863,-29.999237078008775,43.95099433228842,60.14644503473691,0.9151363037665163,0.3845317737711085,-0.1191328675302401,-4.353919162444761,7.8342680093846635,1.3899993896484446,0.688454888331357,-0.5585002899169922,-2.303729045868238,1.1867284660342534,-1.431114667892615,0.3141140880586306,-1.232441965598099,10.389528892646709,-53.28874956620916,0.8726143779756236,2,0.8950004577636719,0.4400005340576172,-0.15999984741210938,-3.655000686645508,0.8699989318847585,2,0.006939214816249706,-56.50405340963281,54.02000045776367,1.297299805140577,55.09000015258789,1.1647054599635585,54.77000045776367,0.006939214816249706 3695,2011-02-24,54.11000061035156,55.0,52.77999877929688,53.97999954223633,900200.0,0.014816221306243271,1.324608793776643,-0.21666899787647978,51.54930303929028,59.30213247822583,0.2204286883967228,-0.33274418764160885,-0.8556651548627627,-4.998788202607102,7.7548772343665835,2.220001220703118,0.7159172192188805,0.17450065612793253,-1.5195075962179274,1.8685089084737925,-0.6725034700449939,1.021504782300859,-1.890345214708553,50.95791264491448,-10.14703560687569,0.8470041261729293,2,-0.02500152587890625,-0.35000038146972656,-0.3724994659423828,-3.9300003051757812,-0.42000198364258523,3,0.006837902933122253,-1.574086763635863,53.31999969482422,-56.50405340963281,54.02000045776367,1.297299805140577,55.09000015258789,0.006837902933122253 3696,2011-02-25,55.83000183105469,56.6500015258789,54.040000915527344,54.9900016784668,1035600.0,0.03178712255224192,1.1048395904121937,6.461486545966724,59.2899523682475,59.71835909107115,-1.4252783186386395,-1.8913890177027,-2.5059445129816,-6.554837543498465,8.108999550612337,2.6100006103515554,0.8035196994188638,1.730501747131349,-0.032420950433682094,3.4934244446963802,0.8490403983488335,2.6119630959138647,-3.4835326756514604,78.81139243251353,20.44905303967314,0.8814613487825167,2,-1.1150016784667969,-1.9450016021728516,-1.827500343322754,-5.100000381469727,-2.0600013732910156,4,-0.029195791055994014,1.324608793776643,54.11000061035156,-1.574086763635863,53.31999969482422,-56.50405340963281,54.02000045776367,-0.029195791055994014 3697,2011-02-28,56.31999969482422,56.86000061035156,55.20000076293945,56.34000015258789,914500.0,0.008776604830719847,2.132071126018001,-0.023810064441124247,57.84312625520315,58.95025150229894,-1.7987358933911466,-2.1390029890817743,-2.911029702134286,-6.896648028103741,8.092503787149848,1.6599998474121094,0.8464313427945527,1.9969995498657198,0.30280987786402846,3.691189221867411,1.1499047138648777,2.844094385866562,-3.71531859719245,86.76468938280468,31.348971289650983,0.8470948360008451,2,-1.5,-2.3299999237060547,-2.317498207092285,-5.284999847412109,-2.509998321533196,0,-0.04705258416616154,1.1048395904121937,55.83000183105469,1.324608793776643,54.11000061035156,-1.574086763635863,53.31999969482422,-0.04705258416616154 3698,2011-03-01,54.93000030517578,56.52999877929688,54.31000137329102,56.52999877929688,567900.0,-0.024680387023797823,1.774999403952959,79.9980926950223,52.79641981798694,58.369909361087515,-0.3358895782258031,-0.5836036074173023,-1.4627692812644,-5.346358014712365,7.7952953468757,2.2199974060058594,0.7808327915434745,0.48300018310546733,-0.981429016663256,1.9474293828741907,-0.24921441677889788,1.2152147829898325,-1.9848936465264302,52.696092180996004,-2.5468542006840096,0.7322145998843631,3,-0.1100006103515625,-0.9400005340576172,-0.9174995422363281,-3.75,-1.1500015258788991,1,-0.017294752551638704,2.132071126018001,56.31999969482422,1.1048395904121937,55.83000183105469,1.324608793776643,54.11000061035156,-0.017294752551638704 3699,2011-03-02,55.06999969482422,55.56999969482422,54.52999877929688,54.77999877929688,531700.0,0.002548687217743373,-1.6329106589278592,-0.18125074505876498,58.55420269179654,57.79532407219022,-0.365383812665371,-0.6348642788033416,-1.5726279930377913,-5.3207512972833015,8.16664062156907,1.0400009155273366,0.7728772081079356,0.5459995269775391,-0.8767689417706848,1.9687679957257629,-0.1653847073965764,1.2573837613516545,-1.8117015200386888,56.12744823046737,-4.2124781843814745,0.7113842343741124,3,-0.25,-1.0799999237060547,-0.9974985122680664,-3.3149986267089844,-1.7999992370605469,2,-0.01997455021276262,1.774999403952959,54.93000030517578,2.132071126018001,56.31999969482422,1.1048395904121937,55.83000183105469,-0.01997455021276262 3700,2011-03-03,55.27999877929688,56.08000183105469,55.18000030517578,55.52000045776367,665600.0,0.003813311887350457,-3.090928794985391,-0.8275893820209898,55.670083834831615,56.004107577809854,-0.5081045334930891,-0.7933934712419557,-1.74523379226477,-5.368628758192429,8.368676769342946,1.0100021362304688,0.6972886125478155,0.6974987030029354,-0.7496019577046553,2.144599363710526,-0.026051627350859974,1.4210490333567307,-1.733564409666073,43.971560211350734,-15.546855520381406,0.723550330353797,3,-0.45999908447266336,-1.0449981689453196,-1.5199985504150462,-3.5249977111816477,-2.099998474121101,3,-0.019717803485120977,-1.6329106589278592,55.06999969482422,1.774999403952959,54.93000030517578,2.132071126018001,56.31999969482422,-0.019717803485120977 3701,2011-03-04,55.0,55.66999816894531,54.38000106811523,55.31999969482422,560300.0,-0.005065101039794961,1.529414404643488,1.3333227370261858,53.93259176110938,54.15653729123953,-0.21461877707147892,-0.448992516308067,-1.429034823104402,-4.944533538942707,8.335039517718332,1.2899971008300852,0.7056772498647064,0.36199989318847514,-1.0581646968345808,1.782164483211531,-0.3480824018230493,1.0720821881999996,-1.1884803311115277,27.05877777063021,-31.038421962084772,0.7100822950115262,3,-0.18000030517578125,-0.7649993896484375,-1.239999771118164,-3.2449989318847656,-1.6399993896484375,4,-0.023818206787109553,-3.090928794985391,55.27999877929688,-1.6329106589278592,55.06999969482422,1.774999403952959,54.93000030517578,-0.023818206787109553 3702,2011-03-07,53.93000030517578,55.27999877929688,53.709999084472656,55.27999877929688,558600.0,-0.019454539905894852,1.3259281027652208,4.218749254941252,48.26814890019517,53.53942477788321,0.7526834419283617,0.6271724040526578,-0.3445158586726791,-3.7615422635196865,8.044840028197598,1.5699996948242259,0.6095088149954933,-0.6914999008178739,-2.1375874633549117,0.7545876617191638,-1.4145436820863964,0.03154388045064849,2.9300003051757812,7.801462571322652,-48.39916907200055,0.7230437812685194,3,0.8899993896484375,0.30500030517578125,-0.1700000762939453,-2.174999237060547,-0.9099998474121094,0,-0.0029668059800984636,1.529414404643488,55.0,-3.090928794985391,55.27999877929688,-1.6329106589278592,55.06999969482422,-0.0029668059800984636 3703,2011-03-08,54.72999954223633,55.099998474121094,53.43999862670898,53.86999893188477,458200.0,0.01483402990049254,1.0750017881410574,-0.6370382091812716,53.16718994979488,54.563446513161715,0.07150884725693629,-0.20790136322510477,-1.1116961557550837,-4.460474395429827,7.3063520600832765,1.6599998474121165,0.44842188425030827,0.12399940490722372,-1.3097940987233727,1.5577929085378202,-0.5928973469080745,0.8408961567225219,2.067001037597656,48.86361173364789,-6.7313827796379755,0.7168967518152999,3,0.09000015258789062,-0.4399986267089844,-0.9699993133544922,-2.9749984741210938,-1.5400009155273509,1,-0.0168097602163384,1.3259281027652208,53.93000030517578,1.529414404643488,55.0,-3.090928794985391,55.27999877929688,-0.0168097602163384 3704,2011-03-09,54.38000106811523,54.88000106811523,53.97000122070313,54.77999877929688,299100.0,-0.006395002321368581,2.0333212535047642,-0.46511328755701903,49.322224697290295,54.315993364050605,0.6567447233901689,0.14562553038185655,-0.7322690990565448,-4.003871458458271,6.691049896798693,0.9099998474120952,0.26357221652028073,-0.2234991073608441,-1.6587583170094504,1.2117601022877622,-0.9411287121851473,0.49413049746345905,2.282719433593755,35.60610986603772,-16.216818219701857,0.7176296048243032,3,0.7699985504150462,0.30499839782715554,-0.6200008392333913,-2.624999999999993,-1.5499992370605398,2,-0.011033510059457297,1.0750017881410574,54.72999954223633,1.3259281027652208,53.93000030517578,1.529414404643488,55.0,-0.011033510059457297 3705,2011-03-10,53.04999923706055,53.93999862670898,52.72000122070313,53.63000106811523,607900.0,-0.024457554338565557,1.033334181045993,1.4500128746768717,41.93244905802709,52.38738188513723,2.034524905213388,1.5055629281521874,0.6174713931768281,-2.5819003651169936,6.898549702706523,1.6599998474120952,0.2547503549387713,-1.523500823974608,-3.063908022240547,0.016906374291330906,-2.2937044231075774,-0.7532972248416385,3.4838123896484348,11.18638500809471,-35.22855254398649,0.770203599132971,3,1.7400016784667969,1.7400016784667969,0.41750049591064453,-1.2949981689453125,-0.14999771118164773,3,0.0041470541728005905,2.0333212535047642,54.38000106811523,1.0750017881410574,54.72999954223633,1.3259281027652208,53.93000030517578,0.0041470541728005905 3706,2011-03-11,53.08000183105469,53.27999877929688,52.13999938964844,52.88000106811523,386000.0,0.0005655531465715846,2.8000317894267703,-0.34482781300151605,40.30858954404984,50.43910002834241,1.7583178147534113,1.4457217185853963,0.6098973810971131,-2.5268091174500427,7.657046928222984,1.1399993896484446,0.3841960759912766,-1.4274982452392564,-3.106117562589816,0.2511210721113031,-2.2668079039145397,-0.5881885865639731,3.2249811712939405,29.93638930329515,-11.427188722802697,0.8393096586752804,3,1.2549972534179688,1.4199981689453125,0.18999767303466797,-1.3250007629394531,-1.4000015258789062,4,0.001883919944829282,1.033334181045993,53.04999923706055,2.0333212535047642,54.38000106811523,1.0750017881410574,54.72999954223633,0.001883919944829282 3707,2011-03-14,51.9000015258789,53.04999923706055,51.86000061035156,52.5,889000.0,-0.02223060031029278,-2.4999943901535975,-2.99998092658636,39.88550083737703,49.00455347494132,2.509284491453613,2.562572554388076,1.8061692493350918,-1.2482327844028518,8.30347759372697,1.220001220703125,0.3678928054360142,-2.483998680114752,-4.528733697109182,-0.4392636631203217,-3.5063661886119704,-1.4616311716175332,4.071782787453714,1.2345969722584362,-41.076192949868506,1.0223675084972164,3,2.069999694824226,2.4599990844726634,1.3699979782104563,-0.14500045776366477,0.059997558593757105,0,0.02813100272732494,2.8000317894267703,53.08000183105469,1.033334181045993,53.04999923706055,2.0333212535047642,54.38000106811523,0.02813100272732494 3708,2011-03-15,51.790000915527344,52.06999969482422,49.709999084472656,50.0,1036300.0,-0.0021194721987957132,1.0085124618935846,-2.983342446244386,42.26491974863883,47.194633147923795,2.3770027371745215,2.6136156098825367,1.9466505526971218,-1.0421691227012673,9.290791716104074,2.3600006103515625,0.12287459755241059,-2.471499252319333,-4.823091889897199,-0.11990661474146691,-3.647295571108266,-1.2957029335304,3.770605027507166,40.23212829773817,-5.863820714935784,1.1757963187889346,3,1.1049995422363281,1.4949989318847656,1.5074987411499023,-0.034999847412109375,1.1899986267089844,1,0.02374974938198071,-2.4999943901535975,51.9000015258789,2.8000317894267703,53.08000183105469,1.033334181045993,53.04999923706055,0.02374974938198071 3709,2011-03-16,51.34000015258789,52.4000015258789,51.31999969482422,51.790000915527344,1094100.0,-0.008688950665852069,-3.4081556391152756,-0.25139694568641074,35.49737864368531,44.953221460018646,2.5057695399778908,2.9983965047877916,2.4064124457764393,-0.5001418864972749,10.64316499298757,1.0800018310546804,-0.18070862006272392,-2.7825000762939425,-5.473465966707664,-0.09153418588022078,-4.127983021500803,-1.4370171310870816,3.5185329674191976,38.534308380881846,-6.659676607568656,1.3454829452068597,3,1.3499984741210938,1.9449996948242188,2.255000114440918,0.41500091552734375,1.9399986267089915,2,0.03603425143402217,1.0085124618935846,51.790000915527344,-2.4999943901535975,51.9000015258789,2.8000317894267703,53.08000183105469,0.03603425143402217 3710,2011-03-17,51.02000045776367,52.45000076293945,50.9900016784668,52.15999984741211,516500.0,-0.006232950796126735,-1.4333379957529595,2.5333276819395585,20.490780833645033,41.237464690300385,2.411539432037536,3.208004400274362,2.7400708067822563,-0.09111797647928199,11.705848262615373,1.4599990844726562,-0.3667221486684724,-2.927999877929686,-5.945929058659644,0.08992930280027167,-4.436964468294661,-1.4190352875647108,3.2207085779792877,36.69471947547366,-4.071454934774863,1.5089645903649773,3,1.4749984741210938,2.2649993896484375,2.5749998092651367,0.7450008392333913,2.4500007629394602,3,0.035476310408687706,-3.4081556391152756,51.34000015258789,1.0085124618935846,51.790000915527344,-2.4999943901535975,51.9000015258789,0.035476310408687706 3711,2011-03-18,51.31000137329102,51.86999893188477,50.88000106811523,51.68000030517578,804500.0,0.005684063365844594,1.6400077311591021,0.3245606403340811,18.490579618002627,37.928845881167874,1.7244067520155255,2.7884643132113425,2.439655373698706,-0.2912608794161926,12.69946788700447,0.9899978637695455,-0.6367522373594312,-2.464999008178701,-5.675091094290401,0.7450930779329994,-4.070045051234551,-0.8599529651228508,2.3870224682994987,47.90425795575658,12.42136311478005,1.6050460430558517,3,1.0949974060058523,1.9749984741210866,2.284998893737786,0.4549999237060405,2.6899986267089773,4,0.030988113623702462,-1.4333379957529595,51.02000045776367,-3.4081556391152756,51.34000015258789,1.0085124618935846,51.790000915527344,0.030988113623702462 3712,2011-03-21,52.7400016784668,53.29999923706055,51.84000015258789,51.84000015258789,493500.0,0.02786981615479256,-2.2444369092527445,-2.4324435784026117,36.29538068426777,36.05420040722042,0.12052827009683398,1.2367920480372092,1.0133859100207303,-1.6210578381591247,12.949657038935863,1.9899978637695241,-0.879962366639262,-0.9174987792968778,-4.096812061057868,2.2618145024641123,-2.5071554201773694,0.6721578615836137,-3.0300025939941406,84.401182874879,48.98493347808622,1.589656640880495,3,-0.44500160217285156,0.5449981689453125,0.8824987411499023,-0.9750003814697337,2.1999969482421804,0,-0.020098622289650092,1.6400077311591021,51.31000137329102,-1.4333379957529595,51.02000045776367,-3.4081556391152756,51.34000015258789,-0.020098622289650092 3713,2011-03-22,53.54999923706055,53.59000015258789,52.75,52.86000061035156,756400.0,0.015358314994602384,1.181817281063755,0.7666638409697791,41.224015678141754,35.15439940509281,-0.9772200136776803,0.4108418587117626,0.24304344265708266,-2.320494243030012,13.686294271834603,0.8499984741210938,-1.0897347130157442,-0.08400115966797017,-3.2589777177942167,3.0909753984582764,-1.6714894387310935,1.5034871193951531,-3.768200149536135,98.52395095789755,63.012392502034174,1.5874882790631242,3,-1.7250003814697266,-0.2649993896484375,0.2700004577636719,-1.7849979400634837,1.0100021362304759,1,-0.029691880023174577,-2.2444369092527445,52.7400016784668,1.6400077311591021,51.31000137329102,-1.4333379957529595,51.02000045776367,-0.029691880023174577 3714,2011-03-23,53.68999862670898,53.95000076293945,53.22999954223633,53.540000915527344,479900.0,0.0026143677244263586,1.1492510120304946,0.21738841988289484,40.74505166272384,35.022466361170224,-1.3693959142819025,0.3161945813224136,0.10774756789985673,-2.3483152400391702,14.387017405025675,0.720001220703125,-1.1723096414919212,0.03749828338622052,-3.134084621678795,3.2090811884512362,-1.5482931691462838,1.6232897359187248,-3.7558714965820243,91.53087419947245,54.731142816740345,1.5857914525325072,3,-1.8599987030029226,-0.4049987792968679,0.26250171661377664,-0.9499969482421804,1.6000022888183665,2,-0.013224047357666469,1.181817281063755,53.54999923706055,-2.2444369092527445,52.7400016784668,1.6400077311591021,51.31000137329102,-0.013224047357666469 3715,2011-03-24,54.47999954223633,54.849998474121094,53.84000015258789,53.9000015258789,448300.0,0.014714116888324025,-1.8857063449245508,3.8667124437325873,47.14285534629687,35.78182922808656,-2.1626445531173104,-0.4686959685689729,-0.679878648060324,-3.0228001856172355,15.19630572276597,1.1599998474121165,-1.365597839342911,0.8089992523193388,-2.3780984063158286,3.996096910954506,-0.7845495769982449,2.4025480816369225,-4.304919994140626,90.68012157073387,50.47338119809834,1.5935488293175848,3,-2.200000762939453,-1.1949996948242188,-0.5274991989135742,-1.0999984741210938,0.18999862670898438,3,-0.02202644590716507,1.1492510120304946,53.68999862670898,1.181817281063755,53.54999923706055,-2.2444369092527445,52.7400016784668,-0.02202644590716507 3716,2011-03-25,54.20000076293945,54.849998474121094,53.959999084472656,54.61999893188477,246800.0,-0.00513947837095341,1.0227321987463478,-0.7241372506462022,51.62455122228665,37.08616815974318,-1.9076792907769118,-0.3342091028119114,-0.3958740809580945,-2.6215136964149366,14.794942741916689,0.8899993896484375,-1.509448454161003,0.6105005264282255,-2.423838670816309,3.64483972367276,-0.9066690721940418,2.127670125050493,-3.65092770076172,78.40537961328326,32.6909706679117,1.5171695986222682,3,-1.9200019836425781,-0.9150009155273438,-0.24750041961669922,-0.6900005340576172,0.529998779296875,4,-0.01346862605093313,-1.8857063449245508,54.47999954223633,1.1492510120304946,53.68999862670898,1.181817281063755,53.54999923706055,-0.01346862605093313 3717,2011-03-28,53.66999816894531,54.33000183105469,53.599998474121094,54.2599983215332,252600.0,-0.00977864550800045,-1.000010451231939,1.4047683923705485,43.40795553697763,37.21317213622527,-1.229493242809319,-0.01361537135964852,0.1275449257828427,-1.9792592240646911,14.323656628464404,0.7300033569335938,-1.4750426481277827,0.21299800872802876,-2.537465892798771,2.9634619102548285,-1.1622339420353711,1.5882299594914286,-2.776851073812111,43.809468448797645,-1.4443519469867852,1.3752319507634012,3,-0.8049983978271484,-0.3849983215332031,0.2825021743774414,-0.15999794006347656,0.5200004577636648,0,0.006148720743680558,1.0227321987463478,54.20000076293945,-1.8857063449245508,54.47999954223633,1.1492510120304946,53.68999862670898,0.006148720743680558 3718,2011-03-29,53.97999954223633,54.36999893188477,53.08000183105469,53.61999893188477,485400.0,0.005776064540102599,1.2631540201576585,-0.6101703682151627,47.4999928474495,38.54679593664351,-1.3367474626913278,-0.4199696765205587,-0.2178114521255594,-2.1756631634058294,14.756573838861383,1.2899971008300852,-1.416423775242599,0.5704994201660156,-2.1046363581361973,3.2456351984682286,-0.7670684689850944,1.9080673093171256,-2.7703043367840934,50.847424751182125,4.1925800785038305,1.3375678891511074,3,-1.114999771118164,-0.6949996948242188,0.007500648498535156,-0.40999794006347656,-0.3400001525878906,1,0.017784347769797648,-1.000010451231939,53.66999816894531,1.0227321987463478,54.20000076293945,-1.8857063449245508,54.47999954223633,0.017784347769797648 3719,2011-03-30,53.97000122070313,54.2599983215332,53.86000061035156,54.1500015258789,629200.0,-0.00018522270503862348,1.0000190737773709,-0.4999999999999704,56.886238145464425,42.59073563795679,-1.0219160552630626,-0.5234430521703715,-0.2772184025432338,-2.0564011170910206,15.212886433247597,0.3999977111816406,-1.2547308043316434,0.6155010223388757,-1.9592374772894274,3.190239521967179,-0.6718682274752723,1.9028702721530237,-2.4690817537573864,50.282546757070534,-0.8233425749687626,1.287369249814151,3,-1.105001449584968,-0.6850013732910227,0.017498970031731176,-0.38500022888184304,-0.1399993896484446,2,0.010932001838857897,1.2631540201576585,53.97999954223633,-1.000010451231939,53.66999816894531,1.0227321987463478,54.20000076293945,0.010932001838857897 3720,2011-03-31,54.18999862670898,54.209999084472656,53.68000030517578,54.040000915527344,845300.0,0.004076290550859785,4.578974842893569,-0.8333192048489222,58.078580554813634,46.989402408713566,-0.8325081606220976,-0.8741032297411735,-0.5313234371411895,-2.1696960952489164,15.362053886075694,0.529998779296875,-1.1006950742038981,0.889998435974114,-1.5560587542138933,3.3360556261621213,-0.3330301591198932,2.113027031068121,-2.4211528391892045,62.711802307788055,8.55930243238037,1.223028595094004,3,-0.8449993133544851,-0.9049987792968679,-0.202498435974114,-0.5349979400634695,0.06000137329102273,3,0.02029899089674836,1.0000190737773709,53.97000122070313,1.2631540201576585,53.97999954223633,-1.000010451231939,53.66999816894531,0.02029899089674836 3721,2011-04-01,53.68999862670898,54.56000137329102,53.29999923706055,54.56000137329102,773200.0,-0.009226794845378805,1.8965474906386437,-5.800106813153646,64.45878431302471,50.11866947857544,0.04536888640674164,-0.5030699523633615,0.01767704646929502,-1.5905249371657604,16.32216936912336,1.2600021362304759,-0.8282098484459013,0.4554985046386619,-1.8658656221124943,2.776862631389818,-0.7051835587369197,1.6161805680142436,-1.6746606242611008,41.216012454474246,-18.81934102079105,1.1606820633755783,4,0.1100006103515696,-0.4049987792968679,0.23250102996826882,0.07000160217285867,1.1800003051757955,4,0.01825292544799617,4.578974842893569,54.18999862670898,1.0000190737773709,53.97000122070313,1.2631540201576585,53.97999954223633,0.01825292544799617 3722,2011-04-04,53.77000045776367,54.13000106811523,53.11000061035156,53.84000015258789,623400.0,0.0014900695306574452,2.1384555794218576,0.08045916532933317,66.07142525391583,52.879492764772564,0.1417431062772465,-0.6278640889784839,-0.022989937178806485,-1.5980702165200427,17.527124396754136,1.0200004577636648,-0.3741704449904901,0.5435003280639634,-1.768857060989049,2.855857717116976,-0.6126783664625464,1.6996790225904732,-1.5278896175819412,46.6215432517209,-15.261196435121178,1.1561786945265071,4,0.19499969482421875,-0.4850006103515625,0.5299997329711914,0.11499977111816406,0.2700004577636719,0,0.017853804655008965,1.8965474906386437,53.68999862670898,4.578974842893569,54.18999862670898,1.0000190737773709,53.97000122070313,0.017853804655008965 3723,2011-04-05,53.81000137329102,53.93999862670898,53.47000122070313,53.77999877929688,519500.0,0.000743926263470529,2.2413938253905723,-0.42861035422343324,71.47827148437509,56.29429496717825,0.15924876299900603,-0.7803308757833989,-0.04817062708423947,-1.5822102838916479,18.588042043830157,0.46999740600584516,0.10677066745069652,0.6295011520385785,-1.5917302601619312,2.850732564239088,-0.48111455406167636,1.7401168581388333,-1.3592595223941402,48.275889284389734,-15.876182266369213,1.1106157061002537,4,0.1549987792968679,-0.6900024414062571,0.5949983596801687,0.17999839782714133,1.6599998474121094,1,0.007061833185653343,2.1384555794218576,53.77000045776367,1.8965474906386437,53.68999862670898,4.578974842893569,54.18999862670898,0.007061833185653343 3724,2011-04-06,53.77999877929688,54.36999893188477,53.36000061035156,54.02999877929688,363300.0,-0.0005575653824277937,1.1720386884008782,-8.332612841703751,75.27469648370345,59.42005509355677,0.2272591790508116,-0.8406861239877657,0.04464367726388474,-1.4930801033560144,19.545271391743,1.0099983215332102,0.33141978010716144,0.6294986724853615,-1.539103777710963,2.798101122681686,-0.45480255261279723,1.7137998975835202,-1.1373163985420618,46.20674595971182,-20.53371999213919,1.0843012250981618,4,0.18500137329100852,-0.8849983215332102,0.6250009536743093,0.21000099182128196,1.75,2,-0.002603186924993728,2.2413938253905723,53.81000137329102,2.1384555794218576,53.77000045776367,1.8965474906386437,53.68999862670898,-0.002603186924993728 3725,2011-04-07,53.27000045776367,53.97000122070313,53.15999984741211,53.709999084472656,304300.0,-0.009483048216980206,-1.4545501835101218,1.7599945068359375,67.253512140542,61.15660630669625,0.6119188754962224,-0.33029518839187944,0.5757488670420443,-0.9245631395994849,19.688433834279433,0.8100013732910227,0.4527964950087764,0.10850028991698935,-2.060187582625666,2.2771881624596446,-0.9758436463543418,1.1928442261883205,-0.45073278953955054,11.034466429366258,-55.6890708108982,1.0843439362713287,4,0.5500011444091797,-0.375,1.1349992752075195,0.7199993133544922,2.029998779296875,3,0.01051250926372771,1.1720386884008782,53.77999877929688,2.2413938253905723,53.81000137329102,2.1384555794218576,53.77000045776367,0.01051250926372771 3726,2011-04-08,53.18000030517578,53.72000122070313,53.040000915527344,53.56999969482422,287400.0,-0.001689509138623868,-1.0298572046733228,0.8863650156489774,55.069108424415816,62.45228996085605,0.6057134280053589,-0.24497950821614722,0.6997852469487356,-0.7758139537844357,19.49755260436997,0.6800003051757884,0.5710832122117893,0.013500213623046875,-2.1548575914732453,2.181858018719339,-1.0706786889250992,1.097679116171193,-0.19827417247990553,10.526285597918779,-51.73206898218357,1.0841789025481476,4,0.6200008392333984,-0.4900016784667969,1.3474998474121094,0.8099994659423828,1.970001220703118,4,0.020120340140729276,-1.4545501835101218,53.27000045776367,1.1720386884008782,53.77999877929688,2.2413938253905723,53.81000137329102,0.020120340140729276 3727,2011-04-11,53.36000061035156,53.72000122070313,53.04999923706055,53.1500015258789,329900.0,0.003384736821038681,-2.2682731671008907,-0.538460033647657,47.43937360869051,62.445554489882824,0.4214338808531437,-0.3267444764877041,0.5791811110049139,-0.8729084236888127,19.120149761875386,0.6700019836425852,0.5678251003811923,0.12050056457519531,-1.9650526463684983,2.206053775518889,-0.9222760408966479,1.1632771700470386,1.4899978637695312,24.060163315177512,-32.222408208361074,1.0427766054718453,4,0.4400005340576172,-0.8650016784667969,1.1674995422363281,0.6299991607666016,2.7099990844726562,0,0.028298319045376497,-1.0298572046733228,53.18000030517578,-1.4545501835101218,53.27000045776367,1.1720386884008782,53.77999877929688,0.028298319045376497 3728,2011-04-12,53.02000045776367,53.54999923706055,52.86999893188477,53.02999877929688,301800.0,-0.006371816879663483,-3.387079308435521,-0.04761126248867891,41.43225650351625,60.728445418555246,0.6827342566847818,0.11608039926677804,0.9565083952414284,-0.45321352919489755,17.638130069318382,0.6800003051757741,0.5224091513932478,-0.2809995651245103,-2.256201903930574,1.6942027736815533,-1.2686007345275385,0.7066016042785179,1.793998031616212,10.000101725259942,-40.096098674597584,0.9876011694030312,4,0.6949996948242259,-0.6150016784667969,1.5074996948242188,0.9699993133544922,4.189998626708984,1,0.019238031855096205,-2.2682731671008907,53.36000061035156,-1.0298572046733228,53.18000030517578,-1.4545501835101218,53.27000045776367,0.019238031855096205 3729,2011-04-13,53.18999862670898,53.72000122070313,52.93000030517578,53.22000122070313,405800.0,0.003206302668381289,-1.872734586867739,3.0007630675307655,30.39512831988705,57.65250628134119,0.43634324935870694,0.0967460071485462,0.7917654652759722,-0.5541737658370778,16.316407160628337,0.7900009155273509,0.6008883188983916,-0.20350131988526243,-1.952331992513308,1.5453293527427832,-1.0779166561992852,0.6709140164287604,1.546239880371104,29.09082081710516,-15.216139369607262,0.8744153363140237,4,0.5250015258789205,-0.894998550415032,1.365001678466804,0.8000011444091868,3.819999694824226,2,0.04286525010078246,-3.387079308435521,53.02000045776367,-2.2682731671008907,53.36000061035156,-1.0298572046733228,53.18000030517578,0.04286525010078246 3730,2011-04-14,52.83000183105469,53.0,52.38000106811523,52.68000030517578,348100.0,-0.006768129440663628,1.5306189178669032,-4.999618563252559,29.673599909443283,53.787485792054355,0.6516665596819493,0.631682953551099,1.1342446040686553,-0.1238170680041435,14.936754614112523,0.80999755859375,0.605750044401745,-0.6539981842040987,-2.0341329206787933,0.7261365522705958,-1.3440655524414424,0.036069184033244994,1.831587093017582,33.582142663968085,-6.146740341065907,0.6900673682373459,4,0.5449981689453125,-0.5500030517578125,2.0874977111816406,1.1599979400634766,2.839996337890625,3,0.05110726584633718,-1.872734586867739,53.18999862670898,-3.387079308435521,53.02000045776367,-2.2682731671008907,53.36000061035156,0.05110726584633718 3731,2011-04-15,52.9000015258789,52.93999862670898,52.27000045776367,52.79999923706055,480900.0,0.001324998909673747,6.444569248702427,0.6666751436854214,36.76979909233655,50.53174955187889,0.5116237637739687,0.7240311282941647,1.0542718608107151,-0.12760469653085238,13.46207186060378,0.6699981689453054,0.5256430424942096,-0.6634984970092859,-1.640717493902578,0.3137204998840062,-1.1521079954559283,-0.1748889985626434,1.6246921268359458,43.44832666419299,4.060641582920084,0.48860949844664525,4,0.4199981689453196,-0.6200027465820241,1.8899993896484446,1.089998245239265,3.079998016357429,4,0.04536857546228168,1.5306189178669032,52.83000183105469,-1.872734586867739,53.18999862670898,-3.387079308435521,53.02000045776367,0.04536857546228168 3732,2011-04-18,51.68000030517578,52.38000106811523,51.22000122070313,52.34000015258789,380400.0,-0.02306240426299966,2.135127611644101,-6.599847415602223,19.895265476253257,44.80030443986534,1.5689756035990285,1.9610942950016579,2.237989893277856,1.1668763493601872,13.536001485031102,1.680000305175767,0.3765030217216463,-1.8304996490478516,-3.0743719656684902,-0.5866273324272129,-2.452435807358171,-1.2085634907375322,2.6643178919429715,18.399963378905966,-18.731041225616202,0.6219361583103209,4,1.1149997711181712,0.5999984741210938,2.737499237060547,2.309999465942383,4.840000152587891,0,0.06714398607222138,6.444569248702427,52.9000015258789,1.5306189178669032,52.83000183105469,-1.872734586867739,53.18999862670898,0.06714398607222138 3733,2011-04-19,51.959999084472656,51.959999084472656,51.349998474121094,51.68000030517578,369600.0,0.005417933003936781,3.35716621253406,-0.42424067277403693,25.427824743883207,39.261763135440866,1.1163532085291834,1.6399501979663214,1.8990677931992082,0.9433037166055485,13.859544526040107,0.6100006103515625,0.2157138881330951,-1.4710008621215849,-2.8945157739362912,-0.04748595030687852,-2.182758318028938,-0.7592434062142317,2.0718874150045323,29.599914550780966,-5.625127700422141,0.7117574559073522,4,0.6350021362304759,0.31999969482421875,2.2050018310546875,2.030000686645508,5.1100006103515625,1,0.07909932029963729,2.135127611644101,51.68000030517578,6.444569248702427,52.9000015258789,1.5306189178669032,52.83000183105469,0.07909932029963729 3734,2011-04-20,52.97999954223633,53.06999969482422,52.599998474121094,52.70000076293945,513300.0,0.019630494144263322,1.0434876353805582,1.0,37.627819677911624,35.97001952848194,-0.03247629308931721,0.5945120447771401,0.8504467894057512,-0.012010096224571498,14.006334672146536,1.1100006103515625,0.05001323256063017,-0.4155004501342745,-1.8472083708166096,1.0162074705480606,-1.1313544104754385,0.3003535102068895,0.7706984293634562,95.13512287459325,60.76852052777228,0.7158539603411674,4,-0.509998321533196,-0.11499977111816406,0.1100006103515625,0.30500030517578125,4.080001831054695,2,0.07984144165316809,3.35716621253406,51.959999084472656,2.135127611644101,51.68000030517578,6.444569248702427,52.9000015258789,0.07984144165316809 3735,2011-04-21,53.27999877929688,53.61999893188477,52.88000106811523,53.18000030517578,434300.0,0.005662499804693022,-1.1142888283378722,0.35713896457768207,45.62899821465625,34.92111839406422,-0.3697961330959032,0.21081062348405766,0.5498684691057321,-0.23166873315155811,14.663263875213605,0.7399978637695455,-0.15367695436461304,-0.05550117492675355,-1.3933464278139738,1.2823440779604667,-0.7244238013703637,0.6134214515168566,-2.05999755859375,85.83331346509947,50.17128841611253,0.6689226264436116,4,-0.80999755859375,-0.41499900817871804,-0.29249954223633523,0.00500106811522727,4.090000152587891,3,0.07000750051979532,1.0434876353805582,52.97999954223633,3.35716621253406,51.959999084472656,2.135127611644101,51.68000030517578,0.07000750051979532 3736,2011-04-25,53.47000122070313,53.54999923706055,53.06000137329102,53.18000030517578,253000.0,0.0035661119699590405,1.1777830524566502,2.9000534065765033,46.87500745058185,34.85841104316325,-0.5747801534113606,-0.03866820495480994,0.33730440916328774,-0.3465953149632597,15.355694348709264,0.48999786376952414,-0.38149723284352177,0.17100124359131286,-1.105983370669307,1.4479858578519327,-0.4674910635389935,0.8094935507216192,-2.2020000457763658,93.75008940705243,57.01754484019921,0.6384923071303082,4,-1.0,-0.605001449584968,-0.5800018310546946,-0.18500137329102273,2.0900001525878906,0,0.04114450903341971,-1.1142888283378722,53.27999877929688,1.0434876353805582,52.97999954223633,3.35716621253406,51.959999084472656,0.04114450903341971 3737,2011-04-26,54.0,54.2599983215332,53.43999862670898,53.56000137329102,416000.0,0.00991207718715481,-1.4117491963939814,1.5172318539369565,51.79582921396274,36.009919122101756,-1.1224896605293253,-0.5720033639756608,-0.2085953069905102,-0.83423891785759,15.647869344524977,0.8199996948242259,-0.518087803526555,0.6844999313354521,-0.6208810303884036,1.9898808930593077,0.03180945047352424,1.3371904121973799,-2.6849588699340714,91.06534930699662,53.48821057852294,0.6526904808619263,4,-1.260000228881836,-0.9650001525878906,-1.1550006866455078,-0.7150001525878906,1.8600006103515625,1,0.03666665818956161,1.1777830524566502,53.47000122070313,-1.1142888283378722,53.27999877929688,1.0434876353805582,52.97999954223633,0.03666665818956161 3738,2011-04-27,54.93999862670898,54.93999862670898,53.93999862670898,53.9900016784668,625800.0,0.017407381976092262,1.1052699208146928,2.159090712050165,59.354847839556044,39.22766573539831,-1.9685043994963678,-1.5140181658767133,-1.1497090060606752,-1.7307764563252235,15.810522803572185,1.0,-0.5324404908669393,1.576498603820795,0.10784734179053146,3.0451498658510587,0.8421729728056633,2.310824234835927,-3.507159208984355,100.0,60.89073219568385,0.7343256310151315,4,-1.8599987030029226,-1.8599987030029226,-2.14999866485595,-1.654998779296868,-0.25,2,0.02875867984253233,-1.4117491963939814,54.0,1.1777830524566502,53.47000122070313,-1.1142888283378722,53.27999877929688,0.02875867984253233 3739,2011-04-28,54.56000137329102,55.040000915527344,54.43000030517578,54.7599983215332,214000.0,-0.006916586511038214,-1.652181845322011,-0.2105237796944961,60.62605108558774,42.66682697719214,-1.5351754524178318,-1.1463259691915724,-0.7713967775892243,-1.3133976920692518,16.013187143511892,0.6100006103515625,-0.5282922882297427,1.167001342773446,-0.3748236377037699,2.708826323250662,0.39608885253483805,1.937913833012054,-2.916732403027339,77.77779740070788,33.66659841405509,0.7709124902386064,4,-1.4300003051757884,-1.4300003051757884,-2.005002021789558,-1.2750015258789134,-0.7200012207031321,3,0.04600436690534848,1.1052699208146928,54.93999862670898,-1.4117491963939814,54.0,1.1777830524566502,53.47000122070313,0.04600436690534848 3740,2011-04-29,55.290000915527344,55.47000122070313,54.540000915527344,54.68999862670898,340000.0,0.013379756669025245,-1.0666726006552976,-3.0000572213322547,65.72282635885274,45.88383000680504,-2.1004075870599763,-1.8864078211627486,-1.507206197428161,-1.994365722840591,16.227808033514897,0.9300003051757884,-0.44604655284756234,1.8420007705688448,0.11331276011037517,3.5706887810273145,0.97765676533961,2.7063447757980796,-3.374993389642569,92.53110719616538,42.34695754857357,0.8643440052292334,4,-1.9449996948242116,-1.9449996948242116,-2.7325010299682617,-2.0050010681152344,-1.8100013732910156,4,0.032013029995566544,-1.652181845322011,54.56000137329102,1.1052699208146928,54.93999862670898,-1.4117491963939814,54.0,0.032013029995566544 3741,2011-05-02,54.66999816894531,55.54999923706055,54.52999877929688,55.4000015258789,270000.0,-0.011213650503086092,-1.0197986146257594,-1.2166676203373188,59.16082990810581,50.246670499233105,-1.3442939022851448,-1.2534885499321575,-0.9087195299769277,-1.3305147193188844,16.202336144734318,1.0200004577636648,-0.34473963597637436,1.1729980468750014,-0.6381613130499417,2.9841574067999446,0.26741836691252985,2.078577726837473,-2.399491273578704,58.293800305175836,4.606646618041559,0.9055796799624701,5,-1.2199993133544922,-1.2849979400634766,-1.8874988555908203,-1.3849983215332031,-2.1299972534179688,0,0.04938724809530304,-1.0666726006552976,55.290000915527344,-1.652181845322011,54.56000137329102,1.1052699208146928,54.93999862670898,0.04938724809530304 3742,2011-05-03,54.72999954223633,54.91999816894531,54.11999893188477,54.459999084472656,383600.0,0.001097519211644915,1.4615447817691822,-0.3698619399475387,62.44541702944271,54.35973630873971,-1.03499561686192,-1.3047782596201642,-1.0002995010543216,-1.3461931247305046,15.869181657771655,0.7999992370605398,-0.19997264768785783,1.1849994659423828,-0.7057589479272508,3.0757578798120164,0.239620259007566,2.1303786728771996,-2.065953565866444,49.0683612445862,-9.725834906383568,0.9453792069348186,5,-0.6550006866455078,-1.3449993133544922,-1.947500228881836,-1.4449996948242188,-2.6499977111816406,1,0.015165390791099131,-1.0197986146257594,54.66999816894531,-1.0666726006552976,55.290000915527344,-1.652181845322011,54.56000137329102,0.015165390791099131 3743,2011-05-04,54.18999862670898,55.11000061035156,53.5,54.61999893188477,629300.0,-0.009866634753223802,1.283682877735212,-1.5925910227610411,56.90607938577037,56.50176516516847,-0.16249110709680537,-0.7745614030690362,-0.46430855767203383,-0.7655173956309653,15.28120475075308,1.6100006103515625,-0.09954291222437917,0.6259986877441364,-1.283516136287659,2.5355135117759318,-0.3287587242717578,1.5807560997600305,-1.1796382590562118,33.658482122088614,-27.69945157708524,0.954757412015897,5,0.025001525878913355,-0.8049983978271413,-1.1149988174438406,-0.9049987792968679,-2.180000305175774,2,0.030817531388891428,1.4615447817691822,54.72999954223633,-1.0197986146257594,54.66999816894531,-1.0666726006552976,55.290000915527344,0.030817531388891428 3744,2011-05-05,53.63999938964844,55.599998474121094,53.0,53.63000106811523,744400.0,-0.010149460250944875,-3.094484310185839,-0.023251894040220863,55.45085817849499,57.59308293892833,0.5486734798156547,-0.2483198290453501,0.09777356048179797,-0.19726821060896071,15.207803231365164,2.5999984741210938,0.19109753130125995,0.08299942016601847,-1.824206473624045,1.990205313956082,-0.8706035267290133,1.0366023670610502,1.9099998474121094,24.615375586510048,-38.593074673607774,0.9536029468950317,5,0.6599998474121094,-0.22999954223632812,-0.5649995803833008,-0.3549995422363281,-1.05999755859375,3,0.0195749300709942,1.283682877735212,54.18999862670898,1.4615447817691822,54.72999954223633,-1.0197986146257594,54.66999816894531,0.0195749300709942 3745,2011-05-06,53.83000183105469,54.77999877929688,53.349998474121094,54.0,382800.0,0.003542178291726872,-1.530963054985429,-17.002670736348083,56.15893992890022,58.62463099207481,0.49717707781767473,-0.4155212557389376,-0.10315701921124543,-0.35990664237557723,14.966463669077045,1.4300003051757884,0.47229058891283415,0.24500179290771484,-1.6609056023133277,2.1509091881287574,-0.7079519047028029,1.1979554905182326,1.7699966430664062,31.923166083213268,-32.38919139306176,0.9529536976105201,5,0.4699974060058594,-0.4200019836425781,-0.7550020217895508,-0.5450019836425781,-0.5100021362304688,4,0.00018573882952077625,-3.094484310185839,53.63999938964844,1.283682877735212,54.18999862670898,1.4615447817691822,54.72999954223633,0.00018573882952077625 3746,2011-05-09,54.25,54.599998474121094,53.599998474121094,53.93999862670898,368300.0,0.007802306421305305,-1.0201985951148838,-1.8235571313167998,69.03703477647578,60.5403204990207,0.22289733999281225,-0.7918459445093333,-0.5848774892068036,-0.7522158246599417,14.612278521222501,1.0,0.6577602422104292,0.6114999771118192,-1.3065719409851795,2.529571895208818,-0.3475359819366801,1.5705359361603186,1.3499984741210938,48.076951292156096,-21.132441035744776,0.9590359590484995,5,0.049999237060546875,-0.8400001525878906,-0.9350004196166992,-0.9650001525878906,-1.4099998474121094,0,-0.014193556825136788,-1.530963054985429,53.83000183105469,-3.094484310185839,53.63999938964844,1.283682877735212,54.18999862670898,-0.014193556825136788 3747,2011-05-10,54.86999893188477,55.02000045776367,54.25,54.27999877929688,223100.0,0.011428551739811388,-1.3692405204438631,1.903217867470577,70.52186025941029,61.78109965678229,-0.29135298471810955,-1.3627902688092774,-1.276463372995913,-1.3366476150990465,14.145652753958895,0.7700004577636719,0.8010090752007528,1.1559989929199261,-0.8334612532531054,3.1454592390929577,0.16126886983341393,2.1507291160064383,0.6779995727538974,71.92307805168652,-2.2017747141185424,0.9947301230865141,5,-0.5699996948242259,-1.4599990844726634,-1.3274993896484446,-1.5849990844726634,-2.1499977111816406,1,-0.042463970506904314,-1.0201985951148838,54.25,-1.530963054985429,53.83000183105469,-3.094484310185839,53.63999938964844,-0.042463970506904314 3748,2011-05-11,54.040000915527344,55.13000106811523,53.66999816894531,54.93000030517578,245700.0,-0.015126627164468887,1.2635687798300381,-1.5084731516503411,57.68117191961713,61.453890860563334,0.44427497418219986,-0.4769097046788602,-0.4843622352295043,-0.4816153041948894,13.638033482275326,1.4600028991699148,0.9153550450590515,0.275000953674315,-1.691716517157623,2.241718424506253,-0.708357781741654,1.258359689090284,1.45703761901855,40.00005868768468,-30.16726127394427,0.9833587354159684,5,0.2599983215332031,-0.6300010681152344,-0.41500091552734375,-0.7550010681152344,-1.0499992370605469,2,-0.03626941249568871,-1.3692405204438631,54.86999893188477,-1.0201985951148838,54.25,-1.530963054985429,53.83000183105469,-0.03626941249568871 3749,2011-05-12,55.47000122070313,55.5,53.54999923706055,53.83000183105469,342000.0,0.026461885287735187,1.2941226629327445,-1.8426972071253531,63.63638091111899,61.22206358859292,-0.9421434539337668,-1.8206874588854447,-1.940937331331348,-1.893340227863149,13.173303275581121,1.9500007629394531,1.003933218502226,1.5910011291503992,-0.49602020903478206,3.6780224673355804,0.5474904600578085,2.6345117982429898,-2.470001220703132,98.60470892993415,29.162452961206853,1.043510669092591,5,-1.1700019836425852,-2.0600013732910227,-1.927501678466804,-2.1850013732910227,-2.490001678466804,3,-0.062376110023926734,1.2635687798300381,54.040000915527344,-1.3692405204438631,54.86999893188477,-1.0201985951148838,54.25,-0.062376110023926734 3750,2011-05-13,55.52999877929688,55.86000061035156,55.04999923706055,55.43000030517578,467700.0,0.0010816217283831087,1.1315765697937057,0.06097470203482017,63.03796930470089,61.65285685488126,-1.0778663263986417,-1.7581794183721158,-2.03413035251517,-1.9324522404018367,12.253652827660332,0.8100013732910156,0.9673220036086505,1.5159988403320384,-0.6336780486847218,3.6656757293487985,0.4411603958236583,2.5908372848404184,-2.479998779296885,85.7142149407239,18.547542697019495,1.0748384445083812,5,-1.0999984741211009,-1.9899978637695384,-2.099998474121101,-2.2449989318847727,-0.9699974060058594,4,-0.0531243834520313,1.2941226629327445,55.47000122070313,1.2635687798300381,54.040000915527344,-1.3692405204438631,54.86999893188477,-0.0531243834520313 3751,2011-05-16,55.29999923706055,55.81999969482422,54.849998474121094,55.06000137329102,651400.0,-0.004141897123939531,-1.9393813288944375,2.400015259021655,58.552632569606985,61.22032524823283,-0.8371370472744459,-1.4115288875814258,-1.8316567276180322,-1.6820538534723823,11.109594206803278,0.970001220703125,0.9452196706135254,1.165999412536621,-0.9897800036634621,3.3217788287367043,0.08810970443658306,2.243889120636659,-2.137599212646485,75.75753071985442,11.134122977280285,1.0778897081000414,5,-0.8699989318847656,-1.7599983215332031,-1.9424982070922852,-2.0149993896484375,-1.5400009155273438,0,-0.03580469384363727,1.1315765697937057,55.52999877929688,1.2941226629327445,55.47000122070313,1.2635687798300381,54.040000915527344,-0.03580469384363727 3752,2011-05-17,55.1500015258789,55.43000030517578,54.72999954223633,55.06000137329102,466000.0,-0.002712436044323141,1.1538560856373208,0.37500397367830646,51.54187292285061,60.624302307908415,-0.6943109203467941,-1.0416438560048178,-1.677000879333896,-1.5172722719018807,9.081431603330357,0.7000007629394531,0.8100515162079489,0.8425016403198171,-1.0203303082745592,2.7053335889141934,-0.08891433397737103,1.7739176146170053,-1.8796974780273388,69.26412716971069,8.739063549127323,0.9314159742971867,5,-0.7200012207031179,-1.6100006103515554,-1.9050016403198171,-1.8650016784667898,-1.120002746582017,1,-0.041885789834603226,-1.9393813288944375,55.29999923706055,1.1315765697937057,55.52999877929688,1.2941226629327445,55.47000122070313,-0.041885789834603226 3753,2011-05-18,56.06999969482422,56.27000045776367,54.849998474121094,55.18000030517578,285400.0,0.016681743308993635,1.2015519005458857,9.888865341416388,60.27210488919973,61.15999638687562,-1.474662714823566,-1.7264600373056282,-2.6073447236615124,-2.4126755997509193,7.20662553702329,1.4200019836425781,0.7894603627751096,1.55699977874756,-0.11217707114600728,3.2261766286411273,0.7224113538007799,2.39158820369434,-2.696107784472659,92.64703407420704,32.88724895503719,0.834588424946782,5,-1.260000228881836,-2.3249988555908203,-2.922499656677246,-2.7849998474121094,-3.020000457763672,2,-0.059746718251370345,1.1538560856373208,55.1500015258789,-1.9393813288944375,55.29999923706055,1.1315765697937057,55.52999877929688,-0.059746718251370345 3754,2011-05-19,57.209999084472656,57.349998474121094,56.18000030517578,56.36000061035156,438300.0,0.02033171742202944,1.070798252661855,0.9550551202702008,62.37113097988624,61.850239836985175,-2.2965044471438176,-2.670213188803544,-3.7333729784051215,-3.5212014157817038,6.987348059282499,1.279998779296875,0.7703989542279217,2.485499191284177,0.5790951084309981,4.391903274137356,1.532297149857584,3.4387012327107698,-3.6623406612763674,94.65650966705833,37.429288487429474,0.9532020414265899,5,-1.760000228881836,-2.924999237060547,-4.149999618530273,-3.924999237060547,-3.6599998474121094,3,-0.07376328392830211,1.2015519005458857,56.06999969482422,1.1538560856373208,55.1500015258789,-1.9393813288944375,55.29999923706055,-0.07376328392830211 3755,2011-05-20,57.0099983215332,57.25,56.63999938964844,57.209999084472656,728600.0,-0.0034959057182319953,3.357106851405294,-0.23529543761388014,65.94007177251066,61.5061328365446,-1.7857774189762168,-2.2940599903119647,-3.478560558272477,-3.2880158066094225,7.361730708826945,0.6100006103515625,0.8392966743308179,2.0989984512329087,0.062253717595687874,4.13574318487013,1.0806260844142983,3.117370818051519,-3.158152694262931,87.02288964891667,28.69418202285864,1.0183723668186104,5,-1.5599994659423828,-2.7249984741210938,-4.004998207092285,-3.7249984741210938,-2.569999694824226,4,-0.07068933341425321,1.070798252661855,57.209999084472656,1.2015519005458857,56.06999969482422,1.1538560856373208,55.1500015258789,-0.07068933341425321 3756,2011-05-23,55.66999816894531,56.16999816894531,55.29999923706055,56.16999816894531,383400.0,-0.023504651675840482,2.4799957275390625,2.4999904632932157,55.45243373063162,59.83175211112476,-0.24939429446094863,-0.8229857453967284,-2.09915679096261,-1.921327893341207,7.232706885976318,1.7099990844726562,0.9425117233546345,0.648998451232913,-1.2956116573323087,2.5936085597981346,-0.3233066030497014,1.6213035055155274,-1.5383003139269746,35.877824806316674,-22.646443396818235,0.9723050542826123,5,-0.2199993133544922,-1.3849983215332031,-2.842498779296875,-2.384998321533203,-0.6899986267089844,0,-0.01993886890898955,3.357106851405294,57.0099983215332,1.070798252661855,57.209999084472656,1.2015519005458857,56.06999969482422,-0.01993886890898955 3757,2011-05-24,55.97999954223633,56.209999084472656,55.61999893188477,55.95000076293945,401300.0,0.005568553682186783,1.408174386920952,-0.05999755859375,60.66747719590831,60.16356380849044,-0.43067367626733244,-1.0298455560975555,-2.3272991325776644,-2.1990551923716737,7.61402917455945,0.5900001525878835,1.0468865476282048,0.8599998474121122,-1.067277238262598,2.7872769330868223,-0.1036386954252464,1.8236383902494708,-1.5908376376897664,45.200042724609375,-15.789238816684481,0.9636385428373556,5,-0.5300006866455078,-1.6949996948242188,-3.1800003051757812,-2.6949996948242188,-1.3100013732910156,1,-0.03965704249476021,2.4799957275390625,55.66999816894531,3.357106851405294,57.0099983215332,1.070798252661855,57.209999084472656,-0.03965704249476021 3758,2011-05-25,56.52000045776367,56.959999084472656,55.7599983215332,55.79999923706055,396800.0,0.00964631868422794,-1.9999904632932155,24.001017293997965,67.18379071043094,60.55772045285843,-0.6502748105982121,-1.5235191276275515,-2.773932211709436,-2.695809722491248,7.616602268651026,1.2000007629394531,1.0444715883417928,1.3210006713867202,-0.7023455432833785,3.344346886056819,0.30932756405167083,2.3326737787217695,-1.8939716276511476,59.512276816866546,-5.8269808427916985,1.0116731073350507,5,-0.48000144958496094,-2.170001983642578,-3.9825010299682617,-3.2350006103515625,-0.9799995422363281,2,-0.04405523103856879,1.408174386920952,55.97999954223633,2.4799957275390625,55.66999816894531,3.357106851405294,57.0099983215332,-0.04405523103856879 3759,2011-05-26,57.06999969482422,57.18000030517578,55.93000030517578,56.25,298000.0,0.009731055070878014,1.403844037706782,1.1388865341414827,68.5354775971395,61.16855470757385,-1.0610244771836506,-1.9772064487796257,-3.207740441570145,-3.2069088839268574,7.59450787399626,1.25,0.9964894531372863,1.745499992370604,-0.41751370215123984,3.908513686892448,0.6639931451096857,2.8270068396315224,-2.2260532931910078,90.76921873074312,20.327174089926018,1.0815068472609206,5,-1.0300006866455078,-2.095001220703125,-4.632499694824219,-3.7849998474121094,-1.6399993896484375,3,-0.07043981915647801,-1.9999904632932155,56.52000045776367,1.408174386920952,55.97999954223633,2.4799957275390625,55.66999816894531,-0.07043981915647801 3760,2011-05-27,57.06000137329102,57.36000061035156,57.0,57.25,207200.0,-0.00017519400011667408,-1.3225742939764966,-0.2317057285609195,66.86677440642003,62.09234824499751,-0.9064997306492515,-1.926581971374894,-3.0689555624260407,-3.1540012683729444,7.244609129317103,0.3600006103515625,1.1388272431162036,1.6470016479492244,-0.6507141493695414,3.9447174452679903,0.49814374928984506,2.795859546608604,-2.015570805858779,85.43693994818716,11.663302227341049,1.1488578986593823,5,-1.0150012969970774,-1.9400005340576243,-4.392500877380378,-3.7750015258789134,-0.6400032043457102,4,-0.06151423154142188,1.403844037706782,57.06999969482422,-1.9999904632932155,56.52000045776367,1.408174386920952,55.97999954223633,-0.06151423154142188 3761,2011-05-31,57.36999893188477,57.5,56.72000122070313,57.5,752200.0,0.005432834755220606,10.999882625663789,0.6842210934205917,65.58605626353216,63.6528130606288,-0.9968144731101418,-2.133306595871126,-3.253258091495759,-3.4325830462847833,6.692463334058568,0.7799987792968679,1.1255089738729822,1.8219991683960046,-0.6055145837700522,4.249512920562061,0.6082422923129727,3.0357560444790366,-2.0940113601606,93.08505349704092,18.289267500050016,1.21375687608303,5,-1.1949996948242259,-2.1199989318847727,-4.702498435974128,-4.084999084472663,-0.6100006103515696,1,-0.05107199511463434,-1.3225742939764966,57.06000137329102,1.403844037706782,57.06999969482422,-1.9999904632932155,56.52000045776367,-0.05107199511463434 3762,2011-06-01,55.56000137329102,57.36999893188477,55.5099983215332,57.209999084472656,553200.0,-0.03154954841018487,-1.1257103495781036,12.692185803574688,58.44445772525924,63.4497411535243,0.9805757149901453,-0.27187848575653817,-1.3821065109372483,-1.6024935108406666,6.330039213749858,1.8600006103515696,1.0760597837718606,-0.029498481750479755,-2.426315838831769,2.3673188753308096,-1.2279071602911245,1.168910196790165,1.9399986267089773,2.512714049384351,-73.5167399496255,1.1984086785406431,6,0.8399982452392507,-0.31000137329102273,-2.892500877380378,-2.2750015258789134,0.9599990844726491,2,-0.010439197565130232,10.999882625663789,57.36999893188477,-1.3225742939764966,57.06000137329102,1.403844037706782,57.06999969482422,-0.010439197565130232 3763,2011-06-02,55.86000061035156,56.16999816894531,55.31000137329102,55.790000915527344,333300.0,0.005399554169283283,1.4927630778756746,-0.042424116318372944,52.47776372105642,62.35047812476544,0.7237673306632644,-0.4641475479753936,-1.642317482615276,-1.8673592553256668,6.690275690698452,0.8599967956542898,1.1020582006167814,0.18700065612792827,-2.1191743723544647,2.4931756846103212,-0.9660868581132647,1.3400881703691212,1.6399993896484375,25.1141361621332,-46.074403286825834,1.1530875142411963,6,0.5399990081787109,-0.6100006103515625,-2.972500801086426,-2.575000762939453,-0.4099998474121094,3,-0.021303301618398662,-1.1257103495781036,55.56000137329102,10.999882625663789,57.36999893188477,-1.3225742939764966,57.06000137329102,-0.021303301618398662 3764,2011-06-03,54.68999862670898,55.5,54.63999938964844,55.06999969482422,470700.0,-0.020945255475449676,-2.5833392938034954,-5.428610354223535,45.32293480472591,60.0596851283449,1.674842981714903,0.8311653372363637,-0.4498157002995171,-0.6871924914907481,7.029826116356813,1.220001220703125,1.1859214581285826,-1.03550128936768,-3.1896004850956814,1.1185979063603213,-2.1125508872316843,0.04154830849632418,2.7224014282226605,1.7482246989588464,-64.8103078274903,1.0770495978640018,6,1.3800010681152415,0.5600013732910227,-1.6099987030029226,-1.404998779296868,0.040000915527350855,4,0.015542188885761865,1.4927630778756746,55.86000061035156,-1.1257103495781036,55.56000137329102,10.999882625663789,57.36999893188477,0.015542188885761865 3765,2011-06-06,53.84000015258789,54.84000015258789,53.70000076293945,54.72000122070313,422400.0,-0.015542119134484222,1.035715137210023,2.315785775234629,42.3958308498041,58.60895147491962,2.2662046583735815,1.7728460030439308,0.38780142588686317,0.16238307473258118,7.638476143263194,1.1399993896484375,1.1003133971025534,-1.8859996795654297,-4.038250509126435,0.26625114999557553,-2.962125094345936,-0.8098742647849235,3.4060558624267543,3.68419520412148,-59.16151948607577,1.076125414780504,6,1.760000228881836,1.4099998474121094,-0.7099990844726562,-0.5550003051757812,0.5799980163574219,0,0.02953194925857483,-2.5833392938034954,54.68999862670898,1.4927630778756746,55.86000061035156,-1.1257103495781036,55.56000137329102,0.02953194925857483 3766,2011-06-07,53.47999954223633,54.0,53.27000045776367,53.9900016784668,308800.0,-0.0066864897721263805,1.7547215984338111,0.5795471786446523,41.488261729618316,56.477927534220726,2.5511673392044543,2.184186732957606,0.7400087517402341,0.5222581944273017,8.383946191546036,0.7299995422363281,0.880584264707295,-2.2075002670288058,-4.494266267574069,0.07926573351645771,-3.350883267301434,-1.0641172667561776,3.4823720526122983,5.121930795783354,-54.56092608647717,1.1433830002726306,6,1.9050006866455078,1.7700004577636719,-0.13499832153319602,-0.19499969482421875,-0.09999847412110086,1,0.05497379678148828,1.035715137210023,53.84000015258789,-2.5833392938034954,54.68999862670898,1.4927630778756746,55.86000061035156,0.05497379678148828 3767,2011-06-08,52.540000915527344,53.54999923706055,52.41999816894531,53.2599983215332,483300.0,-0.01757663864538017,-1.3541617824119145,1.4117537062246623,32.04475655387105,52.57359040571407,3.298789188500713,3.099595512898901,1.6782167289452659,1.4544286192406588,9.625716654446789,1.1300010681152344,0.6028924957459338,-3.030998992919919,-5.698786015299397,-0.36321197054044063,-4.364892504109655,-1.6971054817301834,4.053133565612789,3.2000732421874996,-50.15203932931686,1.3338935111897376,6,2.4199981689453125,2.4199981689453125,0.8774986267089844,0.7449989318847656,1.279998779296875,2,0.0803197056047007,1.7547215984338111,53.47999954223633,1.035715137210023,53.84000015258789,-2.5833392938034954,54.68999862670898,0.0803197056047007 3768,2011-06-09,52.08000183105469,52.70000076293945,52.04999923706055,52.70000076293945,526500.0,-0.008755216529444554,1.0967827280054636,0.8611127300085302,21.967209424101185,47.39933838648761,3.4226716410417524,3.589250255529663,2.1210492152361837,1.88787800740797,10.597899108485336,0.6500015258789062,0.48130697670828226,-3.392998123168944,-6.417710233842676,-0.3682860124952114,-4.90535417850581,-1.8806420678320777,4.012356292622066,0.8696402133134011,-45.305575260476516,1.5123560553368656,6,2.694997787475586,2.694997787475586,1.6499977111816406,1.2049980163574219,0.47999954223633523,3,0.08525342685494053,-1.3541617824119145,52.540000915527344,1.7547215984338111,53.47999954223633,1.035715137210023,53.84000015258789,0.08525342685494053 3769,2011-06-10,52.0099983215332,52.54999923706055,51.4900016784668,51.91999816894531,680400.0,-0.00134415336137228,-1.2315899371574277,-0.14516178651194556,22.283803432213773,42.44567494490913,3.0166665122628302,3.5697723630576803,2.173041066712834,1.914209011267907,12.150563403424728,1.05999755859375,0.26560430831905535,-3.290001487731935,-6.68817394507203,0.1081709696081603,-4.989087716401983,-1.5909152590618874,3.516429558017279,15.522294922920304,-24.433165581122005,1.6990862286700474,6,2.4850025177001953,2.4850025177001953,1.7900018692016602,1.2750015258789062,1.7300033569335938,4,0.06614117578200385,1.0967827280054636,52.08000183105469,-1.3541617824119145,52.540000915527344,1.7547215984338111,53.47999954223633,0.06614117578200385 3770,2011-06-13,52.58000183105469,52.88999938964844,51.77000045776367,52.08000183105469,602400.0,0.010959498710183313,1.0000068119891008,5.555546136565931,31.27274946732952,38.633085300886606,1.9493388474348734,2.9169861940387563,1.5841857693402943,1.3203293663558355,13.4579033071517,1.1199989318847656,-0.06855715151917963,-2.572498130798337,-6.178380798480745,1.0333845368840713,-4.375439464639541,-0.7695567969571329,2.3005978563224048,43.42632993961832,2.833004804541261,1.8029413338412044,6,1.8499984741210938,1.914999008178711,1.2749977111816406,0.7049980163574219,-0.030002593994140625,0,0.04089002731665592,-1.2315899371574277,52.0099983215332,1.0967827280054636,52.08000183105469,-1.3541617824119145,52.540000915527344,0.04089002731665592 3771,2011-06-14,53.31999969482422,53.91999816894531,52.9900016784668,53.04999923706055,362200.0,0.014073751198169004,-3.769266885117621,0.5400009155273438,34.677414038531055,35.99230266902792,0.6419398992993877,2.1302658904202403,0.8496652350717824,0.6049046773883049,14.675609917447993,1.339996337890625,-0.48022736546844413,-1.7335002899169893,-5.4299176989995175,1.9629171191655388,-3.5817089944582534,0.11470841462427472,1.0181043111272245,75.30866910828576,33.8399362040993,1.8482087045412634,6,0.5100002288818359,1.1750011444091797,0.5349998474121094,-0.034999847412109375,-0.450000762939446,1,0.020630129040076994,1.0000068119891008,52.58000183105469,-1.2315899371574277,52.0099983215332,1.0967827280054636,52.08000183105469,0.020630129040076994 3772,2011-06-15,52.84000015258789,53.43999862670898,52.68000030517578,52.7599983215332,387700.0,-0.009002242028949614,-5.333375719235723,0.29630257562271295,28.654278481908904,33.34524875356709,0.7772701316460484,2.559562735081272,1.3270983081428085,1.101187569853053,16.020146368812107,0.759998321533196,-0.9131959569896182,-2.0979997634887724,-5.923815026796987,1.7278154998194424,-4.01090739514288,-0.185092131834665,1.0799980163574219,55.5555729981837,15.69303116471874,1.9129076316541076,6,0.6550006866455078,1.6550006866455078,1.0149993896484375,0.44499969482421875,0.29000091552733664,2,0.010219547955487407,-3.769266885117621,53.31999969482422,1.0000068119891008,52.58000183105469,-1.2315899371574277,52.0099983215332,0.010219547955487407 3773,2011-06-16,52.72000122070313,53.08000183105469,52.36000061035156,52.79999923706055,408900.0,-0.002270986592320834,1.2499925494567063,-0.9999523173754595,23.443215936222302,30.91416887928891,0.45261697772360066,2.546268500220272,1.4417939113963811,1.2241636081131517,16.75780825160342,0.720001220703125,-1.395353393833858,-2.0504987716674705,-5.9600570119518395,1.8590594686168984,-4.005277891809655,-0.09571965152528605,1.1999969482421804,50.6173382165718,16.4838760985428,1.9547791201421836,6,0.44499969482421164,1.7749996185302663,1.134998321533196,0.5649986267089773,-0.25,3,0.020864917463035315,-5.333375719235723,52.84000015258789,-3.769266885117621,53.31999969482422,1.0000068119891008,52.58000183105469,0.020864917463035315 3774,2011-06-17,52.9900016784668,53.540000915527344,52.72000122070313,53.08000183105469,434400.0,0.005121404618967151,-1.6031692208948536,1.1250298030614705,25.91715287145223,29.08320465947203,-0.0937460060307913,2.0489574555181918,1.1704854320204703,0.9825315987836234,16.4159245330805,0.8199996948242116,-1.711277096878959,-1.5694984436035142,-5.378923494363399,2.23992660715637,-3.4742109689834564,0.335214081776428,-1.5,56.74430323149559,27.89827909364935,1.904712525379941,6,-0.24500083923339844,1.5049991607666016,0.8649978637695312,0.2949981689453125,-0.19000244140625,4,-0.008114744132014406,1.2499925494567063,52.72000122070313,-5.333375719235723,52.84000015258789,-3.769266885117621,53.31999969482422,-0.008114744132014406 3775,2011-06-20,52.97999954223633,53.4000015258789,52.66999816894531,52.75,183500.0,-0.00018875515972160972,-2.7435762003970803,-2.5555461365659307,23.067493449487216,27.036452628346357,-0.24424937610439912,1.835678115610591,1.1954776380199377,1.002769778210748,16.068200472265797,0.7300033569335866,-2.0090048257444693,-1.3780006408691392,-5.066061104767641,2.3100598230293627,-3.2220308728183937,0.4660295910801153,-1.448997879028319,39.74358347353183,18.237528951286947,1.8440302319492512,6,-0.27499961853027344,1.5150012969970703,0.875,0.1399993896484375,-1.5400009155273509,0,0.014345076307986426,-1.6031692208948536,52.9900016784668,1.2499925494567063,52.72000122070313,-5.333375719235723,52.84000015258789,0.014345076307986426 3776,2011-06-21,54.56000137329102,54.59000015258789,52.9900016784668,53.290000915527344,181600.0,0.029822609375356857,1.4060163315177643,5.521752110526958,43.68687330879469,28.330021156671208,-1.8494293642674506,0.17734700262175096,-0.3479638833613805,-0.5509982236099944,16.796070020384928,1.6100006103515625,-2.1264185428673414,0.2575010299682674,-3.3804962083103547,3.8954982682468895,-1.5614975891710472,2.076499649107582,-2.9888197250366275,98.65476298408635,71.65849109292296,1.8189986191393113,6,-1.520000457763679,-0.06500053405762429,-0.5750007629394602,-1.6650009155273509,-3.569999694824226,1,-0.03684021417958472,-2.7435762003970803,52.97999954223633,-1.6031692208948536,52.9900016784668,1.2499925494567063,52.72000122070313,-0.03684021417958472 3777,2011-06-22,53.7599983215332,54.459999084472656,53.68000030517578,54.2400016784668,268400.0,-0.014662812163150907,-1.4374985098824595,-0.37795526292866305,37.529691857080394,30.059185871446672,-0.9590218637529659,0.8458739403058999,0.474254331462717,0.28203002596664817,17.525923135717893,0.8800010681152415,-2.1704308333230458,-0.43150196075439595,-3.988563082478265,3.1255591609694733,-2.210032521616327,1.3470286001075351,-2.0680639331054707,62.780179307914565,34.07746833804798,1.7785305608619333,6,-0.7199974060058594,0.7350025177001953,0.22500228881835938,-0.8649978637695312,-3.1599998474121094,2,-0.016555048687416862,1.4060163315177643,54.56000137329102,-2.7435762003970803,52.97999954223633,-1.6031692208948536,52.9900016784668,-0.016555048687416862 3778,2011-06-23,54.02999877929688,54.06999969482422,52.40999984741211,53.08000183105469,230100.0,0.005022330100325378,2.223304494681639,-1.9791464674561063,45.61170786146382,32.65117525247446,-1.031834786146156,0.4002869968820235,0.24102539230541709,0.037379758063565305,17.961090949755267,1.6599998474121094,-2.1718556095923205,-0.037001419067372865,-3.4210013074839125,3.346998469349167,-1.7290013632756427,1.654998525140897,-2.2221417603027405,74.31186720655741,40.45637326333091,1.6919999442082698,6,-0.8499984741211009,0.46500205993651633,-0.044998168945319605,-1.2449989318847727,-3.7299995422363352,3,-0.016657370562934593,-1.4374985098824595,53.7599983215332,1.4060163315177643,54.56000137329102,-2.7435762003970803,52.97999954223633,-0.016657370562934593 3779,2011-06-24,53.04999923706055,54.15999984741211,52.88999938964844,54.0099983215332,320100.0,-0.018138063379187996,1.015870324733123,-1.0105285982749406,44.83660150273961,34.15826992307557,0.12427148886154527,1.121158738222917,1.2416865343447938,1.0200437118180332,18.204026616971024,1.2700004577636719,-2.007519778199949,-0.8160009384155273,-3.9144785682863628,2.282476691455308,-2.3652397533509486,0.7332378765198939,-1.130856492722657,29.357766057598422,-7.970743473374686,1.5492388149354186,6,0.4250011444091797,1.4450016021728516,1.2275009155273438,-0.05999946594238281,-3.9399986267089844,4,-0.01093304476340562,2.223304494681639,54.02999877929688,-1.4374985098824595,53.7599983215332,1.4060163315177643,54.56000137329102,-0.01093304476340562 3780,2011-06-27,53.54999923706055,53.93999862670898,52.63999938964844,53.04999923706055,264600.0,0.00942507082357702,1.0312507450587818,-0.5208338300391802,50.449291515025685,35.9107007537972,-0.24994936885598662,0.3633442209120119,0.7801897235559565,0.5163816730803532,18.371149934200112,1.2999992370605398,-1.6827326582913855,-0.14050083160400106,-2.850516733672947,2.569515070464945,-1.495508782638474,1.214507119430472,-1.5240221963926572,52.29354266335826,10.441216693992807,1.3550079510344746,6,-0.07499885559082031,0.9450016021728516,1.317500114440918,-0.020000457763671875,-3.6100006103515696,0,-0.01400560244043747,1.015870324733123,53.04999923706055,2.223304494681639,54.02999877929688,-1.4374985098824595,53.7599983215332,-0.01400560244043747 3781,2011-06-28,54.43999862670898,54.56999969482422,53.47999954223633,53.68999862670898,345900.0,0.01661997016486394,1.1584115785259133,1.5,62.27387226299491,39.64621117391787,-1.0777012138635982,-0.7983501436623612,-0.06242739850058143,-0.3686288378032714,18.654408086767223,1.0900001525878906,-1.3161726117015249,0.895998573303217,-1.2304600846844664,3.0224572312909004,-0.16723075569062473,1.9592279022970587,-2.31146066156429,93.98143160653481,45.288425912343314,1.0632293289938428,6,-0.9649982452392507,0.05500221252442117,0.4275007247924876,-0.9099998474121023,-3.3999977111816335,1,-0.055106540699436435,1.0312507450587818,53.54999923706055,1.015870324733123,53.04999923706055,2.223304494681639,54.02999877929688,-0.055106540699436435 3782,2011-06-29,54.97999954223633,55.20000076293945,54.2599983215332,54.63999938964844,431800.0,0.00991919414308029,1.41025465464878,0.4533335367838542,68.54215844239593,44.65720478571494,-1.4329052453936129,-1.4588260456335718,-0.5084639658094758,-0.9063579754754727,19.51260358316295,0.94000244140625,-1.0752039171314038,1.4649995803832994,-0.5590499623098353,3.489049123076434,0.45297480903673204,2.4770243517298667,-2.7530030895939106,92.11465417524632,35.828502622334256,1.012024771346568,6,-1.1749992370605469,-0.4849987030029297,-0.11250019073486328,-1.4500007629394531,-5.5,2,-0.07257180605657088,1.1584115785259133,54.43999862670898,1.0312507450587818,53.54999923706055,1.015870324733123,53.04999923706055,-0.07257180605657088 3783,2011-06-30,54.66999816894531,55.25,54.65999984741211,55.18000030517578,509100.0,-0.005638438993672001,-1.2264207980652964,-1.5000056098464023,66.50122131703456,49.16654572411298,-0.9132453953806561,-1.309696597156453,-0.11518972458889465,-0.6083188210765229,20.218945204984873,0.5900001525878906,-0.9090246500309291,1.2144983291625948,-0.5757604668873526,3.0047571252125422,0.31936893113761755,2.109627727187572,-2.264621457685074,77.7777128191337,15.660416981757947,0.8951293980249737,6,-0.8399982452392578,-0.17499732971191406,0.19750118255615234,-1.1399993896484375,-8.63999938964843,3,-0.07444667699177165,1.41025465464878,54.97999954223633,1.1584115785259133,54.43999862670898,1.0312507450587818,53.54999923706055,-0.07444667699177165 3784,2011-07-01,55.540000915527344,55.61000061035156,54.599998474121094,54.88000106811523,431800.0,0.015913714573274396,1.5250077486112104,-1.2941119272368384,67.70332635798067,54.12608271394558,-1.5460779606128199,-2.2269300937965255,-0.922975883447883,-1.475606235364161,20.347787793386296,1.0100021362304688,-0.606493076939131,2.042000961303714,0.09486225458174147,3.989139668025686,1.0684316079427276,3.0155703146647,-2.907054341167921,97.643108887085,31.791662905627177,0.973569353360986,7,-1.5300006866455078,-1.0450000762939453,-0.3450021743774414,-2.0100021362304688,-6.180000305175781,4,-0.09434644566240635,-1.2264207980652964,54.66999816894531,1.41025465464878,54.97999954223633,1.1584115785259133,54.43999862670898,-0.09434644566240635 3785,2011-07-05,55.43000030517578,55.849998474121094,54.86000061035156,55.56999969482422,255300.0,-0.0019805655120327392,1.8285776566757492,-0.2121203363870162,63.64810874191165,56.343997762069684,-1.1756267713385782,-2.099337174886891,-0.7604254825494294,-1.3510480177990445,19.839809393441126,0.9899978637695312,-0.23189831166313013,1.8525003433227525,-0.27492283861194977,3.9799235252574547,0.7887887523554014,2.9162119342901036,-2.4993483272171417,82.27855028561956,16.895375800898066,1.0637115909673496,7,-1.3000011444091797,-0.9349994659423828,0.0774984359741211,-1.9000015258789062,-8.069999694824219,1,-0.11401767382335892,1.5250077486112104,55.540000915527344,-1.2264207980652964,54.66999816894531,1.41025465464878,54.97999954223633,-0.11401767382335892 3786,2011-07-06,56.41999816894531,56.68999862670898,55.0,55.40999984741211,362200.0,0.01786032578601837,1.1806444626565673,-7.214305177111717,71.72326439572066,60.14328359969638,-2.094272910238047,-3.012222657417425,-1.6914115149704543,-2.3325590549115276,19.250959765892212,1.6899986267089773,0.1565337537935818,2.695498275756833,0.21881650771771177,5.172180043795954,1.4571573917372689,3.9338391597763973,-3.1390246114471765,88.88887144628839,21.342927605044522,1.2383408840195622,7,-1.8699989318847656,-1.924997329711914,-0.8374977111816406,-2.299997329711914,-6.769996643066413,2,-0.11485288466037302,1.8285776566757492,55.43000030517578,1.5250077486112104,55.540000915527344,-1.2264207980652964,54.66999816894531,-0.11485288466037302 3787,2011-07-07,56.7599983215332,57.1500015258789,56.63999938964844,56.790000915527344,249000.0,0.006026234732758873,-2.77778719676735,-0.029705587974241308,73.87702170812541,63.283874027103224,-2.1947748297752696,-3.1830581556777986,-1.9843183674339642,-2.661530080720908,18.211943475410596,0.7300033569335866,0.6045629895521571,2.824498558044432,0.06932853823683871,5.579668577852026,1.4469135481406354,4.202083567948229,-3.0017612543455527,84.70577499596115,14.398078626850264,1.3775850099037976,7,-1.8649978637695312,-2.329998016357422,-1.0474987030029297,-2.569997787475586,-6.239997863769531,3,-0.10077515107740675,1.1806444626565673,56.41999816894531,1.8285776566757492,55.43000030517578,1.5250077486112104,55.540000915527344,-0.10077515107740675 3788,2011-07-08,56.52000045776367,56.66999816894531,55.81999969482422,56.04999923706055,194500.0,-0.0042282922985655835,1.2077978697052267,-15.665352828989192,70.93710235325413,66.18392967716039,-1.7482756993375617,-2.7335205928635276,-1.7293486394147521,-2.409711010690387,16.618791790632248,0.9399986267089844,0.7402601348762445,2.3625007629394545,-0.47737175465533,5.202373280534239,0.9425645041420623,3.782437021736847,-2.2190810771854217,75.29410532740556,3.1356204240959897,1.419936258797391,7,-1.625,-2.1999988555908203,-0.6950006484985352,-2.3299999237060547,-5.0,4,-0.1245576938872851,-2.77778719676735,56.7599983215332,1.1806444626565673,56.41999816894531,1.8285776566757492,55.43000030517578,-0.1245576938872851 3789,2011-07-11,55.45000076293945,56.31999969482422,55.20000076293945,55.9000015258789,242300.0,-0.018931346181141784,-1.3578905945702848,-0.9574459450684869,63.01369752884934,67.57997478980747,-0.3375287124281954,-1.4678479493488652,-0.6442515613984057,-1.332075992709072,14.432893073671465,1.3199996948242188,0.992312256011779,1.1205009460449205,-1.5852541922463885,3.8262560843362294,-0.23237662310073404,2.473378515190575,-0.6932282391130968,25.764188502607066,-48.40868509938727,1.3528775691456532,7,-0.13500022888183594,-1.1299991607666016,0.3749990463256836,-1.0900001525878906,-4.510002136230476,0,-0.16988281071293543,1.2077978697052267,56.52000045776367,-2.77778719676735,56.7599983215332,1.1806444626565673,56.41999816894531,-0.16988281071293543 3790,2011-07-12,54.72999954223633,55.40999984741211,54.61999893188477,55.40999984741211,293000.0,-0.012984692710488521,1.3235310617195093,1.51110922731321,50.9849251029039,66.32564732757514,0.6341452577372522,-0.6097793086207446,0.0592581730978452,-0.6147758837700437,12.677241967965758,0.8300018310546804,1.1322746427710868,0.29299983978271626,-2.2880570202320314,2.874056699797464,-0.9975285902246611,1.5835282697900936,2.420001983642571,4.347845753703238,-63.971758998005555,1.290528430007374,7,0.9750003814697266,-0.40999794006347656,0.9300003051757812,-0.3699989318847656,-4.810001373291016,1,-0.09811801528959674,-1.3578905945702848,55.45000076293945,1.2077978697052267,56.52000045776367,-2.77778719676735,56.7599983215332,-0.09811801528959674 3791,2011-07-13,54.41999816894531,55.6500015258789,54.36000061035156,54.86999893188477,241600.0,-0.005664194699139036,-3.526351717630027,0.6617655308597755,54.054051520887334,64.71585766962974,1.0515979720902209,-0.2246619717241174,0.3688133980447219,-0.3134571801031001,12.007191753176361,1.2900009155273366,1.36234360772211,-0.07200145721435547,-2.599155427381831,2.45515251295312,-1.3355784422980932,1.1915755278693823,2.679403305053704,2.1504494231468696,-64.10753064378005,1.2635769850837382,7,1.3350028991699219,-0.09999656677246094,1.0050020217895508,-0.05999755859375,-7.159999847412109,2,-0.12973167578352707,1.3235310617195093,54.72999954223633,-1.3578905945702848,55.45000076293945,1.2077978697052267,56.52000045776367,-0.12973167578352707 3792,2011-07-14,53.38000106811523,54.9000015258789,53.27999877929688,54.52999877929688,399800.0,-0.019110568464214994,-1.4000000000000041,2.5555461365659218,46.35242580071174,62.47710261226054,2.057092719283972,0.9042250101574822,1.3943359752050029,0.7066120878016378,11.369134278500919,1.620002746582017,1.4935322311488903,-1.1389986038208093,-3.602576132128007,1.3245789244863886,-2.3707873679744083,0.09279016033278964,3.6098243713378935,2.949920555257569,-59.71619034968831,1.2317887641535976,7,1.8349990844726634,0.9400005340576243,1.9374990463256907,0.9799995422363352,-7.400001525878899,3,-0.06987634821282007,-3.526351717630027,54.41999816894531,1.3235310617195093,54.72999954223633,-1.3578905945702848,55.45000076293945,-0.06987634821282007 3793,2011-07-15,53.81999969482422,53.88999938964844,53.02999877929688,53.7599983215332,646200.0,0.008242761669253973,7.599973297220933,-0.05217521105269204,54.59976437291063,61.02115128058608,1.6582217597257127,0.5806300897863963,0.9620857208967095,0.266126731681112,10.543688497779241,0.8600006103515554,1.4621484086514016,-0.7539999008178739,-3.0945114660741098,1.586511664438362,-1.9242556834459918,0.416255881810244,2.947236145019531,24.01217920028182,-41.096412952278556,1.1702557826281195,7,1.2700004577636719,0.5000019073486328,1.1399993896484375,0.5400009155273438,-7.6300010681152415,4,-0.06131548227002126,-1.4000000000000041,53.38000106811523,-3.526351717630027,54.41999816894531,1.3235310617195093,54.72999954223633,-0.06131548227002126 3794,2011-07-18,52.56000137329102,53.77999877929688,52.16999816894531,53.43000030517578,472500.0,-0.023411340183533413,1.050961573505998,-14.49965032742057,44.578323320968686,58.90228623381464,2.739098742907146,1.9044017971798368,2.2330817109121384,1.5294835699455192,10.34787240729971,1.6500015258789062,1.2930455854352303,-1.9924982070922752,-4.401182834527866,0.41618642034331543,-3.1968405208100705,-0.7881558933744799,3.908255501708979,11.206977819968614,-53.229049255362355,1.2043423137177947,7,2.0999984741210866,1.7600002288818288,2.2149982452392507,1.7999992370605398,-4.39000320434571,0,-0.019786927099584073,7.599973297220933,53.81999969482422,-1.4000000000000041,53.38000106811523,-3.526351717630027,54.41999816894531,-0.019786927099584073 3795,2011-07-19,53.7400016784668,53.790000915527344,52.7599983215332,52.97999954223633,401600.0,0.022450537944152416,1.3953531697450365,-0.8735667463223276,46.284516537647306,56.075758694028714,1.4462503965937685,0.8266406001304674,1.0718922452458628,0.3471234599263866,10.101618085242162,1.229999542236321,1.1827905502398863,-0.8504980087280245,-3.177315762064758,1.476319744608709,-2.013906885396395,0.31291086794034584,2.298429325927735,45.114999857497175,-14.939984345036045,1.1634088766683672,7,0.9199981689453125,0.7199993133544922,0.7549991607666016,0.6199989318847656,-5.290000915527344,1,-0.052102771944641746,1.050961573505998,52.56000137329102,7.599973297220933,53.81999969482422,-1.4000000000000041,53.38000106811523,-0.052102771944641746 3796,2011-07-20,52.54999923706055,53.7599983215332,52.47000122070313,53.54999923706055,611800.0,-0.022143699371767522,-1.2241405391895863,-1.3157857752346533,37.93445690755704,52.082140382854455,2.2680754635835783,1.9587646787259274,2.253725564752102,1.5003588178472143,11.068682822518666,1.289997100830071,0.9489175498261417,-1.940000343322751,-4.439583069862223,0.5595823832167213,-3.1897917065924872,-0.6902089800530149,3.1015884837890653,13.919435928535334,-40.3419253352528,1.2497913632697348,7,1.8699989318847656,2.1100006103515625,1.912501335144043,1.8100013732910156,-4.709999084472656,2,-0.050047594791598815,1.3953531697450365,53.7400016784668,1.050961573505998,52.56000137329102,7.599973297220933,53.81999969482422,-0.050047594791598815 3797,2011-07-21,52.86999893188477,53.41999816894531,52.47999954223633,52.77000045776367,405200.0,0.006089432910943771,-1.7647006024975036,-0.09999847412110086,41.071430598797875,48.763732410137095,1.4955205742639777,1.653442611035203,1.9091192661951624,1.137255686694317,12.088008939864308,0.9399986267089844,0.7666940821227257,-1.575500679016109,-4.160049337563791,1.009047979531573,-2.8677750082899465,-0.28322634974227157,2.4334298337744116,40.69768989194697,-10.151589932990085,1.292274329273841,7,1.374999999999993,1.7900009155273366,1.2925014495849538,1.4900016784667898,-3.9799995422363352,3,-0.10610933844691828,-1.2241405391895863,52.54999923706055,1.3953531697450365,53.7400016784668,1.050961573505998,52.56000137329102,-0.10610933844691828 3798,2011-07-22,53.13000106811523,53.4000015258789,52.77000045776367,52.90999984741211,482600.0,0.004917763220790405,-1.520004272460909,2.200045777065463,37.275604500780005,45.90394429590716,0.7868194590156179,1.3940304503080725,1.6537818494704482,0.8574187462531313,12.19433367422107,0.6300010681152273,0.4028176150457412,-1.2704986572265682,-3.916125896789353,1.3751285823362167,-2.5933122770079606,0.05231496255482426,1.8600846378725677,59.25933775083902,13.737239669081134,1.322813619781392,7,0.7799987792968821,1.529998779296882,0.8649997711181712,1.2299995422363352,-1.6500015258788991,4,-0.1345755953724197,-1.7647006024975036,52.86999893188477,-1.2241405391895863,52.54999923706055,1.3953531697450365,53.7400016784668,-0.1345755953724197 3799,2011-07-25,52.47000122070313,53.0,52.209999084472656,52.52999877929688,266700.0,-0.012422357126737893,-1.7241324879639437,-0.2727146622277796,35.22954053821513,44.153346010941746,1.0947803192717203,2.116884131825948,2.264773099899024,1.4913091646139094,12.524071624711135,0.920001983642571,-0.06587892104847981,-1.9014986038207908,-4.621136141725977,0.818138934084395,-3.2613173727733837,-0.5416798348681979,2.238075731580416,16.455812336427385,-23.408207197462744,1.3598187689525916,7,1.4399986267089773,2.1899986267089773,1.359999656677239,1.8899993896484304,0.15999984741209516,0,-0.11968748709531662,-1.520004272460909,53.13000106811523,-1.7647006024975036,52.86999893188477,-1.2241405391895863,52.54999923706055,-0.11968748709531662 3800,2011-07-26,52.79999923706055,53.27000045776367,52.099998474121094,52.47000122070313,369400.0,0.006289270224510757,-1.1869124226813312,-5.5001907426245005,30.662392248010775,41.554272758399904,0.5165409363582114,1.8211904371526586,1.8866564446757792,1.1335024868777666,12.572263282578058,1.1700019836425781,-0.5163253568894177,-1.5340005874633817,-4.321176501489852,1.2531753265630883,-2.927588544476613,-0.1404126304501503,1.6542698368891777,42.16872453516991,8.15464418337617,1.3935879570132348,7,0.7000007629394531,1.8250007629394531,0.8200016021728516,1.5600013732910156,1.1800003051757812,1,-0.08768941543592712,-1.7241324879639437,52.47000122070313,-1.520004272460909,53.13000106811523,-1.7647006024975036,52.86999893188477,-0.08768941543592712 3801,2011-07-27,51.43999862670898,52.63999938964844,51.25,52.47999954223633,475200.0,-0.02575758768945169,1.0441158321085169,-3.1515368698487722,24.373790450318054,39.11220216391172,1.5750031170494125,3.1040616671699226,3.1891576952471397,2.4619745617762803,13.439113163109386,1.5499992370605469,-0.8895706696601309,-2.7440011978149457,-5.815557212592559,0.3275548169626674,-4.279779205203752,-1.2082231904261391,2.73175797526131,8.755704471461494,-18.067699628022964,1.535778007388807,7,1.1300010681152415,2.760002136230476,2.1600017547607493,2.9200019836425852,1.5699996948242259,2,-0.058125932029419625,-1.1869124226813312,52.79999923706055,-1.7241324879639437,52.47000122070313,-1.520004272460909,53.13000106811523,-0.058125932029419625 3802,2011-07-28,50.9900016784668,52.11999893188477,50.9000015258789,51.4000015258789,306500.0,-0.008747996894551413,-3.135583357579233,0.3942302754649063,23.89045943523722,35.70005717083691,1.8442708107169992,3.414894822945911,3.5800763819932797,2.894591024605269,15.001726272146138,1.2199974060058736,-1.1060719074799792,-2.9944982528686523,-6.353247146833631,0.36425064109632643,-4.673872699851145,-1.3151238058861594,2.7727089992276532,3.600006103515909,-16.386119939261558,1.6793744469824903,7,1.3549995422363281,3.0349998474121023,2.777499198913574,3.3699989318847656,0.21999740600585938,3,-0.061776846875632896,1.0441158321085169,51.43999862670898,-1.1869124226813312,52.79999923706055,-1.7241324879639437,52.47000122070313,-0.061776846875632896 3803,2011-07-29,50.599998474121094,51.22000122070313,50.20000076293945,50.52999877929688,342800.0,-0.007648621131746358,-1.794538157647226,-0.1707310265260977,25.529755986399437,33.58354968921809,1.9327299389737291,3.6726485590637523,3.8755925593798963,3.25199573701385,16.82925808279939,1.020000457763679,-1.3642748902455892,-3.1810014724731417,-6.8442577040016275,0.4822547590553441,-5.012629588237381,-1.3493733567089023,2.704678739282869,13.029242701750288,-5.968807773441622,1.831628115764242,7,1.3950023651123047,3.075002670288086,3.1675024032592773,3.7600021362304688,0.7300033569335938,4,-0.03379444932883191,-3.135583357579233,50.9900016784668,1.0441158321085169,51.43999862670898,-1.1869124226813312,52.79999923706055,-0.03379444932883191 3804,2011-08-01,50.29999923706055,51.38000106811523,49.68000030517578,51.040000915527344,451200.0,-0.005928838855874252,1.3943639269835866,-10.571498637603252,26.65963486626039,31.40300728128621,2.099186347175923,3.7523360591659127,4.038919423948116,3.522909532569315,18.942666369836363,1.700000762939446,-1.4915994355373243,-3.2190006256103487,-7.095862356613445,0.6578611053927474,-5.1574314911119,-1.280569760108797,2.4458362152598028,17.270164499514927,-3.4331093443662084,1.9384308655015496,8,1.4200000762939453,3.115001678466797,3.537501335144043,4.060001373291016,2.700000762939453,0,0.023459250955740973,-1.794538157647226,50.599998474121094,-3.135583357579233,50.9900016784668,1.0441158321085169,51.43999862670898,0.023459250955740973 3805,2011-08-02,49.11000061035156,50.93000030517578,49.099998474121094,49.90999984741211,349500.0,-0.02365802474669232,-3.46339999720877,1.08107759798337,24.39729961978074,29.89887869375551,2.8645943618792984,4.684770034948826,5.082047510717125,4.697843989702747,21.052816577400968,1.8300018310546875,-1.7909822193582343,-4.092999267578122,-8.32776769086999,0.14176915571374593,-6.210383479224056,-1.9756150559321881,3.022667812539872,0.2825461481265962,-21.827031815494433,2.117384211645933,8,2.1499977111816406,4.0149993896484375,4.875,5.25,2.7000007629394602,1,0.07167583820028933,1.3943639269835866,50.29999923706055,-1.794538157647226,50.599998474121094,-3.135583357579233,50.9900016784668,0.07167583820028933 3806,2011-08-03,49.93999862670898,50.18999862670898,48.4000015258789,49.31000137329102,861900.0,0.01690079425864366,2.1681441621486988,-0.7874973177884094,33.07084751642829,29.00992501793667,1.8164526956674436,3.525151747864591,4.154994270705551,3.8569762114389974,22.6836347652116,1.7899971008300781,-1.887837511628483,-2.9390012741088967,-7.128752718878879,1.2507501706610853,-5.033876996493888,-0.8441255517239057,1.5861358064283877,41.397800394800775,16.167993139060243,2.0948757223849914,8,0.9600028991699219,2.835002899169922,4.045001983642585,4.420001983642585,0.5500030517578196,2,0.0808970970489109,-3.46339999720877,49.11000061035156,1.3943639269835866,50.29999923706055,-1.794538157647226,50.599998474121094,0.0808970970489109 3807,2011-08-04,51.040000915527344,54.099998474121094,51.0,51.56999969482422,1474700.0,0.022026478155128704,-9.163919253570803,-0.8412715712988382,37.15342487196785,28.996349503624206,0.48004857973819526,2.081362160127455,2.958724012658692,2.771231508756607,22.73688354188692,4.1599998474121165,-2.0817847481237735,-1.5529991149902358,-5.393652336913796,2.2876541069333243,-3.473325725952016,0.36732749597154424,-2.6399993896484446,46.31580356306307,20.067296270572154,1.920326610961781,8,0.20999908447265625,1.7350006103515554,2.9449996948242188,3.3199996948242188,0.1699981689453125,3,0.03859712716828234,2.1681441621486988,49.93999862670898,-3.46339999720877,49.11000061035156,1.3943639269835866,50.29999923706055,0.03859712716828234 3808,2011-08-05,49.47999954223633,51.52999877929688,48.31999969482422,51.52999877929688,927000.0,-0.030564289680810597,2.1317075893895403,3.867931997466473,36.15107432414345,29.09874214650513,1.6403488436866525,3.253721908109739,4.38493672057632,4.3383202782366865,24.07124577898021,3.2099990844726634,-2.135075698771381,-2.76100044250488,-6.369668095823329,0.8476672108135688,-4.565334269164104,-0.9566666158456556,4.619998931884766,20.069205750822338,-7.748096682406668,1.804333826659223,8,1.7299995422363281,3.2550010681152344,4.670001029968262,4.880001068115234,2.0,4,0.03496361273729587,-9.163919253570803,51.040000915527344,2.1681441621486988,49.93999862670898,-3.46339999720877,49.11000061035156,0.03496361273729587 3809,2011-08-08,46.02999877929688,48.9900016784668,45.97000122070313,48.290000915527344,1031300.0,-0.06972515753551112,-1.5378184394344074,1.102440476744287,21.209854166921843,28.048460137495244,4.56033499666075,6.2839990314765615,7.640570243386932,7.782604032986988,26.337999918087284,3.509998321533196,-2.3571463270928774,-5.7400011062621985,-9.987571773273721,-1.4924304392506755,-7.8637864397679635,-3.6162157727564335,8.069999694824212,0.7379775997897934,-23.863049241366337,2.123785333505763,8,4.005001068115227,5.5300025939941335,8.132501602172844,8.33000183105468,7.040000915527337,0,0.11514236785384435,2.1317075893895403,49.47999954223633,-9.163919253570803,51.040000915527344,2.1681441621486988,49.93999862670898,0.11514236785384435 3810,2011-08-09,49.36000061035156,49.43000030517578,45.72000122070313,47.02000045776367,978000.0,0.07234416509592512,1.9919352978002365,-1.0353973189117691,39.729561835544544,29.754656958075973,0.7722654229201567,2.6678446019555295,4.151210978080869,4.471300434461568,28.199007288406207,3.709999084472649,-2.5093566029580714,-2.1414993286132784,-6.27871102188584,1.9957123646592834,-4.210105175249559,-0.07289348197699752,4.414797973632815,43.4367611297698,16.76231471062951,2.0686058466362813,8,0.5499992370605469,2.075000762939453,4.892499923706055,5.064998626708984,4.61000061035157,1,0.07374390892704064,-1.5378184394344074,46.02999877929688,2.1317075893895403,49.47999954223633,-9.163919253570803,51.040000915527344,0.07374390892704064 3811,2011-08-10,47.36000061035156,49.22000122070313,47.290000915527344,48.02000045776367,834800.0,-0.040518638072718494,-3.8250053644231636,-0.28205119845064613,33.991872767787314,30.877036217248204,2.3832822596604544,4.334015268446798,5.95533408717332,6.473928104960905,29.953356464531833,2.0699996948242188,-2.6522016908376074,-3.788499450683595,-8.079142374416598,0.5021434730494079,-5.933820912550097,-1.6431779888170936,5.9315101318359424,19.5704048587787,-5.110010692064993,2.145321461866502,8,2.549999237060547,4.075000762939453,6.9524993896484375,7.135000228881836,6.689998626708984,2,0.09396116354708872,1.9919352978002365,49.36000061035156,-1.5378184394344074,46.02999877929688,2.1317075893895403,49.47999954223633,0.09396116354708872 3812,2011-08-11,49.6500015258789,50.22000122070313,47.36999893188477,47.7599983215332,330700.0,0.048353059248626984,-1.1348315890988434,-2.8636418807617727,40.956342934909635,32.59110143374934,-0.1305117215229643,1.844829643915169,3.5503782927674408,4.177064752625064,30.771398288206324,2.8600006103515696,-2.7489716612781763,-1.3119985580444435,-5.517657292508289,2.8936601764194023,-3.414827925276363,0.7908308091874758,3.1872186450195414,67.64203023395045,45.38023032397302,2.1028293672319225,8,0.25999832153321023,1.7849998474121165,4.8724985122680735,4.844999313354499,4.079998016357429,3,0.016918431556342872,-3.8250053644231636,47.36000061035156,1.9919352978002365,49.36000061035156,-1.5378184394344074,46.02999877929688,0.016918431556342872 3813,2011-08-12,50.52000045776367,50.81000137329102,49.09000015258789,50.0,396300.0,0.017522636558858995,2.127268439688,0.2751320508706184,44.98714476491167,34.62749142248837,-1.1321046324525739,0.7535624511508701,2.5634924732903954,3.292259364981831,31.330702345181148,1.720001220703132,-2.632014300896664,-0.27699966430664347,-4.263784089499261,3.7097847608859738,-2.2703918769029556,1.7163925482896687,1.8901865761230496,94.30253621151846,68.36072748175062,1.993392212596309,8,-0.6100006103515625,0.6749992370605469,4.142499923706055,3.9750003814697266,1.9399986267089844,4,0.013657929937784585,-1.1348315890988434,49.6500015258789,-3.8250053644231636,47.36000061035156,1.9919352978002365,49.36000061035156,0.013657929937784585 3814,2011-08-15,51.52000045776367,51.58000183105469,50.27999877929688,50.84000015258789,260400.0,0.019794140754928025,2.24999523164659,1.3076917433884752,46.8190889548603,37.11880134860832,-2.1689348633035834,-0.346090980666645,1.4935341502880775,2.280882151300453,31.204808292707792,1.3000030517578054,-2.4454130084526184,0.7750003814697237,-3.1414726217886226,4.69147338472807,-1.1832361201594495,2.733236883098897,0.4887754273320368,98.97608588666314,71.98511160908055,1.958236501629175,8,-1.6100006103515625,-0.5,3.08750057220459,2.9750003814697266,-0.470001220703125,0,-0.0007764152789582202,2.127268439688,50.52000045776367,-1.1348315890988434,49.6500015258789,-3.8250053644231636,47.36000061035156,-0.0007764152789582202 3815,2011-08-16,50.93999862670898,51.2400016784668,50.16999816894531,50.84000015258789,321700.0,-0.011257799415785752,2.0571328922845526,0.14705651359264738,48.70734256092765,38.856189686886026,-1.4550645507684479,0.014109525758023267,2.0227977810606674,2.833404520491655,31.101434602326716,1.3500022888183594,-2.2829803918012885,0.334998703002924,-3.3222968958643904,3.9922943018702384,-1.4936490964307367,2.1636465024365847,0.6914507785231763,85.08151357196066,53.479524924142964,1.828647799433658,8,-1.029998779296868,-0.25499725341796164,3.877502441406257,3.555002212524421,-1.6299972534179545,1,0.04181392079972368,2.24999523164659,51.52000045776367,2.127268439688,50.52000045776367,-1.1348315890988434,49.6500015258789,0.04181392079972368 3816,2011-08-17,49.91999816894531,51.54999923706055,49.5,51.08000183105469,448600.0,-0.020023566652176084,-1.0499992370605469,-11.600213626307378,47.31290028201159,39.98502028800199,-0.48969631182999507,0.8716651232286949,2.9907671036014065,3.8241860687166778,30.9249662894463,2.049999237060547,-2.1468432998632494,-0.5535017013549819,-4.103904569741047,2.9969011670310834,-2.328703135548011,1.2216997328380472,-4.19999694824218,60.57001142596179,24.37564011780674,1.775201434193032,8,-1.2699966430664062,0.7650032043457031,5.092502593994141,4.575002670288086,-0.09999847412109375,2,0.08112987180110287,2.0571328922845526,50.93999862670898,2.24999523164659,51.52000045776367,2.127268439688,50.52000045776367,0.08112987180110287 3817,2011-08-18,47.2599983215332,48.5,46.88999938964844,48.43999862670898,546800.0,-0.053285255308099466,1.4769182013451179,1.0172384309804996,42.47069537377748,40.687200404628,1.7631347435912659,3.2568065251473897,5.597057217428002,6.447665231344239,31.117365961618493,3.029998779296875,-1.9277339195741021,-2.9330015182495117,-6.571544940427486,0.7055419039284629,-4.752273229338499,-1.1137298071605244,-1.4233971405029209,7.88909891854609,-29.945198857086602,1.8192717110889889,8,1.3900032043457031,3.0500030517578125,7.77750301361084,7.235002517700195,3.5700035095214844,3,0.14367332113157527,-1.0499992370605469,49.91999816894531,2.0571328922845526,50.93999862670898,2.24999523164659,51.52000045776367,0.14367332113157527 3818,2011-08-19,45.97999954223633,47.7599983215332,45.83000183105469,46.68999862670898,452600.0,-0.027084190113347173,-2.8217960145639136,0.6016939837713744,40.67357726309021,42.84983630420226,2.787592714688138,4.1884227682017325,6.822194601325663,7.678379592162102,31.44806914013298,1.9299964904785156,-1.9203354148951775,-3.8555002212524414,-7.679317845660904,-0.03168259684397867,-5.767409033456673,-1.94359140904821,5.569999694824219,2.6086558466372285,-36.26427765107156,1.9119088122042323,8,2.670001983642578,3.9300003051757812,8.787501335144043,8.51500129699707,6.209999084472649,4,0.16855154582768095,1.4769182013451179,47.2599983215332,-1.0499992370605469,49.91999816894531,2.0571328922845526,50.93999862670898,0.16855154582768095 3819,2011-08-22,46.18999862670898,47.5,45.84000015258789,47.459999084472656,512300.0,0.004567183265840269,1.4592548637307676,1.788735345633537,43.417489988141405,43.25960609893525,2.908540499112469,3.6720884424574933,6.560899973650898,7.419976523178526,31.423566650012702,1.6599998474121094,-2.0501791534844855,-3.3315010070800852,-7.273973375869389,0.6109713617092183,-5.302737191474733,-1.360264822685437,5.245600662231453,6.293653127819636,-35.91324175865341,1.9712361843946504,8,2.5150032043457102,3.720001220703132,8.515002250671394,8.305002212524421,4.36000061035157,0,0.13574368140678184,-2.8217960145639136,45.97999954223633,1.4769182013451179,47.2599983215332,-1.0499992370605469,49.91999816894531,0.13574368140678184 3820,2011-08-23,48.16999816894531,48.16999816894531,45.84000015258789,46.43999862670898,367600.0,0.04286641266733904,1.693640038014681,-1.3622038729676211,46.20660087991459,44.61679811139384,0.8291850089107555,1.399172106543574,4.533179324737127,5.399082459065696,31.573165797298554,2.329998016357422,-2.0125219596180344,-1.1200014114379897,-4.785941970434507,2.545939147558528,-2.952971690936252,0.7129688680602726,3.1534891708374033,40.9090454382669,-1.342353871109907,1.8329702794982596,8,0.535003662109375,1.7400016784667969,6.320002555847168,6.325002670288086,2.7800025939941406,1,0.05978827439466139,1.4592548637307676,46.18999862670898,-2.8217960145639136,45.97999954223633,1.4769182013451179,47.2599983215332,0.05978827439466139 3821,2011-08-24,48.45000076293945,48.75,47.459999084472656,48.04999923706055,206600.0,0.005812800594513057,1.5800018310546875,0.23121481602349583,44.24700251471692,44.98242695359465,0.8046795785318324,0.931436253212425,4.183869380082804,5.087381949717653,31.04486401063725,1.2900009155273438,-1.4043627685370055,-0.6904989242553725,-4.228917203590839,2.8479193550800943,-2.4597080639231024,1.0787102154123573,2.7636168666687055,89.72604708279988,46.006401089615196,1.7692091396677316,8,0.2550010681152344,1.4599990844726562,6.109999656677246,6.045000076293945,0.5900001525878906,2,0.01775027031597909,1.693640038014681,48.16999816894531,1.4592548637307676,46.18999862670898,-2.8217960145639136,45.97999954223633,0.01775027031597909 3822,2011-08-25,47.84000015258789,49.97000122070313,47.45000076293945,48.84000015258789,506000.0,-0.012590311676902277,-1.8314631302827244,-2.4999904632932157,46.196662813044846,45.11681784783166,1.263836898998278,1.3632407580404902,4.731519599324685,5.660538316292701,30.009891132023398,2.520000457763679,-1.3197075959248252,-1.1429994583129854,-4.61458136865253,2.3285824520265592,-2.878790413482754,0.5927914968567833,3.2659451610491956,48.550691252731944,1.763438934910333,1.7357909551697712,8,0.8650016784667969,2.0699996948242188,6.69999885559082,6.655000686645508,-1.3199996948242188,3,0.041387950165573395,1.5800018310546875,48.45000076293945,1.693640038014681,48.16999816894531,1.4592548637307676,46.18999862670898,0.041387950165573395 3823,2011-08-26,48.88999938964844,49.29999923706055,47.06000137329102,47.459999084472656,333200.0,0.021948144517381474,-1.008970542953922,-1.4300003051757812,57.46346571949635,46.299526377235665,-0.046593165768328504,0.1882139664534037,3.6339540401278114,4.578787779188815,28.592073818695084,2.239997863769524,-0.903555766804196,-0.007500267028810015,-3.3946025353086995,3.3796020012510795,-1.7010514011687548,1.6860508671111347,2.110427054337002,73.84984136220667,20.36035943796564,1.6935511341399434,8,-0.1999988555908203,1.0200004577636719,5.5625,5.605001449584961,-1.2900009155273438,4,0.03968096677491495,-1.8314631302827244,47.84000015258789,1.5800018310546875,48.45000076293945,1.693640038014681,48.16999816894531,0.03968096677491495 3824,2011-08-29,51.47999954223633,51.97000122070313,48.88999938964844,49.61000061035156,626100.0,0.05297607250811853,1.1614030579124062,1.3076912816846553,55.75461103035542,47.08255620717208,-2.9534510933249862,-2.433624011069945,1.0167986254877164,1.972253761505172,26.392723884980544,3.0800018310546946,-0.7034158774527981,2.5234998703002915,-1.0046388662281274,6.0516386068287105,0.7594305020360821,4.287569238564501,-5.649997711181641,92.00649929711248,35.706846093646966,1.764069368264211,8,-2.579998016357422,-1.5699996948242188,2.8050003051757812,3.0150012969970703,-2.829998016357429,0,0.013791746130264348,-1.008970542953922,48.88999938964844,-1.8314631302827244,47.84000015258789,1.5800018310546875,48.45000076293945,0.013791746130264348 3825,2011-08-30,52.63000106811523,52.90999984741211,50.93999862670898,51.20000076293945,513400.0,0.02233880217763784,-1.020509329358225,0.7647064823371218,64.99715254725979,49.047473125532996,-4.28961404372339,-3.4850763962577034,-0.14723247883728874,0.8203809372857975,23.950382729137974,1.970001220703132,-0.6298017536289677,3.4975013732910085,-0.39522879550251133,7.390231542084528,1.5511362888942486,5.4438664576877684,-6.677199249267574,95.21369483196405,32.85246139998959,1.9463650843967586,8,-3.260000228881829,-2.720001220703118,1.654998779296882,1.8649997711181712,-4.0,1,-0.03952121962457655,1.1614030579124062,51.47999954223633,-1.008970542953922,48.88999938964844,-1.8314631302827244,47.84000015258789,-0.03952121962457655 3826,2011-08-31,53.97999954223633,54.66999816894531,52.15999984741211,53.0,1464500.0,0.025650740009940165,1.1271201097858432,0.685314218947574,63.01863421001022,51.33057744066997,-5.591100538413208,-4.76098778647868,-1.546798665068593,-0.5222206118762429,21.3272660812902,2.509998321533203,-0.6424349588309184,4.645499801635744,0.19676198727915306,9.094237615992334,2.4211308944574483,6.869868708814039,-7.7489098022460965,90.93299714524177,28.031885123762706,2.2243689071782966,8,-3.729999542236328,-3.7849998474121094,0.08250045776367188,0.5150012969970703,-6.0,2,-0.05613187856598756,-1.020509329358225,52.63000106811523,1.1614030579124062,51.47999954223633,-1.008970542953922,48.88999938964844,-0.05613187856598756 3827,2011-09-01,53.0099983215332,54.77000045776367,52.790000915527344,54.09000015258789,406000.0,-0.017969641143552706,-1.6052683093324767,-1.1020431995204378,57.44171358082117,53.193703698195634,-4.156820777881052,-3.8323169231116196,-0.6128681989935103,0.44673802740854285,22.344815956451917,1.9799995422363281,-0.6894181811398425,3.576998710632324,-1.1115098557510237,8.265507277015672,1.2327444274406503,5.921252993823998,-6.2725740758056645,77.172472824608,17.4898125104705,2.344254283191673,9,-2.704998016357422,-2.7649974822998047,0.3750019073486328,1.3650016784667969,-3.8699989318847656,3,-0.0748914833372708,1.1271201097858432,53.97999954223633,-1.020509329358225,52.63000106811523,1.1614030579124062,51.47999954223633,-0.0748914833372708 3828,2011-09-02,51.209999084472656,52.45000076293945,50.90999984741211,52.27999877929688,575400.0,-0.03395584406818153,1.184392788347077,0.9907387784512421,49.11579769703735,53.82684899918407,-1.7175463664603257,-1.9985308062772802,1.1206961807644333,2.240646023808196,21.717876136729743,2.0999984741210938,-0.6716909442545784,1.6904994964599638,-3.0650160371783954,6.446015030098323,-0.6872582703592158,4.068257263279143,-3.829968741782224,39.455769955631446,-14.62630451099087,2.377757766819179,9,-0.904998779296875,-0.9649982452392578,1.9750022888183594,2.990001678466797,-1.4300003051757741,4,-0.09158364988393519,-1.6052683093324767,53.0099983215332,1.1271201097858432,53.97999954223633,-1.020509329358225,52.63000106811523,-0.09158364988393519 3829,2011-09-06,51.33000183105469,51.45000076293945,48.90999984741211,49.709999084472656,682100.0,0.002343346001316693,1.7311828839101864,-1.514021690303526,51.142364159820396,54.375267141395824,-1.15301603707303,-1.7930421663347502,0.965876424357603,2.112473621158074,20.22868008710802,2.5400009155273438,-0.2954166169140109,1.5455020904541001,-2.976204825635506,6.067209006543706,-0.7153513675906993,3.8063555484988996,-3.3587738791583988,41.29695787689335,-8.497737624974953,2.2608534580448025,9,-0.41500091552734375,-1.085000991821289,1.5049991607666016,2.519998550415039,-0.8100013732910156,1,-0.0726671191092173,1.184392788347077,51.209999084472656,-1.6052683093324767,53.0099983215332,1.1271201097858432,53.97999954223633,-0.0726671191092173 3830,2011-09-07,53.0,53.02999877929688,51.84000015258789,52.04999923706055,478400.0,0.032534543334751254,1.356436840216777,0.5864192298092183,58.69074948893393,55.98012791630884,-2.308601390074749,-3.3480129132235703,-0.7363700416521297,0.44968193644150745,18.830941155967608,1.6999969482421946,0.32284544133225523,3.0335002899169936,-1.7041311735019988,7.771131753335986,0.6646845582074974,5.40231602162649,-4.484870247634319,69.79521717733263,20.481021421685654,2.3688157317094958,9,-2.0849990844726562,-2.7549991607666016,-0.43249988555908203,0.5900001525878906,-2.1300010681152273,2,-0.08207544290794533,1.7311828839101864,51.33000183105469,1.184392788347077,51.209999084472656,-1.6052683093324767,53.0099983215332,-0.08207544290794533 3831,2011-09-08,51.81000137329102,53.31999969482422,51.77999877929688,52.54999923706055,713300.0,-0.022452804277527827,-2.8499876022812307,-0.7789444941916187,64.00000939002406,57.958277535973195,-0.6614194666484821,-1.905219398849333,0.3781957798522839,1.6389227295314086,17.399623781478297,1.5400009155273366,0.865544665082723,1.6210016250610408,-3.0181681493691244,6.260171399491206,-0.6985832621540453,3.940586512276127,-2.9000015258789134,49.48807549193978,-4.856840370029019,2.3195848872150835,9,-0.895000457763679,-1.5650005340576243,0.38249778747557883,1.4899978637695241,0.09000015258787641,3,-0.061378116596907506,1.356436840216777,53.0,1.7311828839101864,51.33000183105469,1.184392788347077,51.209999084472656,-0.061378116596907506 3832,2011-09-09,50.4900016784668,51.790000915527344,50.040000915527344,51.29999923706055,561000.0,-0.025477700440762918,-1.0467847215715669,1.0945944552699785,63.8428541521186,58.667098472931215,1.2002312644730608,-0.5471131200630097,1.5884603897471905,2.9699611041620955,16.639719068736106,1.770000457763679,1.1986840332857298,0.2590019226074247,-4.374828140297275,4.8928319855121245,-2.0579131088449216,2.575916954059771,-1.1112017822265656,35.82770715926145,-24.02623303125128,2.3169150314523494,9,1.3399982452392578,-0.24500083923339844,1.3474998474121023,2.4599990844726562,0.06999969482422586,4,-0.04971285507603673,-2.8499876022812307,51.81000137329102,1.356436840216777,53.0,1.7311828839101864,51.33000183105469,-0.04971285507603673 3833,2011-09-12,51.209999084472656,51.22999954223633,49.58000183105469,49.68000030517578,525400.0,0.014260197703913402,1.1019083209011435,-1.888893075126215,64.94047823136097,59.68775038415406,0.943112583689043,-1.2783065409859162,0.7748256316526891,2.260830412460649,16.287403004894017,1.6499977111816406,1.6114006304620503,0.9444993972778306,-3.7086245872005534,5.597623381756215,-1.3820625949613614,3.2710613895170226,3.5600013732910156,52.15417951568049,-13.876838676418863,2.3265619922391934,9,0.6300010681152344,-0.9649982452392578,0.8025016784667969,1.7400016784667969,0.3600006103515625,0,-0.04042178738198532,-1.0467847215715669,50.4900016784668,-2.8499876022812307,51.81000137329102,1.356436840216777,53.0,-0.04042178738198532 3834,2011-09-13,51.47999954223633,51.81999969482422,50.7400016784668,51.40999984741211,386400.0,0.00527241676607515,1.8799947102864583,0.04575147102822379,60.967532603779865,59.24001483487851,0.7522156361229833,-1.6353001075109148,0.3843475714527571,1.9870905305154025,16.30522556133267,1.0799980163574219,2.0563846912634887,1.2164999008178725,-3.434387531915206,5.867387333550951,-1.1089438155486704,3.5419436171844154,3.1862009429931675,50.80210685646326,-17.646311302975626,2.3254437163665407,9,0.3600006103515625,-1.2349987030029297,0.49250030517578125,1.4300003051757812,-0.970001220703125,1,-0.03302254813628536,1.1019083209011435,51.209999084472656,-1.0467847215715669,50.4900016784668,-2.8499876022812307,51.81000137329102,-0.03302254813628536 3835,2011-09-14,53.06999969482422,53.9000015258789,51.5,51.959999084472656,586200.0,0.030885784124442095,-1.3645349449029531,15.857220708446867,64.08536456299265,59.358540429654326,-0.8591565585534511,-3.222777528017673,-1.3065920390592254,0.39776863125882755,16.322484474403858,2.420001983642571,2.219169968358216,2.700000000000003,-2.110909259215873,7.510909259215879,0.29454537039206485,5.105454629607941,1.4944768173217824,80.78699329425636,14.409176144912934,2.405454629607938,9,-1.2299995422363281,-2.8249988555908203,-2.2724990844726562,-1.3349990844726562,-2.4199981689453196,2,-0.04804973151920411,1.8799947102864583,51.47999954223633,1.1019083209011435,51.209999084472656,-1.0467847215715669,50.4900016784668,-0.04804973151920411 3836,2011-09-15,53.97000122070313,54.02000045776367,52.6500015258789,53.540000915527344,423700.0,0.01695876259759399,4.169819197328293,0.3873874493092373,68.36429470493007,60.57216055455531,-1.9676443160211932,-4.009368291983513,-2.331071552479841,-0.4993480877993477,16.028995612417837,1.3699989318847727,2.276219062781692,3.3975013732910213,-1.6678694169820076,8.46287216356405,0.8648159781545104,5.930186768427532,0.49478579782104504,98.8738907088897,28.991834950097186,2.532685395136513,9,-2.5050010681152415,-3.6700000762939524,-3.2975006103515696,-2.3600006103515696,-3.010002136230476,3,-0.05743935924961929,-1.3645349449029531,53.06999969482422,1.8799947102864583,51.47999954223633,1.1019083209011435,51.209999084472656,-0.05743935924961929 3837,2011-09-16,54.04999923706055,54.4900016784668,53.43000030517578,53.97999954223633,605500.0,0.0014822681961832451,1.231571085537147,0.16278987242951418,66.4122159633459,62.49398480636738,-2.1060809900324955,-3.746689051128854,-2.5481453369824862,-0.5844293949766524,14.701829501285788,1.0600013732910156,2.056555955736698,3.1379993438720675,-1.9026885984926665,8.178687286236801,0.617655372689697,5.658343315054438,-4.469997406005859,91.03864653604501,20.763799132936526,2.520343971182367,9,-2.3499984741210938,-3.749998092651367,-3.3774986267089844,-2.4399986267089844,-2.299999237060547,4,-0.039777941563918784,4.169819197328293,53.97000122070313,-1.3645349449029531,53.06999969482422,1.8799947102864583,51.47999954223633,-0.039777941563918784 3838,2011-09-19,53.72999954223633,54.13999938964844,52.29999923706055,52.93999862670898,457200.0,-0.005920438470696676,1.2857136087496328,11.285776566757594,58.364314165491535,63.296423695886396,-1.5544995668983503,-2.968505921981773,-2.3640290079153345,-0.28643447803072064,12.75147840991293,1.8400001525878906,1.7728825405697748,2.430499649047853,-2.187631904973429,7.048631203069135,0.12143387203721545,4.7395654260584905,-4.051797714233402,79.7332763671875,11.703064284588095,2.3090657770106393,9,-1.694997787475586,-3.4299983978271484,-3.0574989318847656,-2.1199989318847656,-2.3999977111816406,0,-0.05899866361348871,1.231571085537147,54.04999923706055,4.169819197328293,53.97000122070313,-1.3645349449029531,53.06999969482422,-0.05899866361348871 3839,2011-09-20,52.459999084472656,54.4900016784668,52.4000015258789,53.86000061035156,579500.0,-0.02363671074974316,-1.7500062741869744,-1.7721517764879557,49.373610776509025,62.26118606117252,-0.11996830660774549,-1.2697909363537647,-1.2129764870908772,0.9600202869569756,10.748550016258482,2.0900001525878977,1.629741867068688,0.8469991683959961,-3.1154036215780394,4.809401958370032,-1.1342022265910217,2.828200563383014,-2.6855612594604494,32.10697476815202,-31.142799722932246,1.9812013949870177,9,-0.42499732971191406,-2.1599979400634766,-1.9074993133544922,-0.9149990081787038,-0.8099975585937571,1,-0.01696529556196391,1.2857136087496328,53.72999954223633,1.231571085537147,54.04999923706055,4.169819197328293,53.97000122070313,-0.01696529556196391 3840,2011-09-21,51.04999923706055,53.63000106811523,50.959999084472656,52.47999954223633,490400.0,-0.026877618605019138,-2.316771393098472,1.0214276761434542,39.25164748495811,59.51136807172074,1.1000130837702216,0.38686916506875235,0.08244999572251999,2.326380309484364,9.072102059047388,2.670001983642571,1.759779944805608,-0.707000732421875,-4.338036797664145,2.924035332820395,-2.52251876504301,1.10851730019926,-1.1812501349792512,2.5495775198866615,-54.83564629149056,1.8155180326211335,9,0.9850025177001953,-0.7499980926513672,-0.5849990844726562,0.38500213623046875,4.010002136230476,2,-0.01057788293041384,-1.7500062741869744,52.459999084472656,1.2857136087496328,53.72999954223633,1.231571085537147,54.04999923706055,-0.01057788293041384 3841,2011-09-22,49.31000137329102,50.52000045776367,48.75,50.0,488000.0,-0.03408418980947492,1.0462438452158611,0.482516419200456,37.152782928798665,56.545804602462965,2.7357899422634873,2.3131984871787097,1.69528711292579,4.022076981617239,8.001125930911973,2.299999237060547,1.8005341355283804,-2.4899986267089744,-5.973511286257768,0.9935140328398191,-4.231754956483371,-0.7482422969345777,5.180000305175774,9.756118633062906,-43.262036495540706,1.7417563297743972,9,2.3099994659423757,0.989999771118157,0.9874992370605398,2.124999999999993,5.6199989318847585,3,0.02717501754752938,-2.316771393098472,51.04999923706055,-1.7500062741869744,52.459999084472656,1.2857136087496328,53.72999954223633,0.02717501754752938 3842,2011-09-23,49.81999969482422,50.02999877929688,48.63999938964844,49.08000183105469,438600.0,0.010342695342317354,1.3965588682148957,-1.072462806627646,44.698702769454236,54.29671844002889,2.3699865438876486,2.065016937563321,1.0949598352307959,3.4693352785091207,7.661697417113131,1.3899993896484446,1.5514815986281931,-2.079000282287595,-5.180218027540988,1.0222174629657985,-3.6296091549142915,-0.5283914096608981,4.55520195007324,20.170937495720693,-33.13501584497229,1.550608872626696,9,1.7450008392333984,0.48000144958496094,-0.1524982452392578,1.6150016784667969,4.540000915527344,4,0.02288236444463232,1.0462438452158611,49.31000137329102,-2.316771393098472,51.04999923706055,-1.7500062741869744,52.459999084472656,0.02288236444463232 3843,2011-09-26,50.83000183105469,50.88000106811523,48.93999862670898,50.11999893188477,293400.0,0.02027302574101375,3.790121363681402,0.9594661470415294,48.21428474114813,52.87969089973648,1.4532365699725247,1.2730783485158526,-0.009681972506129455,2.4306512095304385,6.982450245935523,1.94000244140625,1.3082879152233104,-1.1659982681274386,-3.9788956943183607,1.6468991580634835,-2.572446981222903,0.24045044496802603,3.315791723632813,37.43592452249464,-16.6707607744898,1.4064487130954615,9,0.7349987030029297,-0.5300006866455078,-1.3500003814697266,0.6049995422363281,2.1099967956542898,0,0.018099510836201427,1.3965588682148957,49.81999969482422,1.0462438452158611,49.31000137329102,-2.316771393098472,51.04999923706055,0.018099510836201427 3844,2011-09-27,52.18999862670898,52.75,51.18999862670898,51.95000076293945,434000.0,0.026755788838539685,1.2941186370317286,0.3380237799734518,47.041629269698134,50.98594253381488,0.2285823763356447,-0.032675078295426374,-1.4098466966164693,1.058371531117622,7.279843659061425,1.9199981689453125,1.1966742700108242,0.1584985733032127,-2.644884179830896,2.9618813264373216,-1.2431928032638382,1.5601899498702636,1.7355631613769589,71.14224534993141,18.23435502027519,1.4016913765670536,9,-0.6249980926513601,-1.884998321533196,-2.9099979400634695,-0.7549972534179616,2.1200027465820455,1,-0.016478191574700984,3.790121363681402,50.83000183105469,1.3965588682148957,49.81999969482422,1.0462438452158611,49.31000137329102,-0.016478191574700984 3845,2011-09-28,50.54999923706055,53.15999984741211,50.459999084472656,52.09000015258789,381000.0,-0.03142363350837751,-2.139533542697965,-6.416727596401627,45.544544305279516,48.45041471163147,1.6466954161704663,1.5215148334736668,0.13205889597756482,2.673393026071402,7.218058352715981,2.700000762939453,0.9598798568188229,-1.3775007247924833,-4.241078038906679,1.486076589321712,-2.809289381849581,0.05428793226461437,3.1641400550878913,42.256629512756874,-10.625982215544198,1.4317886570570968,9,1.0150012969970703,-0.24499893188476562,-1.2424983978271484,0.8850021362304688,7.420001983642585,2,0.021760678643331977,1.2941186370317286,52.18999862670898,3.790121363681402,50.83000183105469,1.3965588682148957,49.81999969482422,0.021760678643331977 3846,2011-09-29,50.95000076293945,51.68000030517578,49.63000106811523,51.38999938964844,287200.0,0.00791298777281968,3.0196045432276204,0.28571322411085404,51.739785580437356,46.82014466908607,0.8641285670551397,0.9305860352190578,-0.3250476510611122,2.2437798411101824,6.534073655748279,2.049999237060554,0.8129079648536219,-0.8259992599487305,-3.5495442384588145,1.8975457185613536,-2.187771749203776,0.5357732293063151,2.5611729331089848,51.10621989702007,-3.7712245370482833,1.3617724892550436,9,0.6149997711181641,-0.034999847412109375,-1.6424999237060547,0.4850006103515625,6.989997863769524,3,0.08066733167433315,-2.139533542697965,50.54999923706055,1.2941186370317286,52.18999862670898,3.790121363681402,50.83000183105469,0.08066733167433315 3847,2011-09-30,49.040000915527344,50.58000183105469,48.959999084472656,50.11000061035156,471800.0,-0.03748772951543167,-1.6341436183080158,2.431825078244887,42.47051087308145,45.05416652548495,2.2224368964735106,2.6645254744477853,1.4941593033443823,4.102861234940335,5.865994644951127,1.9900016784667969,0.4025044003422451,-2.537499237060544,-5.45420095327794,0.37920247915685223,-3.9958500951692457,-1.0791483789518423,4.276325808265092,2.3697217983672574,-50.668927579185585,1.4583508581086986,9,2.5249996185302734,1.875,0.2674999237060547,2.395000457763672,10.840000152587884,4,0.12010602120081759,3.0196045432276204,50.95000076293945,-2.139533542697965,50.54999923706055,1.2941186370317286,52.18999862670898,0.12010602120081759 3848,2011-10-03,46.52000045776367,49.11999893188477,46.13999938964844,48.91999816894531,695300.0,-0.05138663153992262,1.1285716815871267,2.242989154848232,35.114044821100705,43.46977030821736,4.036640262779613,5.075364080140254,3.8838303614866874,6.570025326965201,6.47137251400652,2.9799995422363352,-0.27231842974167364,-4.822999763488767,-8.515164983425798,-1.1308345435517353,-6.669082373457286,-2.9769171535202474,6.609273172663002,5.413120275440687,-45.929388588326916,1.8460826099685168,10,3.364999771118164,3.934999465942383,2.7875003814697266,4.915000915527344,13.079998016357422,0,0.16852966628205346,-1.6341436183080158,49.040000915527344,3.0196045432276204,50.95000076293945,-2.139533542697965,50.54999923706055,0.16852966628205346 3849,2011-10-04,47.599998474121094,47.61000061035156,45.959999084472656,46.040000915527344,604800.0,0.023215778283105726,1.0886071059518865,-0.6499996026353225,33.06500530042345,42.78236562104685,2.452677769835759,3.901634509290261,2.7046425299312205,5.420101647880969,6.952770961357084,1.6500015258789062,-0.9221177109300243,-3.556501579284671,-7.610522219599758,0.49751906103041676,-5.583511899442215,-1.529491259127127,5.109918701858888,22.777766887053712,-23.814089157851253,2.0270103201575442,10,1.960000991821289,2.7650012969970703,1.7000017166137695,3.835002899169922,9.330001831054688,1,0.11218488075143762,1.1285716815871267,46.52000045776367,-1.6341436183080158,49.040000915527344,3.0196045432276204,50.95000076293945,0.11218488075143762 3850,2011-10-05,48.6500015258789,49.04999923706055,47.290000915527344,47.77000045776367,441400.0,0.02205888834909664,1.0952404740225385,0.5641041316170383,33.68097794823517,42.39660951209535,1.1470587565077324,2.644622190260314,1.5549672610430392,4.304610760839033,7.581816414966322,1.7599983215332031,-1.3927829775602447,-2.288998603820808,-6.393029084923285,1.815031877281669,-4.34101384437205,-0.23698336326956593,3.5199222027804993,47.02800467366993,6.758267880539897,2.0520152405512393,10,0.9099979400634837,1.714998245239265,0.7549991607666087,2.7849998474121165,9.049999237060554,2,0.11634120595867481,1.0886071059518865,47.599998474121094,1.1285716815871267,46.52000045776367,-1.6341436183080158,49.040000915527344,0.11634120595867481 3851,2011-10-06,48.63000106811523,48.81000137329102,47.79999923706055,48.43999862670898,642900.0,-0.0004111090881062651,2.672714662227607,0.2159116031679306,33.31281132420274,41.13151046262296,1.1850812792382683,2.5446345503161396,1.5168516617805778,4.262014673091265,8.124641559036323,1.0100021362304759,-1.6570833455152894,-2.1499990463256893,-6.357055219362174,2.057057126710795,-4.253527132843928,-0.04647095980745064,3.0431286890092295,57.79221637082122,22.955286538515125,2.1035280865182413,10,0.9299983978271555,1.7349987030029368,1.0099992752075266,2.8050003051757884,10.189998626708991,3,0.19206251177139655,1.0952404740225385,48.6500015258789,1.0886071059518865,47.599998474121094,1.1285716815871267,46.52000045776367,0.19206251177139655 3852,2011-10-07,47.97999954223633,48.97999954223633,47.84000015258789,48.79999923706055,963700.0,-0.013366265918202447,-1.0727290382094479,-4.315732412463861,32.64936600513012,39.40207504750985,1.72838933567958,3.1589104378311106,2.114492795023992,4.847399469564699,8.493838195297652,1.1399993896484375,-1.6830530686245524,-2.6745004653930664,-7.063785897704584,1.714784966918451,-4.869143181548829,-0.4798577492373042,3.2360797610759846,63.92406820582451,33.33006740203771,2.194642716155759,10,1.5799999237060547,2.385000228881836,2.2425003051757812,3.4550018310546875,10.689998626708984,4,0.2075864772717424,2.672714662227607,48.63000106811523,1.0952404740225385,48.6500015258789,1.0886071059518865,47.599998474121094,0.2075864772717424 3853,2011-10-10,49.13999938964844,49.18999862670898,48.25,48.77999877929688,747000.0,0.024176737358885925,3.0869586850879167,-0.43902529796517525,39.914945688070816,38.610221316217924,0.3391135856956282,1.9350932486396033,0.9271051892121989,3.614182485883198,8.663344174006088,1.2099990844726491,-1.5061173397492027,-1.4110006332397447,-5.842551730128534,3.0205504636490446,-3.626776181684143,0.8047749152046535,1.6555934961567047,98.4520357849363,65.23836483124924,2.2157755484443955,10,0.4200000762939453,1.085000991821289,1.1350011825561523,2.295001983642578,10.010002136230462,0,0.21855925543070365,-1.0727290382094479,47.97999954223633,2.672714662227607,48.63000106811523,1.0952404740225385,48.6500015258789,0.21855925543070365 3854,2011-10-11,49.77999877929688,49.93000030517578,48.41999816894531,48.88000106811523,584800.0,0.01302400076511323,1.5166686269959595,2.4999894036367607,45.95283438839264,38.65558688100827,-0.7584548916531446,1.223956835172757,0.2762615654731988,2.885741670568116,8.98077117872716,1.5100021362304688,-1.491013790162718,-0.6860012054443274,-5.107729065421516,3.7357266545328613,-2.8968651354329182,1.5248627245442634,0.6287466024016624,94.31812270612402,54.86171758267443,2.210863929988593,10,-0.9599990844726634,0.44500160217284446,0.49500179290770774,1.6550025939941335,9.159999847412095,1,0.19726797781498284,3.0869586850879167,49.13999938964844,-1.0727290382094479,47.97999954223633,2.672714662227607,48.63000106811523,0.19726797781498284 3855,2011-10-12,50.52000045776367,51.22999954223633,49.83000183105469,50.040000915527344,235000.0,0.014865441876518393,-2.1111139368199754,0.5333341810459842,54.11844412313393,38.919882274641225,-1.6798092942994316,0.29842059522460573,-0.4278459657066378,2.0638972071999575,8.95812858764356,1.450000762939446,-1.594417097508348,0.18150043487548828,-4.067770555903024,4.430771425654001,-1.943135060513768,2.3061359302647446,-4.560001373291016,79.30032007865171,34.59631053931648,2.1246354953892554,10,-1.9250011444091797,-0.2950000762939453,0.06000041961669922,0.9150009155273438,7.729999542236328,2,0.12688043921874215,1.5166686269959595,49.77999877929688,3.0869586850879167,49.13999938964844,-1.0727290382094479,47.97999954223633,0.12688043921874215 3856,2011-10-13,50.86999893188477,50.959999084472656,50.06999969482422,50.25,193600.0,0.006927919060763177,1.2250005960470163,1.2916656732549878,53.613210769468694,40.157960040906474,-2.2823644541793797,-0.31171179561395235,-0.7639006306954954,1.65465626983773,8.88667807294881,0.8899993896484375,-1.7895894743106524,0.6864990234375057,-3.2171196272664986,4.59011767414151,-1.2653103019144964,2.638308348789508,-4.804599838256841,89.38051105699788,39.855885531496845,1.9518093253520035,10,-2.2749996185302805,-0.6449985504150462,-0.28999805450440164,0.5650024414062429,7.8400001525878835,3,0.13426384852494477,-2.1111139368199754,50.52000045776367,1.5166686269959595,49.77999877929688,3.0869586850879167,49.13999938964844,0.13426384852494477 3857,2011-10-14,51.9000015258789,52.02999877929688,51.22999954223633,51.4900016784668,185800.0,0.020247741608434122,1.388077547185896,0.661291215721483,53.67697412508428,42.22050774134909,-3.2005881766555433,-1.5927042889350318,-1.8031649912821663,0.565849348219686,8.795256478722125,1.1599998474121094,-1.823669724646244,1.8240015029907184,-1.7344449186543613,5.382447924635798,0.04477829216817497,3.603224713813262,-5.731310423278799,96.56091811113855,43.62729965260108,1.77922321082254,10,-2.9050025939941335,-1.6750011444091726,-1.320000648498528,-0.4650001525878835,6.709999084472663,4,0.1333332941328489,1.2250005960470163,50.86999893188477,-2.1111139368199754,50.52000045776367,1.5166686269959595,49.77999877929688,0.1333332941328489 3858,2011-10-17,50.56000137329102,51.81999969482422,50.4000015258789,51.47999954223633,317900.0,-0.02581888464723281,-1.2903235730238762,-2.243898808139286,44.39092727294688,43.47894351607391,-1.371472497147309,-0.5295178715314464,-0.4378972805116561,1.830033869590359,9.08473637312582,1.5,-2.0380419583339204,0.6425012588501033,-2.4872261496566637,3.7722286673568703,-0.9223624454032802,2.207364963103487,-4.156857963623054,59.27985713379977,8.292205283360204,1.5648637042533848,10,-0.9000015258789134,-0.33500099182129617,0.47749900817870383,0.8749999999999929,7.289997100830071,0,0.1604034132787524,1.388077547185896,51.9000015258789,1.2250005960470163,50.86999893188477,-2.1111139368199754,50.52000045776367,0.1604034132787524 3859,2011-10-18,51.56999969482422,51.849998474121094,50.040000915527344,50.75,232800.0,0.019976232082674406,1.6231900884016386,-0.8913057900585543,53.66906498512682,45.69984207572855,-1.9658322397601395,-1.6965968300405336,-1.2991499604226604,0.7405413929302256,9.228495505437083,1.80999755859375,-1.9265276745097495,1.6969995498657227,-1.3031414555846794,4.697140555316125,0.19692904714052162,3.1970700525909237,-4.94178207037109,79.0909217014958,25.883559425994555,1.5000705027252021,10,-1.6550006866455078,-1.3449993133544922,-0.5274991989135742,-0.13499832153320312,5.279998779296875,1,0.14698471739210506,-1.2903235730238762,50.56000137329102,1.388077547185896,51.9000015258789,1.2250005960470163,50.86999893188477,0.14698471739210506 3860,2011-10-19,50.5099983215332,51.84000015258789,50.38999938964844,51.45000076293945,183800.0,-0.02055461275089754,-1.457627776161381,-1.1463448673694396,48.48900314345614,47.386085611201146,-0.6864293511018076,-0.7158260238064358,-0.20700577746070792,1.7142373591433042,9.47494958487277,1.4500007629394531,-1.4537665584377208,0.6639982223510756,-2.301057151747642,3.6290535964497934,-0.8185294646982797,2.146525909400431,-3.6657094508863253,23.617985454294427,-28.62187145331997,1.4825276870493578,10,-0.5749988555908203,-0.28499794006347656,0.5325021743774414,0.9250030517578125,6.420001983642578,2,0.16689765561884662,1.6231900884016386,51.56999969482422,-1.2903235730238762,50.56000137329102,1.388077547185896,51.9000015258789,0.16689765561884662 3861,2011-10-20,50.6500015258789,50.88000106811523,49.36000061035156,50.43999862670898,201700.0,0.002771791902555165,3.537301365885299,-0.22340675930134407,56.29397785269969,50.01326470537555,-0.569669090331125,-0.7908392362204779,-0.24810076536552117,1.482916892862825,9.04609027223918,1.5200004577636648,-0.9891930925922239,0.7370014190673757,-2.2376006207999097,3.711603458934661,-0.7502996008662635,2.224302439001015,-3.598284258886018,48.31467416462319,-9.810687436722603,1.4873010199336418,10,-0.5100021362304616,-0.4250011444091726,0.3924989700317454,0.7849998474121165,7.709999084472663,3,0.15004932369524204,-1.457627776161381,50.5099983215332,1.6231900884016386,51.56999969482422,-1.2903235730238762,50.56000137329102,0.15004932369524204 3862,2011-10-21,50.959999084472656,51.36999893188477,50.349998474121094,51.20000076293945,207700.0,0.006120385967518072,2.517254987075963,-1.1428493578681587,70.98296908041696,53.46526730452511,-0.4609764096246991,-1.0656903727290086,-0.5273735044737151,1.1113781223408665,8.459958357262737,1.020000457763679,-0.5738340900679759,0.9899990081787138,-2.020571841910794,4.000569858268221,-0.51528641686604,2.4952844332234676,-3.709150556987616,64.25702195980622,-0.5139385954121707,1.5052854250447552,10,-0.7350006103515625,-0.7349987030029297,-0.0774984359741211,0.4750022888183594,7.930000305175781,4,0.15208006552655928,3.537301365885299,50.6500015258789,-1.457627776161381,50.5099983215332,1.6231900884016386,51.56999969482422,0.15208006552655928 3863,2011-10-24,51.75,51.849998474121094,50.81000137329102,51.1500015258789,858800.0,0.015502373032185934,1.6000076294381695,-2.499976158308859,70.16519960970757,56.15553010689343,-0.9407434977753226,-1.8796015347900195,-1.3048831985582012,0.2590149006965561,8.1668050886536,1.039997100830071,-0.10142413276631856,1.7340000152587862,-1.3588874751600812,4.826887505677654,0.18755627004935604,3.2804437604682164,-4.307985462442488,95.98399357782142,24.83122556329782,1.5464437452094333,10,-1.0550003051757812,-1.5249996185302734,-0.7499990463256836,-0.3149986267089844,10.220001220703132,0,0.13256039826766308,2.517254987075963,50.959999084472656,3.537301365885299,50.6500015258789,-1.457627776161381,50.5099983215332,0.13256039826766308 3864,2011-10-25,51.33000183105469,51.84000015258789,50.91999816894531,51.47000122070313,238300.0,-0.008115906646286253,1.0909201251918192,-0.23333290947701277,63.87163193161041,57.23921764116861,-0.31039690311691714,-1.6098747500236499,-0.909254602760285,0.6322569758913943,8.562487934181858,0.9200019836425781,0.4674929455832597,1.35700168609619,-1.6307497274081229,4.344753099600503,-0.13687402065596643,2.8508773928483464,-3.7044679238276004,79.11658276368159,4.709276750138784,1.493875706752156,10,-0.6350021362304688,-1.105001449584961,-0.16250038146972656,0.10499954223632812,10.129997253417969,1,0.1270211652149562,1.6000076294381695,51.75,2.517254987075963,50.959999084472656,3.537301365885299,50.6500015258789,0.1270211652149562 3865,2011-10-26,51.6500015258789,51.90999984741211,50.13000106811523,51.90999984741211,276800.0,0.006234164882312765,12.692386695423856,1.857138964577613,65.16064045531239,58.522265384040125,-0.5065146778798777,-1.942850605484196,-1.23170984086034,0.2804593448829209,8.955663475404936,1.779998779296882,0.8420189735271961,1.6220012664794865,-1.4497900279939415,4.6937925609529145,0.08610561924277249,3.1578969137162005,-3.84828902376902,89.80398434028876,12.745779269509967,1.5358956472367145,10,-0.9550018310546804,-1.8550014495849538,-0.4825000762939382,-0.4550018310546804,8.680000305175788,2,0.10067757588810089,1.0909201251918192,51.33000183105469,1.6000076294381695,51.75,2.517254987075963,50.959999084472656,0.10067757588810089 3866,2011-10-27,55.06000137329102,55.18000030517578,53.04999923706055,53.2599983215332,443100.0,0.06602129228793086,1.0882354041146354,-6.923133353873982,77.8301932060009,61.20595639303085,-3.642730712054764,-5.300933582585813,-4.571708669097205,-3.1360840915974606,9.261576587512357,3.529998779296882,1.1534680854632882,4.826501083374033,1.0304677416193613,8.622534425128705,2.928484412496701,6.724517754251366,-7.089157420093663,97.6237831680425,18.123285192077702,1.8980166708773352,10,-2.790000915527351,-4.490001678466804,-3.892499923706062,-4.040000915527351,6.349998474121087,3,0.033962929263417596,12.692386695423856,51.6500015258789,1.0909201251918192,51.33000183105469,1.6000076294381695,51.75,0.033962929263417596 3867,2011-10-28,54.93000030517578,55.11000061035156,54.40999984741211,54.79999923706055,228600.0,-0.002361080001322069,1.8571361842258916,0.07222269317170318,74.76475494572627,64.58082613445079,-3.3947151204709627,-4.961418034892844,-4.286021070997663,-2.9984398963567003,9.318945934183507,0.7000007629394531,1.2779695482554416,4.402000045776369,0.11382915926119352,8.690170932291544,2.257914602518781,6.546085489033956,-6.526606970859717,95.04950420258841,17.204907297337016,2.1440854432575867,10,-2.6599998474121094,-4.3600006103515625,-3.969999313354492,-4.244998931884766,6.549999237060547,4,0.06244311462078378,1.0882354041146354,55.06000137329102,12.692386695423856,51.6500015258789,1.0909201251918192,51.33000183105469,0.06244311462078378 3868,2011-10-31,54.36000061035156,55.09000015258789,53.47000122070313,54.13999938964844,423000.0,-0.010376837641679626,-1.0769249579404614,1.6923031779101498,69.70740425341928,66.36286383092772,-2.490949286076642,-3.9778986992017167,-3.52248387380034,-2.416689126495328,8.211122074279551,1.6199989318847585,1.3902012846471692,3.440000343322751,-0.7374284688068471,7.617429155452349,1.3512859372579484,5.528714749387554,-5.550010857783917,83.76237982757569,7.6710364122544235,2.0887144060647995,10,-2.0900001525878906,-3.7900009155273438,-3.427499771118164,-3.674999237060547,6.930000305175781,0,0.08333330994176347,1.8571361842258916,54.93000030517578,1.0882354041146354,55.06000137329102,12.692386695423856,51.6500015258789,0.08333330994176347 3869,2011-11-01,52.93999862670898,53.9900016784668,52.43999862670898,52.5099983215332,481300.0,-0.026122184836255835,-4.438610110960792,1.9545359966707958,59.83738848991367,67.62379553608967,-0.9567931262292362,-2.252828702337574,-1.9282245447706075,-0.9919562543945872,6.798391420471604,1.9200019836425852,1.3990607083203912,1.7529983520507741,-2.207969921880256,5.713966625981804,-0.22748578491474092,3.733482489016289,-3.7478082409848454,55.643524418220736,-19.213994607671268,1.9804841369655168,11,-0.6699981689453054,-2.3699989318847585,-2.007497787475579,-2.6299972534179616,7.270000457763679,1,0.17057051054471306,-1.0769249579404614,54.36000061035156,1.8571361842258916,54.93000030517578,1.0882354041146354,55.06000137329102,0.17057051054471306 3870,2011-11-02,54.31000137329102,54.79999923706055,53.1500015258789,53.72999954223633,671100.0,0.02587840540462083,1.1153849915880993,1.3488405102819714,62.91291497697436,68.35923299434242,-1.934514022784576,-3.3487490682394494,-3.1682886543996105,-2.358314915276317,6.147962614540769,1.8600006103515696,1.7235808299882223,2.840001106262214,-1.1662840667546064,6.846286279279035,0.8368585197538039,4.843143692770624,-4.758542392399789,68.24823361525912,-4.575088916400745,2.0031425865084103,11,-1.655000686645515,-3.740001678466804,-3.3750009536743235,-4.065000534057624,7.669998168945305,2,0.1316515840616037,-4.438610110960792,52.93999862670898,-1.0769249579404614,54.36000061035156,1.8571361842258916,54.93000030517578,0.1316515840616037 3871,2011-11-03,57.97000122070313,58.47000122070313,53.459999084472656,55.040000915527344,980000.0,0.06739089955560296,1.5496192097656187,5.05170871589798,69.02820674840085,68.14203717967398,-4.969580946793535,-6.612150622630985,-6.662167995181619,-6.005166616892652,5.968643741437161,5.010002136230476,1.92387037205269,6.033000946044929,1.3076680750920957,10.758333816997762,3.670334510568509,8.39566738152135,-8.080829760354824,91.70812960349309,20.983305150694832,2.3626664354764175,11,-3.6700000762939524,-5.7550010681152415,-7.035000801086433,-7.725000381469734,2.539997100830071,3,0.040710722108950215,1.1153849915880993,54.31000137329102,-4.438610110960792,52.93999862670898,-1.0769249579404614,54.36000061035156,0.040710722108950215 3872,2011-11-04,57.93999862670898,58.25,56.65999984741211,57.2599983215332,321300.0,-0.0005175537926923601,1.446148338556522,0.23208199124572337,75.20489656807682,68.70200350838167,-4.297242840836191,-6.111026503451676,-6.443303330789178,-5.954392634072612,5.864352294283157,1.5900001525878906,2.328224717295015,5.504998397827144,0.44785719685070546,10.562139598803583,2.9764277973389284,8.03356899831536,-7.364360785532284,91.210574361576,18.251596782001656,2.528570600488219,11,-3.6399974822997976,-5.724998474121087,-6.699997901916497,-7.694997787475579,1.4600028991699219,4,0.05988956339228402,1.5496192097656187,57.97000122070313,1.1153849915880993,54.31000137329102,-4.438610110960792,52.93999862670898,0.05988956339228402 3873,2011-11-07,59.88000106811523,59.97000122070313,57.58000183105469,57.79999923706055,686100.0,0.033482956289059285,1.115041708442619,3.058824849375646,76.68591980811365,70.12581327243757,-5.545940946402901,-7.594535680923933,-8.201856569724704,-7.86021575106377,6.057768104301827,2.3899993896484446,2.6881086861992856,6.908000755310049,1.099054089050476,12.716947421569621,4.003527422180262,9.812474088439835,-8.672814156576422,98.80477926183335,25.521746678246203,2.904473333129785,11,-4.829999923706048,-6.915000915527337,-8.640000343322747,-9.635000228881829,-1.75,0,0.026720080921526,1.446148338556522,57.93999862670898,1.5496192097656187,57.97000122070313,1.1153849915880993,54.31000137329102,0.026720080921526 3874,2011-11-08,59.599998474121094,60.83000183105469,58.7400016784668,59.9900016784668,506100.0,-0.004676061940540377,1.0193203953272802,-0.1875013754905923,80.73019795915148,71.85576410619748,-4.435961024904863,-6.894612604897112,-7.823413558944317,-7.551626176291059,6.7308776007192925,2.0900001525878906,2.888300588804462,6.136998176574707,-0.17428174450478906,12.448278097654203,2.9813582160349554,9.292638137114459,-7.516530131665853,83.98433192633266,4.236460364153089,3.155639960539749,11,-2.964998245239258,-6.204998016357422,-9.429998397827148,-9.354997634887695,-0.6999969482421946,1,0.028355746387142444,1.115041708442619,59.88000106811523,1.446148338556522,57.93999862670898,1.5496192097656187,57.97000122070313,0.028355746387142444 3875,2011-11-09,56.93000030517578,58.599998474121094,56.79999923706055,58.38000106811523,319800.0,-0.044798628142661,-1.1052586962680724,3.7179201267642648,68.12931906361112,70.7778892014875,-1.0484911239153192,-3.9207919312956108,-5.121044615520816,-4.868117009394311,7.667440726813584,2.799999237060547,3.0193130536649164,3.1465000152587876,-3.186498671557864,9.479498702075439,-0.019999328149538087,6.312999358667113,-3.7969479440886076,47.08276699506522,-35.12758276541586,3.1664993434083257,11,-0.2950000762939453,-2.8699989318847656,-6.967500686645508,-6.684999465942383,2.579998016357422,2,0.057614592687762034,1.0193203953272802,59.599998474121094,1.115041708442619,59.88000106811523,1.446148338556522,57.93999862670898,0.057614592687762034 3876,2011-11-10,57.70000076293945,57.91999816894531,56.709999084472656,57.63000106811523,286300.0,0.01352539001644204,3.7451455584477755,-0.048275626201963,68.95387458664298,70.13223582825601,-1.5696959977181706,-4.377296269941034,-5.892580555259457,-5.645219912006866,8.638538824571611,1.2099990844726562,3.3290292087609927,3.575000381469728,-2.8326543054220963,9.982655068361552,0.3711730380238194,6.778827724915637,-3.6433144654561787,24.94005805289528,-57.08167861222995,3.2038273434459104,11,-1.0650005340576172,-3.385000228881836,-7.73750114440918,-7.454999923706055,0.30999755859375,3,0.07417675429297232,-1.1052586962680724,56.93000030517578,1.0193203953272802,59.599998474121094,1.115041708442619,59.88000106811523,0.07417675429297232 3877,2011-11-11,58.81999969482422,59.27999877929688,58.13000106811523,58.29999923706055,204200.0,0.019410726465780792,-1.6744232466743145,7.42861035422268,69.51959270594823,70.11136787853701,-2.324294128251026,-5.21991245394922,-6.969861319170391,-6.753106887306878,9.322136495590676,1.579998016357429,3.668050668202568,4.348999404907225,-2.2957256608515095,10.99372447066596,1.0266368720278578,7.6713619377865925,-3.9505155333123767,51.21357290603814,-27.84233577028516,3.3223625328793664,11,-2.184999465942383,-4.48499870300293,-8.857500076293945,-8.57499885559082,0.7099990844726634,4,0.02873170070515485,3.7451455584477755,57.70000076293945,-1.1052586962680724,56.93000030517578,1.0193203953272802,59.599998474121094,0.02873170070515485 3878,2011-11-14,58.66999816894531,59.33000183105469,58.349998474121094,58.43000030517578,183200.0,-0.002550178963909522,-3.899998092658643,0.46153394710780177,70.57172524275909,71.3040719621865,-1.6747424771761246,-4.670644107652365,-6.7199756666866435,-6.596053830887286,10.461507186699823,0.9800033569335938,3.525937895737819,3.7934980392456055,-2.8361138642750987,10.42310994276631,0.47869208748524983,7.108303991005961,-3.085251887088326,47.57276159824598,-30.17525292454399,3.314805951760353,11,-1.6799964904785156,-4.129997253417969,-8.707498550415039,-8.424997329711914,-1.279998779296875,0,0.012442532464914668,-1.6744232466743145,58.81999969482422,3.7451455584477755,57.70000076293945,-1.1052586962680724,56.93000030517578,0.012442532464914668 3879,2011-11-15,59.1500015258789,59.72000122070313,58.18000030517578,58.36000061035156,181300.0,0.008181410804741773,-1.6782589081355899,3.2916997806529253,70.83331567271276,72.18411648393521,-1.3200355555356467,-4.7997412607954715,-7.096326460831726,-7.050495074206644,11.736930453600426,1.5400009155273509,3.497606706975489,3.894501304626459,-2.8055046518212734,10.594507261074192,0.5444983264025964,7.244504282850322,-2.9358245781181864,81.06314650201337,4.640190257704717,3.350002978223866,11,-2.0050010681152273,-4.525001525878899,-9.257501602172844,-8.9050006866455,-1.8100013732910085,1,-0.017244301461554645,-3.899998092658643,58.66999816894531,-1.6744232466743145,58.81999969482422,3.7451455584477755,57.70000076293945,-0.017244301461554645 3880,2011-11-16,58.93999862670898,60.16999816894531,57.72999954223633,58.47999954223633,345500.0,-0.0035503447802625043,-1.4897956800479562,0.582276647319571,63.1080826118065,71.52632491320252,-0.4293507616576093,-4.137957338652875,-6.836811428810172,-6.823875280771453,12.988890557943417,2.4399986267089844,3.603839239617855,3.262998390197744,-3.237695889976493,9.76369267037198,0.012651250110629064,6.513345530284859,-2.1719226929529896,64.45087087577073,-8.906549672441841,3.2503471400871184,11,-0.19499778747557883,-3.8449974060058523,-9.417498588562005,-8.694997787475579,-0.9899978637695241,2,-0.0006786070879200023,-1.6782589081355899,59.1500015258789,-3.899998092658643,58.66999816894531,-1.6744232466743145,58.81999969482422,-0.0006786070879200023 3881,2011-11-17,58.25,58.849998474121094,57.65999984741211,58.63000106811523,705400.0,-0.011706797468371555,1.902450257493359,-0.8260909226610027,60.807279507745605,69.92658968427682,0.340332107635426,-3.0033770715728565,-6.065934598817961,-6.13531412277537,13.781526223416698,1.279998779296868,3.9715590816737745,2.192999839782715,-3.949038001302121,8.33503768086755,-0.8780190807597066,5.264018760325136,-0.9944929585681663,23.505997893556195,-45.161556903173064,3.071018920542419,11,0.5200004577636719,-3.154998779296875,-8.84000015258789,-8.004999160766602,-0.40000152587890625,3,0.021630872472673035,-1.4897956800479562,58.93999862670898,-1.6782589081355899,59.1500015258789,-3.899998092658643,58.66999816894531,0.021630872472673035 3882,2011-11-18,58.709999084472656,58.86000061035156,57.58000183105469,58.56999969482422,494200.0,0.007896979990946962,4.818143986683313,-0.3684184108819022,64.26227580858992,68.54618479544085,0.001166697372312342,-3.0071753219673596,-6.3954886710959045,-6.602712672120106,14.868212284481046,1.279998779296875,4.228305237330503,2.2654989242553683,-3.488178990046066,8.019176838556803,-0.6113400328953489,5.142337881406085,2.1200027465820312,43.62929927299721,-22.17343225814465,2.876838957150719,11,0.060001373291015625,-3.6149978637695312,-9.299999237060547,-8.464998245239258,-2.0999984741210938,4,-0.01192302459300476,1.902450257493359,58.25,-1.4897956800479562,58.93999862670898,-1.6782589081355899,59.1500015258789,-0.01192302459300476 3883,2011-11-21,58.61000061035156,58.68000030517578,57.22000122070313,57.88999938964844,911400.0,-0.001703261381033494,2.395344298362326,5.142888283378746,70.35174874831209,67.39302377201425,-0.109438107059745,-2.4948015809368087,-6.186728901780171,-6.505820431917101,16.193549498279108,1.4899978637695241,4.063825710222879,1.822500419616702,-3.5586738867527714,7.2036747259861755,-0.8680867335680347,4.513087572801439,2.1550012207031273,47.118672121904794,-19.14422659017687,2.6905871531847367,11,-0.17000198364257812,-3.5149993896484375,-9.000000953674316,-8.364999771118164,-1.3699989318847656,0,0.015696948632736074,4.818143986683313,58.709999084472656,1.902450257493359,58.25,-1.4897956800479562,58.93999862670898,0.015696948632736074 3884,2011-11-22,57.849998474121094,58.70000076293945,57.38000106811523,58.59000015258789,605800.0,-0.012967106778979276,1.749991059330299,-1.0277783664646294,63.28826629313974,66.85512901973965,0.42043419510233804,-1.2872928638678758,-5.333258592732321,-5.7672669032946615,17.593581451814615,1.3199996948242259,3.7972106373280923,0.7364984512329116,-4.00447683803273,5.477473740498553,-1.6339891933999056,3.1069860958657287,2.773203332519536,21.355861191427984,-42.811216593923895,2.3704876446328202,11,0.5900001525878906,-2.7549972534179688,-7.907498359680176,-7.604997634887695,-0.5699996948242116,1,-0.007951583346686442,2.395344298362326,58.61000061035156,4.818143986683313,58.709999084472656,1.902450257493359,58.25,-0.007951583346686442 3885,2011-11-23,56.849998474121094,57.9900016784668,56.40999984741211,57.38999938964844,256500.0,-0.017286085157760978,-1.2253575611695555,0.7297293117580044,44.74670937977951,64.16544399675482,1.573346731830803,0.12885904170920526,-4.300741695504492,-4.792991816514196,18.418045723838457,1.5800018310546875,3.282782234111835,-0.5235013961791992,-4.513822333544212,3.4668195411858136,-2.5186618648617056,1.4716590725033072,3.637075309082036,17.95912202823498,-40.959305381285596,1.9951604686825075,11,1.4400005340576172,-1.7549972534179688,-6.779998779296875,-6.604997634887695,0.5400009155273438,2,0.008619203018797927,1.749991059330299,57.849998474121094,2.395344298362326,58.61000061035156,4.818143986683313,58.709999084472656,0.008619203018797927 3886,2011-11-25,56.93000030517578,57.43000030517578,56.099998474121094,56.5,232300.0,0.0014072442075985236,-1.1625987011456467,-0.7962955113804943,45.284793050205444,61.47268847945007,1.5339445769391205,0.20673541244379123,-4.375640751264655,-4.914321961569158,18.56400589726006,1.3300018310546875,2.708377091519722,-0.5369995117187472,-4.384136858627727,3.3101378351902326,-2.460568185173237,1.3865691617357427,3.312449041879887,30.072506834660643,-23.738322310874977,1.9235686734544906,11,1.2049980163574219,-1.8349990844726562,-6.850000381469727,-6.684999465942383,-0.5299987792968821,4,0.017916747800736266,-1.2253575611695555,56.849998474121094,1.749991059330299,57.849998474121094,2.395344298362326,58.61000061035156,0.017916747800736266 3887,2011-11-28,58.36000061035156,59.38000106811523,57.77000045776367,58.61999893188477,524300.0,0.02511857188670641,-1.236114091346182,-0.6046468302549801,42.54902349440195,58.35905495185483,0.03557219991698446,-1.0046302894535586,-5.786395314228685,-6.383183604940307,19.033963795889786,2.450000762939446,2.52570042712874,0.7215007781982408,-2.951302573277175,4.394304129673657,-1.1149008975394636,2.557902453935945,1.5510526668693387,68.90244966173678,19.924526138708572,1.8364016757377064,11,-0.22500228881835938,-2.8799991607666016,-8.17750072479248,-8.114999771118164,-1.0600013732910156,0,-0.008738898747372659,-1.1625987011456467,56.93000030517578,-1.2253575611695555,56.849998474121094,1.749991059330299,57.849998474121094,-0.008738898747372659 3888,2011-11-29,58.88999938964844,59.15999984741211,58.11000061035156,58.43999862670898,522300.0,0.009081541702432139,1.1212069835814167,-1.7307833384685158,46.602876682025226,55.666783952889546,-0.5139889893539333,-1.241504636710168,-6.280276788766457,-6.945524251783333,20.05609173172188,1.0499992370605469,2.268525428009646,1.0249996185302734,-2.34254519151591,4.392544428576457,-0.6587727864928183,2.708772023553365,0.7161695033244797,85.06093625157462,38.83761670391377,1.683772405023093,11,-0.7550010681152344,-3.4099979400634766,-8.664999961853027,-8.589998245239258,-1.9500007629394602,1,-0.038716230309515876,-1.236114091346182,58.36000061035156,-1.1625987011456467,56.93000030517578,-1.2253575611695555,56.849998474121094,-0.038716230309515876 3889,2011-11-30,61.97000122070313,61.9900016784668,60.38000106811523,60.38999938964844,623000.0,0.05230093161787486,-1.012502682211564,3.5111092273131463,73.20440649889042,56.78859771812108,-3.5223158958838283,-3.805420690446347,-9.246684589550647,-10.0232013867587,22.046160694350128,3.1000022888183594,1.9761595580536166,3.653501319885258,0.6663338880470633,6.640668751723453,2.1599176039661643,5.147085035804352,-5.870002746582038,99.66043383900185,51.33390566696311,1.493583715919097,11,-2.925001144409187,-5.9099998474121165,-11.51000118255616,-11.670000076293952,-5.290000915527351,2,-0.0763272462330713,1.1212069835814167,58.88999938964844,-1.236114091346182,58.36000061035156,-1.1625987011456467,56.93000030517578,-0.0763272462330713 3890,2011-12-01,61.459999084472656,62.29999923706055,61.16999816894531,61.63999938964844,409000.0,-0.008229822917287466,-1.97367866285198,-0.11392411175601366,67.73582454424307,57.55843605550971,-2.924837728626038,-2.8799502521309677,-8.58121716577174,-9.502320224646049,23.787225564307473,1.1300010681152344,1.6600109663368983,2.785999298095703,0.12404563027222082,5.447952965919185,1.455022464183962,4.116976132007444,-5.242200546264648,86.45161210932429,33.71414633881615,1.3309768339117407,12,-2.260000228881836,-5.244998931884766,-10.999999046325684,-11.159997940063477,-4.729999542236328,3,-0.06801172091510521,-1.012502682211564,61.97000122070313,1.1212069835814167,58.88999938964844,-1.236114091346182,58.36000061035156,-0.06801172091510521 3891,2011-12-02,60.33000183105469,62.04999923706055,60.2400016784668,61.9900016784668,478200.0,-0.018385897661092776,1.033710875132604,9.222205738990379,57.11593291027738,56.764397955697206,-1.6413717316674195,-1.6486072632345383,-7.249586020322795,-8.362954540197677,23.955904176405852,1.80999755859375,1.2599572985175556,1.5380020141601562,-1.2006774972005587,4.276681525520871,0.16866225847979877,2.9073417698405137,-3.8689152648925784,56.51218682421736,3.433991829704219,1.3693397556803593,12,-1.1300029754638672,-2.960002899169922,-10.085001945495605,-10.030000686645508,-3.5,4,-0.0487320131307023,-1.97367866285198,61.459999084472656,-1.012502682211564,61.97000122070313,1.1212069835814167,58.88999938964844,-0.0487320131307023 3892,2011-12-05,61.40999984741211,62.06000137329102,60.97999954223633,61.13999938964844,344900.0,0.01790150809843838,-2.6610222092910725,-0.16265089312182443,61.87175283945255,55.82217618804614,-2.56816789004354,-2.588000466707747,-8.127684504930698,-9.41060309120438,24.13500556246056,1.7299995422363352,1.1175315142657922,2.444499969482422,-0.49892119327063966,5.387921132235483,0.9727893881058947,3.916210550858949,-4.715356774414062,78.75895748568578,23.952283962507536,1.4717105813765294,12,-2.210000991821289,-4.040000915527344,-9.989999771118164,-10.904998779296875,-3.970001220703132,0,-0.08158277697413696,1.033710875132604,60.33000183105469,-1.97367866285198,61.459999084472656,-1.012502682211564,61.97000122070313,-0.08158277697413696 3893,2011-12-06,61.47999954223633,61.75,61.13999938964844,61.56999969482422,194700.0,0.0011398745318049741,1.711109227313186,-0.3333333333333333,60.467195834474396,55.50872391486109,-2.4454058085392063,-2.6688179744273555,-8.023368903637632,-9.454543381216197,23.763869918903207,0.6100006103515625,1.0670296533571957,2.434499740600586,-0.6946873087097742,5.563686789910946,0.8699062159454058,3.999093265255766,-4.561142222675784,60.19414239578087,8.348987213307211,1.5645935246551796,12,-2.280000686645508,-4.1100006103515625,-10.059999465942383,-10.974998474121094,-4.130001068115234,1,-0.06798959558065953,-2.6610222092910725,61.40999984741211,1.033710875132604,60.33000183105469,-1.97367866285198,61.459999084472656,-0.06798959558065953 3894,2011-12-07,61.290000915527344,61.540000915527344,59.7400016784668,61.04999923706055,301800.0,-0.0030904135999294535,3.8648517684174712,-2.666680795151104,60.5760709568232,57.26754186786595,-1.917804514623441,-2.47248233051873,-7.701512247055078,-9.219207041625744,22.789148583383835,1.7999992370605469,0.9189685420285798,2.160000991821292,-1.1198775717311165,5.4398795553737,0.5200617100450842,3.7999402735974996,-4.155897919266799,60.546902939703884,9.870957059554812,1.6399392817762048,12,-2.0900020599365234,-3.920001983642578,-9.870000839233398,-10.78499984741211,-4.060001373291016,2,-0.0709740940420891,1.711109227313186,61.47999954223633,-2.6610222092910725,61.40999984741211,1.033710875132604,60.33000183105469,-0.0709740940420891 3895,2011-12-08,60.209999084472656,61.2400016784668,60.04999923706055,60.70000076293945,227200.0,-0.01762117498649074,-1.9382726514926745,-2.041659381705476,58.5217351498811,58.73831321227436,-0.3476200229710713,-1.195442889383287,-6.446613303900641,-8.118528618599768,22.808784412860696,1.2400016784667969,0.6699742350935267,0.915999221801755,-2.2258103934042666,4.0578088370077765,-0.6549055858012593,2.4869040294047693,-2.869260238580111,20.258511544393485,-32.45576588004724,1.5709048076030108,12,-0.17499923706054688,-2.4849987030029297,-8.789999008178711,-9.704998016357422,-1.329998016357429,3,-0.05862811547869984,3.8648517684174712,61.290000915527344,1.711109227313186,61.47999954223633,-2.6610222092910725,61.40999984741211,-0.05862811547869984 3896,2011-12-09,61.97999954223633,62.08000183105469,60.11999893188477,60.36000061035156,246900.0,0.029397118164383507,1.1538451864691612,-3.3061089442666853,62.763466460595595,60.98436243074032,-1.4817689782026022,-2.770395638084608,-8.0304383076556,-9.838349159270805,23.009648337752854,1.9600028991699148,0.6589742909108764,2.4719997406005874,-0.7932861918327134,5.737285673033888,0.839356774383937,4.104642706817238,-4.440890280697062,95.72639819242049,40.13361758807549,1.6326429662166506,12,-1.7749996185302734,-4.100000381469727,-10.367499351501465,-11.469999313354492,-1.4199981689453054,4,-0.08470474409123518,-1.9382726514926745,60.209999084472656,3.8648517684174712,61.290000915527344,1.711109227313186,61.47999954223633,-0.08470474409123518 3897,2011-12-12,60.5099983215332,61.38999938964844,60.06000137329102,61.290000915527344,241900.0,-0.02371734804065928,1.714282933892808,-0.48148340016907126,56.699566851743086,62.106216894042305,0.3635086500797229,-1.2303741693222463,-6.325930216625686,-8.331316053149877,22.751818988503224,1.9199981689453054,1.0021619164726445,0.9174985885620117,-2.360266701727852,4.1952638788518755,-0.7213840565829202,2.5563812337069436,-2.780453460973085,32.90583730154202,-22.777406992519175,1.638882645144933,12,0.5100021362304688,-1.3099994659423828,-7.252497673034668,-8.354997634887695,0.3000030517578196,0,-0.06081633767239658,1.1538451864691612,61.97999954223633,-1.9382726514926745,60.209999084472656,3.8648517684174712,61.290000915527344,-0.06081633767239658 3898,2011-12-13,59.4000015258789,61.0099983215332,59.18000030517578,60.65999984741211,308300.0,-0.01834402291264481,-1.1529378765609397,1.6153770913519236,55.33380310384585,60.12059429459291,1.736018002947965,-0.06628151279575434,-4.908250210801704,-7.1945174870567925,22.253365598350015,1.8299980163574219,1.3412815253840762,-0.2289983749389748,-3.479656327630522,3.0216595777525725,-1.854327351284745,1.3963306014067953,-1.4876384902587674,7.586244998145024,-50.272973860500294,1.625328976345773,12,1.339998245239265,-0.20000267028807883,-6.142500877380364,-7.1850013732910085,1.1699981689453196,1,-0.03299668095658215,1.714282933892808,60.5099983215332,1.1538451864691612,61.97999954223633,-1.9382726514926745,60.209999084472656,-0.03299668095658215 3899,2011-12-14,58.13000106811523,59.13000106811523,57.47999954223633,59.13000106811523,321600.0,-0.021380478537704528,2.3000030517577983,0.7936518508875193,54.32433331073724,58.63042860198115,2.6865511014379067,1.1840941093465034,-3.3737971887160896,-5.894289836972966,21.238714168482243,1.920001983642571,1.6016697064998695,-1.4479988098144574,-4.761693817099179,1.865696197470264,-3.104846313456818,0.20884869382790328,4.16999816894532,14.130460923006854,-46.760971714374804,1.6568475036423589,12,1.6499996185302805,1.069997787475593,-4.122500419616692,-5.165000915527337,3.2099990844726634,2,-0.01341824496235855,-1.1529378765609397,59.4000015258789,1.714282933892808,60.5099983215332,1.1538451864691612,61.97999954223633,-0.01341824496235855 3900,2011-12-15,58.9000015258789,59.04999923706055,57.93999862670898,58.88999938964844,325200.0,0.013246180003702479,6.161350659578703,-0.010002136230461645,56.35894606967916,58.54631895302579,1.6932944364498397,0.4331514291053935,-3.898795086100037,-6.634547842297145,20.433939849712317,1.1100006103515696,1.8093490774810306,-0.6759984970092816,-3.9913625886799977,2.6393655946614345,-2.3336805428446397,0.9816835488260764,3.3035977172851645,30.869592980296943,-32.51901693418661,1.657682045835358,12,0.8799991607666087,0.29999732971192117,-3.8850011825561452,-5.505001068115227,2.359996795654304,3,-0.028353173860425462,2.3000030517577983,58.13000106811523,-1.1529378765609397,59.4000015258789,1.714282933892808,60.5099983215332,-0.028353173860425462 3901,2011-12-16,59.5099983215332,60.93999862670898,59.06000137329102,59.09000015258789,634800.0,0.010356481831096165,-6.833391613949373,41.99084668195203,53.919557442940075,57.66274168674663,1.0669488812452954,-0.08180359230706813,-4.251004910081569,-7.18923780064388,19.967559020834493,2.039997100830078,1.4406161749320319,-0.12900161743164062,-3.385638109984633,3.127634875121352,-1.7573198637081333,1.499316628844852,2.5991289276123055,51.91812937385303,-10.327994680030507,1.628318246276495,12,0.2700023651123047,-0.3099994659423828,-4.162497520446777,-6.114997863769531,2.0,4,-0.010586410203107244,6.161350659578703,58.9000015258789,2.3000030517577983,58.13000106811523,-1.1529378765609397,59.4000015258789,-0.010586410203107244 3902,2011-12-19,58.0099983215332,60.099998474121094,57.86999893188477,59.91999816894531,248400.0,-0.025205848467605096,-1.0365305393706683,-4.54763851044505,47.186696556600594,56.18713065587176,2.27296608797257,1.4367269643937135,-2.4843783626372797,-5.634906736027091,19.28848246436766,2.229999542236321,1.1275499672554972,-1.5940015792846651,-4.907231504123445,1.7192283455541144,-3.250616541704055,0.06261338313472464,4.006546373474123,15.014134917135669,-42.5141784729288,1.656614962419388,12,1.7700023651123047,1.1900005340576172,-2.5349979400634766,-4.614997863769531,3.450000762939453,0,0.04395799216583085,-6.833391613949373,59.5099983215332,6.161350659578703,58.9000015258789,2.3000030517577983,58.13000106811523,0.04395799216583085 3903,2011-12-20,59.52999877929688,59.93999862670898,58.65999984741211,58.7400016784668,390000.0,0.02620238754944859,-1.6947321080803104,-0.4136110805979725,41.335215034681816,54.04925777563383,0.49983168750856066,-0.011400079876153768,-3.751988456568924,-7.084958581799263,18.803838775029526,1.9300003051757741,1.0602500540939985,-0.12000102996825746,-3.400508413238164,3.160506353301649,-1.7602547216032107,1.5202526616666958,2.395815012655021,59.2485485403821,6.758450641163179,1.640253691634955,12,0.2500019073486257,-0.3299999237060618,-4.04499816894532,-6.13499832153321,0.9300003051757741,1,0.02150180783204214,-1.0365305393706683,58.0099983215332,-6.833391613949373,59.5099983215332,6.161350659578703,58.9000015258789,0.02150180783204214 3904,2011-12-21,57.38999938964844,59.5,56.54999923706055,59.5,310800.0,-0.03594825186511985,1.7962084451226126,-2.6708966502971854,37.046461143972756,51.663116219421795,2.2668180422661166,2.205444653177196,-1.3998941902364663,-4.881954307653089,18.402194827075686,2.9799995422363352,0.7688498296203932,-2.2370004653930664,-5.576563261164594,1.1025623303784613,-3.9067818632788303,-0.5672190675073026,4.4468981173091535,19.134402491458236,-27.859362222284144,1.669781397885763,12,1.9250011444091797,1.8099994659423828,-1.6249980926513672,-3.9949989318847656,3.1000022888183594,2,0.055410356142107986,-1.6947321080803104,59.52999877929688,-1.0365305393706683,58.0099983215332,-6.833391613949373,59.5099983215332,0.055410356142107986 3905,2011-12-22,57.34000015258789,58.0099983215332,57.06999969482422,57.63000106811523,415800.0,-0.0008712186372590303,-1.265051934920489,0.13744115243597843,39.78126104092003,49.10953783945784,2.0862907143510157,2.418008353252489,-1.1578642508160755,-4.749600406135741,18.61024440937718,0.9399986267089844,0.46850432078851156,-2.311499786376956,-5.571524142273233,0.9485245695193214,-3.9415119643250947,-0.6814876084288173,4.2854214235738155,17.99546754813126,-26.64612771504825,1.6300121779481385,12,1.6299991607666016,1.8599987030029297,-1.4549999237060547,-3.9449996948242188,5.659999847412109,3,0.06975933012479185,1.7962084451226126,57.38999938964844,-1.6947321080803104,59.52999877929688,-1.0365305393706683,58.0099983215332,0.06975933012479185 3906,2011-12-23,57.95000076293945,58.0099983215332,56.95000076293945,57.43999862670898,148400.0,0.010638308488459813,2.365086285195277,-1.7586225040120642,37.782485685452286,47.007639932092204,0.9437645234288894,1.9903900310816738,-1.576069864521486,-5.286115849186999,19.0450592043072,1.05999755859375,0.1673993987791178,-1.7524991989135756,-4.8616833344955594,1.3566849366684082,-3.3070912667045675,-0.19790713112258373,3.4724039196582055,39.43667117624872,-0.8525708548279454,1.5545920677909923,12,0.8299980163574219,1.2499980926513672,-1.0299997329711914,-4.555000305175781,4.930000305175774,4,0.05711816246792156,-1.265051934920489,57.34000015258789,1.7962084451226126,57.38999938964844,-1.6947321080803104,59.52999877929688,0.05711816246792156 3907,2011-12-27,57.849998474121094,59.040000915527344,57.45000076293945,57.95000076293945,191600.0,-0.0017256650129728879,-2.533342658172586,-0.19608209792510983,37.209297324093136,44.993805956564124,0.700422403079294,2.1610219084639226,-1.314685359396094,-5.130027765707581,18.38865267787761,1.5900001525878906,-0.05424586119058006,-1.8270013809204073,-4.99043807280286,1.3364353109620453,-3.4087197268616336,-0.24528303497918102,3.377509990655078,38.34806699464825,0.5528397205771398,1.5817183459412258,12,0.8950004577636719,1.3500003814697266,-0.9174976348876953,-4.454998016357422,5.900001525878906,1,0.06326706903975787,2.365086285195277,57.95000076293945,-1.265051934920489,57.34000015258789,1.7962084451226126,57.38999938964844,0.06326706903975787 3908,2011-12-28,56.61000061035156,57.90999984741211,56.47000122070313,57.90999984741211,254100.0,-0.021434708668561786,1.2153838027858934,12.99969483120351,34.64566613784878,42.80728738179873,1.679674774279583,3.395541086068718,0.11881200806055858,-3.8156764663633993,17.872706820054127,1.4399986267089773,-0.5519280280203702,-2.9529993057251005,-6.388480441249179,0.4824818297989779,-4.670739873487136,-1.2352587379630648,4.430407485315982,4.620443764037365,-29.045317949288926,1.7177405677620383,12,2.094999313354492,2.589998245239258,0.32250022888183594,-3.2150001525878906,6.869998931884766,2,0.08567388132538256,-2.533342658172586,57.849998474121094,2.365086285195277,57.95000076293945,-1.265051934920489,57.34000015258789,0.08567388132538256 3909,2011-12-29,57.2400016784668,57.36999893188477,56.61000061035156,57.08000183105469,171900.0,0.011128794582631274,2.619088275097778,-0.12307687793255025,39.9594388499266,40.985119912937336,1.0171108743744384,2.522332486628386,-0.3389395945193314,-4.311819147389471,16.258211255648874,0.7599983215332102,-0.8776598937222602,-2.086498260498047,-5.475211453703118,1.3022149327070238,-3.7808548571005858,-0.392141663895508,3.526182004702882,29.961110863724556,-5.177485527635525,1.6943565966025356,12,1.4649982452392578,1.9599971771240234,-0.4725017547607422,-3.845001220703125,6.519996643066406,3,0.05625432060770175,1.2153838027858934,56.61000061035156,-2.533342658172586,57.849998474121094,2.365086285195277,57.95000076293945,0.05625432060770175 3910,2011-12-30,57.27999877929688,57.56000137329102,56.86999893188477,56.97000122070313,475900.0,0.0006987613497071443,-1.705880592995946,1.9374865889421358,32.00611403379901,38.55029286747722,0.8081340554038547,2.269481292110008,-0.16849880853040133,-4.269536957638962,14.41389312015776,0.69000244140625,-1.1225139832871847,-1.837501144409174,-5.187560673106837,1.5125583842884893,-3.512530908758009,-0.1624713800603388,3.228413956124804,31.517418473824137,3.8757688112674025,1.6750297643488319,12,1.0050010681152273,1.9200000762939382,-0.5124988555908274,-3.8849983215332102,6.33000183105468,4,0.05604055460158519,2.619088275097778,57.2400016784668,1.2153838027858934,56.61000061035156,-2.533342658172586,57.849998474121094,0.05604055460158519 3911,2012-01-03,57.38999938964844,58.599998474121094,57.0099983215332,58.06000137329102,307700.0,0.0019204017579572685,-1.223770030437462,-2.161313742862791,36.66666340623977,37.3814002952149,0.4087735973995592,2.032117498966329,-0.06695795425440565,-4.263849016173545,12.91667567298921,1.5900001525878906,-1.2665584474960951,-1.5805004119873018,-4.964384384730884,1.8033835607562807,-3.2724423983590896,0.11144157438448588,2.876108654890132,35.7975983731871,8.457412220089687,1.6919419863717897,1,0.8150005340576172,1.8099994659423828,-0.6974992752075195,-3.9949989318847656,6.8799972534179545,1,0.09775223331616645,-1.705880592995946,57.27999877929688,2.619088275097778,57.2400016784668,1.2153838027858934,56.61000061035156,0.09775223331616645 3912,2012-01-04,56.4000015258789,57.22000122070313,56.34000015258789,57.1500015258789,241500.0,-0.01725035501478167,-1.0229845746407236,1.1193996709121536,37.046625638336245,36.904890362287624,1.2810975101407678,2.76952939276795,1.117445362380252,-3.199309682034013,11.422124458432673,1.0499992370605469,-1.5491260837459677,-2.3199983596801843,-5.685206815660088,1.0452100962997193,-4.0026025876701326,-0.6373941316902361,3.6383401092295458,2.654929993501192,-26.06105399302471,1.6826042279899511,1,1.5199985504150462,2.9199981689453196,0.21499824523926492,-3.0050010681152273,7.25,2,0.11489360579649999,-1.223770030437462,57.38999938964844,-1.705880592995946,57.27999877929688,2.619088275097778,57.2400016784668,0.11489360579649999 3913,2012-01-05,57.29999923706055,57.54999923706055,55.209999084472656,56.209999084472656,324800.0,0.0159574057949039,1.9433961358799834,-1.4533335367838542,46.29793727149236,37.93283215423424,0.035211381859731716,1.6235609142575385,0.40085138822009014,-4.032667122664876,10.055421894493936,2.3400001525878906,-1.8276693100446195,-1.211000633239749,-4.367186418654498,1.945185152175,-2.7890935259471235,0.3670922594676256,2.442475079446254,61.651933005351836,29.806642196224907,1.5780928927073756,1,-0.17499923706054688,1.4549999237060547,-0.49249935150146484,-3.904998779296875,6.899997711181641,3,0.11256545983979205,-1.0229845746407236,56.4000015258789,-1.223770030437462,57.38999938964844,-1.705880592995946,57.27999877929688,0.11256545983979205 3914,2012-01-06,56.93999862670898,57.56999969482422,56.72000122070313,57.25,283000.0,-0.006282733248602401,-1.2666741265570642,-0.28440488981126655,40.92590545265484,38.06001486664922,0.36282104336318355,1.7296403628282206,0.9573937526354754,-3.6234102312832803,9.546022091036534,0.8499984741210866,-1.892396238971017,-1.3535011291503949,-4.295617749423435,1.5886154911226456,-2.824559439286915,0.11755718098612533,2.3492281665944077,51.03244406234928,18.276230851298045,1.4710583101365202,1,0.18500137329102273,1.8150005340576243,-0.13249874114989524,-3.5449981689453054,7.369998931884773,4,0.11485776384370361,1.9433961358799834,57.29999923706055,-1.0229845746407236,56.4000015258789,-1.223770030437462,57.38999938964844,0.11485776384370361 3915,2012-01-09,56.68000030517578,57.86999893188477,55.88999938964844,56.88000106811523,194700.0,-0.004566180677974874,-1.2247153447045516,0.6451608933734934,36.45933073739063,37.91299765019793,0.5803867613647284,1.8041185031611136,1.4046487653132544,-3.3059064712868036,9.157214258926095,1.9799995422363352,-1.9944126023490298,-1.4369995117187528,-4.3179205894408454,1.4439215660033398,-2.877460050579799,0.00346102714229346,2.201303717244528,43.36287567460514,12.492238812446828,1.440460538861046,1,0.44499969482421875,2.0749988555908203,0.8725004196166992,-2.7049999237060547,7.370002746582031,0,0.12491174979247321,-1.2666741265570642,56.93999862670898,1.9433961358799834,57.29999923706055,-1.0229845746407236,56.4000015258789,0.12491174979247321 3916,2012-01-10,56.72999954223633,57.22999954223633,56.58000183105469,57.13999938964844,200800.0,0.0008821319123384352,1.20338150195584,2.049991416963967,42.88888964241,38.544063463344244,0.378985452217691,1.41308548033399,1.4364167361945306,-3.281239221184734,8.363172868271192,0.6499977111816406,-1.8422821480293123,-1.1245002746582031,-3.42078939088632,1.1717888415699136,-2.272644832772258,0.023644283455851678,1.784173986389213,57.142877629954114,23.26407583307467,1.148144558114057,1,0.17499923706054688,1.9150009155273438,0.9774999618530273,-2.6000003814697266,8.36999893188478,1,0.12127624050116492,-1.2247153447045516,56.68000030517578,-1.2666741265570642,56.93999862670898,1.9433961358799834,57.29999923706055,0.12127624050116492 3917,2012-01-11,56.83000183105469,57.02999877929688,56.29999923706055,56.63000106811523,193600.0,0.0017627761259526586,1.4333534666369625,-0.4878069204216811,32.18998012128533,38.271209461503865,0.13307520266430828,1.0785490559326334,1.4252205175257586,-3.262762872319527,7.6190226164224075,0.7299995422363352,-1.7478515913234247,-0.8404981613159208,-2.80691556662655,1.1259192439947086,-1.823706863971239,0.14271054133939742,1.3537542531555644,60.90236238765628,28.983782812047316,0.9832087026553158,1,0.0749969482421875,1.8149986267089844,1.4549970626831055,-2.700002670288086,8.05999755859375,2,0.13091667380426042,1.20338150195584,56.72999954223633,-1.2247153447045516,56.68000030517578,-1.2666741265570642,56.93999862670898,0.13091667380426042 3918,2012-01-12,57.43999862670898,57.56000137329102,56.70000076293945,56.88000106811523,509800.0,0.01073371064579054,1.1499933243051923,2.799977111903618,50.41321740841082,39.43274041244655,-0.38756114155666666,0.3311638329590991,0.9313246020582397,-3.7290931792781166,7.300391068394732,0.8600006103515696,-1.6549596384710128,-0.13250122070313353,-1.9235410517858114,1.6585386103795443,-1.028021136244469,0.7630186948382018,0.4463817575275115,78.2828078490298,42.898658652785194,0.8955199155413384,1,-0.5349998474121023,1.2050018310546946,0.8450002670288157,-3.3099994659423757,7.549999237060554,3,0.10811286642827911,1.4333534666369625,56.83000183105469,1.20338150195584,56.72999954223633,-1.2247153447045516,56.68000030517578,0.10811286642827911 3919,2012-01-13,57.349998474121094,57.88000106811523,56.70000076293945,57.2599983215332,212700.0,-0.0015668550616231292,1.0521649135726427,0.16071525885558582,50.08208812650529,41.4411819783028,-0.31325967698737855,0.37917232198005024,1.1845514857493242,-3.4978444405362694,7.909180033647142,1.1800003051757741,-1.5470884999535457,-0.1835012435913086,-1.9573131668791532,1.590310679696536,-1.0704072052352274,0.7034047180526102,-2.1399993896484375,73.36672628324226,34.30486591933125,0.8869059616439218,1,-0.44499969482421875,1.2950019836425781,0.9350004196166992,-3.219999313354492,8.660003662109375,4,0.11944199923932208,1.1499933243051923,57.43999862670898,1.4333534666369625,56.83000183105469,1.20338150195584,56.72999954223633,0.11944199923932208 3920,2012-01-17,57.22999954223633,57.86999893188477,56.97000122070313,57.08000183105469,236400.0,-0.002092396426809251,-3.8648665367605717,1.6666384096977918,43.57140716237831,42.20837572898486,-0.22473196317257305,0.3875119310964905,1.4255820918169633,-3.267475674049436,8.550868711057973,0.8999977111816406,-1.2773972090020322,-0.22000007629394247,-1.8762978720905892,1.4362977195027042,-1.0481489741922658,0.6081488216043809,-1.9666004180908203,58.86071059518893,19.026432696723617,0.8281488978983234,1,-0.6849994659423828,1.4150009155273438,1.0549993515014648,-3.1000003814697266,5.850002288818359,1,0.12371130653482365,1.0521649135726427,57.349998474121094,1.1499933243051923,57.43999862670898,1.4333534666369625,56.83000183105469,0.12371130653482365 3921,2012-01-18,58.88000106811523,58.90999984741211,56.599998474121094,57.29999923706055,165400.0,0.02883105956800125,1.8170758938955518,10.533506268914781,57.20282533410654,44.44795347295935,-1.8340161663319279,-1.3830153017035585,-0.19970997335817486,-4.80086303364849,7.9911915104988545,2.3100013732910156,-1.1088785566965385,1.4615013122558551,-0.04722739672499898,2.970230021236709,0.7071369577654281,2.215865666746282,-3.5642699050903275,98.85062175166152,56.398209789056715,0.7543643544904277,1,-1.8200016021728445,-0.2350006103515554,-9.536743093008226e-07,-4.750001907348626,4.95000076293946,2,0.08780573861847718,-3.8648665367605717,57.22999954223633,1.0521649135726427,57.349998474121094,1.1499933243051923,57.43999862670898,0.08780573861847718 3922,2012-01-19,60.56000137329102,60.90999984741211,59.040000915527344,59.040000915527344,291700.0,0.028532613361067938,-1.4605241693624689,0.9620244912938174,76.02111102790363,47.750528334782814,-3.1981876336272563,-3.016856360167772,-1.834002390693577,-6.343556192212837,8.434703335742402,2.029998779296882,-0.7806801765103302,3.0140014648437585,0.9617225216546501,5.066280408032867,1.9878619932492043,4.040140936438313,-5.100499462890632,91.87938833871331,42.79739306164264,1.0261394715945533,1,-2.1600017547607493,-2.260002136230476,-1.5175018310546946,-6.430002212524421,3.1099967956542898,3,0.07496692532824767,1.8170758938955518,58.88000106811523,-3.8648665367605717,57.22999954223633,1.0521649135726427,57.349998474121094,0.07496692532824767 3923,2012-01-20,60.81000137329102,61.290000915527344,60.38999938964844,60.56999969482422,292300.0,0.004128137290800193,-1.9999936421954772,0.15789579354463462,74.75730877815263,51.50957314872702,-3.238496127275752,-3.3371419656488115,-2.0969887290172764,-6.470166832502514,8.97187425321136,0.9000015258789062,-0.5333551890864001,3.2000013351440515,0.8317101102061031,5.568292560082,2.0158557226750773,4.384146947613026,-5.0234695866699255,89.76547351023557,36.68413491584545,1.1841456124689744,1,-2.220001220703132,-2.5600013732910227,-0.7000017166137766,-6.680002212524421,3.1699981689453054,4,0.06709419378749493,-1.4605241693624689,60.56000137329102,1.8170758938955518,58.88000106811523,-3.8648665367605717,57.22999954223633,0.06709419378749493 3924,2012-01-23,60.56999969482422,61.4000015258789,60.27000045776367,60.6500015258789,213600.0,-0.00394674680228202,-2.323531061719509,-0.3333386314868873,72.199748157773,55.480730639880605,-2.714932735823453,-3.000525980137134,-1.8640032779782985,-6.1482736368548245,9.169374776493324,1.1300010681152273,-0.20195494907341072,2.800999641418457,0.09236264162043994,5.509636641216474,1.4466811415194485,4.155318141317466,-4.343190377890622,82.70830618012366,25.788095342493683,1.3543184998990072,1,-1.7199993133544922,-2.2649993896484375,-0.6000003814697266,-6.440000534057617,2.6100006103515625,0,0.07297338932169439,-1.9999936421954772,60.81000137329102,-1.4605241693624689,60.56000137329102,1.8170758938955518,58.88000106811523,0.07297338932169439 3925,2012-01-24,61.34000015258789,61.66999816894531,60.38999938964844,60.38999938964844,184000.0,0.01271257159721384,-1.6947321080803255,-11.87473774556657,74.47337533756775,58.99011793934259,-3.07809122655992,-3.6422305085457367,-2.546141959681762,-6.849435928877682,9.429934256643016,1.279998779296875,-0.03003256811225441,3.371000099182126,0.2382396155305173,6.503760582833735,1.8046198573563217,4.93738034100793,-4.595871614759766,93.49116299367228,32.498747555751564,1.5663802418258037,1,-2.355001449584961,-2.9000015258789062,-1.8500003814697266,-7.210000991821289,2.279998779296882,1,0.07613306116768159,-2.323531061719509,60.56999969482422,-1.9999936421954772,60.81000137329102,-1.4605241693624689,60.56000137329102,0.07613306116768159 3926,2012-01-25,61.2599983215332,61.38000106811523,60.47999954223633,61.22000122070313,171600.0,-0.0013042359122216185,5.428522772169592,0.042102177588061764,83.93852583258702,64.73995635170944,-2.5568089610748785,-3.479956607424171,-2.4022196753470126,-6.721917906583656,9.645209054724294,0.9000015258788991,0.2598355396662697,3.1254983901977553,-0.33556012186252104,6.586556902258032,1.3949691341676171,4.8560276462278935,-3.9247654279710176,84.41063590924782,15.37636962741729,1.7305292560301389,1,-2.125,-2.8199996948242188,-1.769998550415039,-7.129999160766602,2.3100013732910156,2,0.029709493297223055,-1.6947321080803255,61.34000015258789,-2.323531061719509,60.56999969482422,-1.9999936421954772,60.81000137329102,0.029709493297223055 3927,2012-01-26,61.5099983215332,62.45000076293945,61.06999969482422,61.52000045776367,299600.0,0.004080966484651727,-2.1011281224818696,-0.2500715307582705,82.33485178939128,68.28680461626281,-2.3167712422782927,-3.627693335064656,-2.620182736144116,-6.906977430030253,10.676960899869293,1.3800010681152344,0.6603687916628189,3.1924983978271513,-0.5783919611552761,6.963388756809579,1.3070532183359376,5.077943577318365,-3.654593594925039,56.880627990074785,-12.546824585510606,1.8854451794912155,1,-1.9849987030029297,-2.6799983978271484,-2.019998550415039,-6.714998245239258,1.770000457763679,3,0.037717502403333825,5.428522772169592,61.2599983215332,-1.6947321080803255,61.34000015258789,-2.323531061719509,60.56999969482422,0.037717502403333825 3928,2012-01-27,61.459999084472656,61.88000106811523,61.1500015258789,61.36999893188477,162200.0,-0.0008128635738077206,-1.754741425846545,-8.998093058733081,86.45161210932439,72.32786283657606,-1.8288947332722998,-3.3684146751119712,-2.5332312857419836,-6.762928315478163,11.260387995023564,0.7299995422363281,0.9949849136614191,2.8999992370605483,-1.0290234024324718,6.829021876553568,0.9354879173140418,4.864510556807055,-2.9613509127781086,54.58708532671652,-16.45805228800262,1.964511319746509,1,-1.9349994659423828,-2.6299991607666016,-1.9699993133544922,-6.409999847412109,0.15999984741211648,4,0.03595833253162217,-2.1011281224818696,61.5099983215332,5.428522772169592,61.2599983215332,-1.6947321080803255,61.34000015258789,0.03595833253162217 3929,2012-01-30,60.459999084472656,61.16999816894531,60.18999862670898,60.88999938964844,177500.0,-0.016270745442504286,-1.0206150700015582,-4.777773068283342,77.23341101974408,76.06808548739447,-0.3814628633561483,-2.2290987725240186,-1.5226115955270103,-5.675654677972496,11.596092066163752,1.270000457763679,1.4213837135883551,1.738999366760254,-2.2260047164103867,5.7040034499308945,-0.24350267482506638,3.721501408345574,-1.4081615500038254,11.946911617261597,-60.01391089512902,1.9825020415853192,1,-0.9349994659423828,-1.6299991607666016,-0.9699993133544922,-5.3899993896484375,1.8800010681152344,0,0.058220319402348064,-1.754741425846545,61.459999084472656,-2.1011281224818696,61.5099983215332,5.428522772169592,61.2599983215332,0.058220319402348064 3930,2012-01-31,60.4900016784668,61.0,59.61000061035156,59.77000045776367,357000.0,0.0004962387437721372,-1.6730733961779702,-1.6744202551409664,77.16762272896158,78.28639630904505,0.1113011664802599,-2.114707730545355,-1.5346568546415398,-5.643988260765141,11.91195579600826,1.3899993896484375,1.6645342702496961,1.608501815795897,-2.3707509798380855,5.5877546114298795,-0.3811245820210942,3.5981282136128883,-0.9624212920120812,30.985951437831854,-41.07918348137349,1.9896263978169928,1,0.25499916076660156,-1.6600017547607422,-1.2325019836425781,-5.215002059936523,2.1799964904785156,1,0.04447013642035613,-1.0206150700015582,60.459999084472656,-1.754741425846545,61.459999084472656,-2.1011281224818696,61.5099983215332,0.04447013642035613 3931,2012-02-01,63.0,63.02999877929688,60.08000183105469,60.93000030517578,331900.0,0.04149443299530797,1.769953757929375,2.874994701818336,83.06536419107991,79.06909110495351,-1.9588048132974265,-4.408916904829923,-3.9749170788714423,-8.058095092271387,13.130578459051822,2.9499969482421946,2.0105830501630777,3.8380001068115206,-0.47544314430009393,8.151443357923135,1.6812784812557169,5.994721732367324,-3.3899993896484375,99.12284224099064,24.586294601820597,2.156721625555806,2,-1.6800003051757812,-3.8800010681152344,-3.9150009155273438,-7.64000129699707,0.4199981689453125,2,0.009841252887059948,-1.6730733961779702,60.4900016784668,-1.0206150700015582,60.459999084472656,-1.754741425846545,61.459999084472656,0.009841252887059948 3932,2012-02-02,62.88000106811523,63.72999954223633,62.63000106811523,63.16999816894531,171800.0,-0.0019047449505519287,-1.7848164834156315,-0.14009523844626043,80.76923076923072,79.7370824372955,-1.6484585467968742,-3.9827594890577984,-3.7999660134520923,-7.820852317507793,14.280144636701111,1.0999984741211009,2.450780862232321,3.394001197814937,-1.0182519152431055,7.80625431087298,1.1878746412859158,5.6001277543439585,-3.2700004577636648,79.3689637261082,5.087095326027139,2.20612655652902,2,-1.210000991821282,-3.410001754760735,-3.8900022506713796,-7.050001144409173,0.329998016357429,3,0.01097326041648028,1.769953757929375,63.0,-1.6730733961779702,60.4900016784668,-1.0206150700015582,60.459999084472656,0.01097326041648028 3933,2012-02-03,63.75,64.09999847412111,63.13000106811523,63.459999084472656,247000.0,0.013835860641006281,-1.0421063621323967,-1.0000131542599826,83.2640316976666,80.96644727506146,-2.2993641951017025,-4.579560923126536,-4.600546611331673,-8.578854428179085,14.953296236629335,1.2199974060058807,2.719298798073055,3.941500091552733,-0.7330866592338197,8.616086842339286,1.604206716159453,6.278793466946013,-3.6699981689453125,92.20493005252192,17.071701038745573,2.3372933753932768,2,-1.8950004577636648,-4.095001220703118,-4.777501106262207,-7.920000076293945,1.019996643066392,4,-0.007372568167892002,-1.7848164834156315,62.88000106811523,1.769953757929375,63.0,-1.6730733961779702,60.4900016784668,-0.007372568167892002 3934,2012-02-06,63.47999954223633,63.95000076293945,63.22999954223633,63.52999877929688,177800.0,-0.004235301298253669,-1.6181898889574764,-0.17241061797903057,81.9856564321936,81.80114517446434,-1.7580481162568162,-3.9995365154629923,-4.238333103900494,-8.201601312307247,15.675658249193727,0.720001220703125,2.6957696482039566,3.3444995880126953,-1.399669031723235,8.088668207748626,0.9724152781447302,5.7165838978806605,-2.5959983825683537,86.19155396737173,8.6281817153139,2.372084309867965,2,-1.624999999999993,-3.825000762939446,-4.527500152587891,-7.649999618530273,1.2199974060058594,0,-0.029300576933905087,-1.0421063621323967,63.75,-1.7848164834156315,62.88000106811523,1.769953757929375,63.0,-0.029300576933905087 3935,2012-02-07,63.7599983215332,64.48000335693361,62.59000015258789,63.2599983215332,176100.0,0.0044108188613105614,-1.0543553978073894,-10.000152590217546,79.04759742235495,81.25770868443855,-1.8535953888126286,-3.9230609064626663,-4.388726068826365,-8.397018172990641,15.825934912738408,1.8900032043457173,2.6938426279343304,3.270498466491702,-1.4445186955866518,7.985515628570056,0.9129898854525251,5.628007047530879,-2.2327976989746006,83.63625487023938,8.403479590674237,2.357508581039176,2,-1.714996337890618,-3.914997100830071,-4.807498931884766,-7.929998397827148,1.759998321533189,1,-0.022270988179523665,-1.6181898889574764,63.47999954223633,-1.0421063621323967,63.75,-1.7848164834156315,62.88000106811523,-0.022270988179523665 3936,2012-02-08,63.61000061035156,64.45999908447266,62.63999938964844,63.75,211800.0,-0.002352536310073594,1.3333365937634494,-0.279998779296875,72.19796005283928,80.13138738037722,-1.4921046290126156,-3.405821165212558,-4.110772431369014,-8.176822538439382,15.98433271391359,1.8199996948242188,2.7361419929035193,2.776500701904297,-1.785032953182835,7.338034356991429,0.4957338743607309,5.057267529447863,-1.492239440917956,53.96818668975624,-18.367469431829377,2.280766827543567,2,-1.5649986267089773,-3.7649993896484304,-4.867501258850098,-7.780000686645508,1.94000244140625,2,-0.014777588938637454,-1.0543553978073894,63.7599983215332,-1.6181898889574764,63.47999954223633,-1.0421063621323967,63.75,-0.014777588938637454 3937,2012-02-09,64.26999664306639,64.62000274658203,63.27000045776367,63.959999084472656,210300.0,0.010375664618488045,1.6732460116026107,-2.214277929155212,73.76372021272175,78.72162161408805,-1.9214878238431865,-3.6679080964260464,-4.678605389241859,-8.76334748009377,16.036073530307977,1.3500022888183594,2.707619239516852,3.0644969940185405,-1.3328679088358655,7.461861896872946,0.8658145425913375,5.2631794454457435,-1.6799964904785014,82.75834205576146,12.105814065166442,2.1986824514272043,2,-2.154994964599595,-4.354995727539048,-5.5674972534179545,-8.439996719360337,1.1400070190429972,3,-0.013225432060338882,1.3333365937634494,63.61000061035156,-1.0543553978073894,63.7599983215332,-1.6181898889574764,63.47999954223633,-0.013225432060338882 3938,2012-02-10,63.6500015258789,64.38999938964844,63.0,63.68999862670898,186000.0,-0.009646727082167628,-1.0746257184583152,-0.12902392203190197,70.1044810310654,77.92951828201265,-1.0707751221909305,-2.6971028055246578,-3.9888374505189717,-8.067631137460502,16.398084677610882,1.3899993896484375,2.6217460047910706,2.1340017318725515,-2.0137502426001745,6.2817537063452775,0.06012574463618847,4.2078777191089145,-1.0100021362304616,52.21674969416655,-16.21223558932435,2.0738759872363617,2,-1.5349998474121023,-3.7350006103515554,-5.030001640319817,-7.8200016021728445,1.01000213623049,4,-0.006912842590071966,1.6732460116026107,64.26999664306639,1.3333365937634494,63.61000061035156,-1.0543553978073894,63.7599983215332,-0.006912842590071966 3939,2012-02-13,64.19999694824219,64.51999664306639,63.66999816894531,64.31999969482422,173700.0,0.008640933372793036,2.269246005546143,3.0002861230329043,69.22045154016183,77.0464992610349,-1.156029599058371,-2.853923061736765,-4.560523348067562,-8.517660114805238,17.04069930861769,0.8699951171874929,2.5784412272540393,2.3414972305297823,-1.4759259943601961,6.158920455419761,0.4327856180847931,4.2502088429747715,-1.1999969482421875,79.31008563326712,13.470852680646999,1.90871161244499,2,-1.8499946594238281,-3.944995880126953,-6.259997367858887,-7.984996795654297,0.94000244140625,0,0.008878500341421125,-1.0746257184583152,63.6500015258789,1.6732460116026107,64.26999664306639,1.3333365937634494,63.61000061035156,0.008878500341421125 3940,2012-02-14,64.30999755859375,64.66999816894531,63.7599983215332,64.01000213623047,176500.0,0.0017134052271099431,-1.2749909401285549,-2.499904634751097,70.41503699039583,75.64090734984777,-0.7455856112927322,-2.536351996933739,-4.674942018884224,-8.50352607559931,17.75082991676867,0.9099998474121094,2.532065161839384,2.0974979400634766,-1.188867179288664,5.383863059415617,0.45431538038740626,3.740680499739547,-1.30999755859375,82.26596912160436,18.000280940101675,1.6431825596760707,2,-0.6799983978271484,-4.029998779296875,-6.369997978210449,-8.09499740600586,0.5200042724609375,1,0.00606436641974839,2.269246005546143,64.19999694824219,-1.0746257184583152,63.6500015258789,1.6732460116026107,64.26999664306639,0.00606436641974839 3941,2012-02-15,64.05000305175781,64.66999816894531,63.68000030517578,64.63999938964844,264600.0,-0.004042831856727269,2.046175876801728,-1.9666844688588794,66.97869423729021,74.10862551296549,-0.358706676442587,-1.9701871394786394,-4.386049059936568,-8.091865730432332,19.2232021219053,0.9899978637695312,2.6171548859244425,1.5790033340454102,-1.4028842990208972,4.5608909671117175,0.08805951751225649,3.069947150578564,-0.71600341796875,62.87450317511079,-2.2292878310986026,1.4909438165331546,2,-0.42000389099121094,-3.565004348754883,-6.110003471374512,-7.835002899169922,0.779998779296875,2,0.02295071852097652,-1.2749909401285549,64.30999755859375,2.269246005546143,64.19999694824219,-1.0746257184583152,63.6500015258789,0.02295071852097652 3942,2012-02-16,65.09999847412111,65.26000213623047,63.93000030517578,64.0,261000.0,0.016393370372126403,-1.1451679392600704,-1.8644157657890894,71.46232929399989,72.79732524589141,-1.185328827057127,-2.8065092761845776,-5.429166059000849,-8.990693119809038,19.89844821546192,1.3300018310546875,2.7532337373073403,2.4019989013672003,-0.6575675255065363,5.46156532824093,0.8722156879303355,3.931782114804065,-1.4987991333007926,92.92019863413775,25.39200099521328,1.5297832134368656,2,-1.1749973297119283,-4.3199977874756,-7.3249988555908345,-8.884998321533217,0.9300003051757812,3,0.006912512875335786,2.046175876801728,64.05000305175781,-1.2749909401285549,64.30999755859375,2.269246005546143,64.19999694824219,0.006912512875335786 3943,2012-02-17,64.88999938964844,65.36000061035156,64.58000183105469,65.26000213623047,235400.0,-0.0032257924638223745,1.7368392873873995,-0.336366599851569,78.80374823898238,72.44377989109016,-0.8902324327232591,-2.398127932996161,-5.216843585388972,-8.645339303372936,20.432666386928435,0.779998779296875,2.5621553636552648,1.9879999160766602,-1.0855717668379299,5.061571598991243,0.45121407461937224,3.524785757533955,-1.2099990844726562,72.18931705731518,-2.2716562262303057,1.536785841457293,2,-0.9149990081787109,-3.9099998474121094,-7.114999771118164,-7.520000457763672,1.2399978637695312,4,0.008013627328588013,-1.1451679392600704,65.09999847412111,2.046175876801728,64.05000305175781,-1.2749909401285549,64.30999755859375,0.008013627328588013 3944,2012-02-21,64.98999786376953,65.16000366210939,64.34999847412111,64.93000030517578,319000.0,0.0015410460018749905,3.04993324432548,-0.16215436006350908,78.99494108087131,72.43792918648087,-0.8420644408907947,-2.2662022653848553,-5.30718361537707,-8.62974268240778,20.994706854101995,0.8100051879882812,2.430048593737098,1.8669984817504854,-1.135358446653214,4.869355410154178,0.3658200175486428,3.368176945952328,-1.05999755859375,77.97603098986835,-1.9022732555999937,1.5011784642018462,2,-0.9899978637695312,-4.009998321533203,-7.214998245239258,-7.619998931884766,0.31000518798828125,1,-0.005077615210141495,1.7368392873873995,64.88999938964844,-1.1451679392600704,65.09999847412111,2.046175876801728,64.05000305175781,-0.005077615210141495 3945,2012-02-22,66.01000213623047,66.20999908447266,64.51000213623047,64.72000122070311,779400.0,0.015694788521135816,1.0118368839470726,21.500890132248458,74.00330730161656,72.6385233252339,-1.6867178238361333,-3.0761171675076397,-6.2706607549305176,-9.500860926302877,21.669265585791237,1.6999969482421875,2.1990268142183638,2.6535026550292997,-0.4881513367934929,5.795156646852099,1.0826756591178963,4.224329650940696,-1.794001770019534,92.09497846881295,14.045762028960937,1.5708269959113996,2,-1.4050025939941406,-4.605003356933594,-8.235002517700195,-8.640003204345703,-0.8000030517578125,2,-0.013179862421251465,3.04993324432548,64.98999786376953,1.7368392873873995,64.88999938964844,-1.1451679392600704,65.09999847412111,-0.013179862421251465 3946,2012-02-23,63.08000183105469,64.63999938964844,62.68000030517578,64.0,1538200.0,-0.04438721724518191,-1.2790670853959298,-0.7131763690021982,51.101328803858095,70.12047983536016,1.2965410878113062,-0.0029256699986461854,-3.374075844460144,-6.443887764883257,21.768764562624128,3.3300018310546875,1.9213992174348533,-0.3674978256225572,-3.35512017792567,2.6201245266805557,-1.8613090017741172,1.1263133505290028,3.1299972534179688,11.33149190376153,-63.801641084711804,1.493811176151558,2,1.3649978637695312,-1.6750030517578125,-5.485001564025879,-5.710002899169922,1.9399948120117045,3,0.02774254833864731,1.0118368839470726,66.01000213623047,3.04993324432548,64.98999786376953,1.7368392873873995,64.88999938964844,0.02774254833864731 3947,2012-02-24,63.83000183105469,64.37999725341797,62.18000030517578,63.15999984741211,504500.0,0.011889663573706022,1.4858823301213595,-0.7282644751463686,50.446439975408765,67.93625305139832,0.5336871416863147,-0.6010196967368273,-4.102075343322227,-7.030767390089565,21.142342592446862,2.1999969482421875,1.7183558217184896,0.2665019989013686,-2.5812576171151846,3.114261614917922,-1.1573778091069045,1.6903818069096417,2.3799972534179688,40.94297830449434,-30.707532523386853,1.423879808008275,2,0.36499786376953125,-1.2050018310546875,-5.97750186920166,-6.105001449584961,1.9199981689453125,4,0.015666613995199308,-1.2790670853959298,63.08000183105469,1.0118368839470726,66.01000213623047,3.04993324432548,64.98999786376953,0.015666613995199308 3948,2012-02-27,63.66999816894531,64.37000274658203,62.7400016784668,63.40999984741211,246300.0,-0.00250671561208593,-1.0375081360611689,0.38805604741597727,51.073441067531505,65.91991855443939,0.7787159245257982,-0.2813860906794403,-3.8856928448150967,-6.666680514324156,20.48206800061441,1.6300010681152344,1.632973333966433,-0.004001617431640625,-2.6740563043542664,2.666053069490985,-1.3390289608929606,1.3310257260296723,2.378800964355463,36.972662905607514,-31.481979042776835,1.3350273434613145,2,0.5250015258789062,-0.7599983215332031,-5.319998741149902,-5.789999008178711,2.5900039672851562,0,0.0370661328446944,1.4858823301213595,63.83000183105469,-1.2790670853959298,63.08000183105469,1.0118368839470726,66.01000213623047,0.0370661328446944 3949,2012-02-28,63.97999954223633,64.65000152587889,63.2599983215332,63.6500015258789,305500.0,0.004868876742676331,-1.5045002938335923,1.2692313335387688,51.238748123792334,63.78921979148345,0.4852559759047921,-0.3311340596850556,-4.093608554638294,-6.785968626950876,20.659469886212488,1.390003204345689,1.4768423101875925,0.12999973297119283,-2.070860258061515,2.3308597240039077,-0.9704302625451646,1.2304297284875503,1.914047637939447,44.66500700465715,-20.965866315139387,1.1004299955163568,2,0.21500015258789062,-1.0699996948242188,-5.559999465942383,-5.225000381469727,0.4300041198730611,1,0.033604215795005166,-1.0375081360611689,63.66999816894531,1.4858823301213595,63.83000183105469,-1.2790670853959298,63.08000183105469,0.033604215795005166 3950,2012-02-29,63.18000030517578,64.62000274658203,63.18000030517578,64.37999725341797,333900.0,-0.012503895635892048,-1.4000101725519118,-3.636376247008834,47.74396091949974,61.65202720061784,1.2383323357983187,0.7175133782239982,-3.223538143907845,-5.814737481959263,21.268554695279697,1.44000244140625,1.3669156941531924,-0.8044994354248018,-2.3810035353769194,0.7720046645273086,-1.5927514854008535,-0.016247385448743046,2.5654849999999954,40.485809950949736,-25.52065704670961,0.7882520499760565,2,1.0149993896484375,-0.2700004577636719,-4.602499961853027,-4.42500114440918,1.099998474121108,2,0.03355496575406569,-1.5045002938335923,63.97999954223633,-1.0375081360611689,63.66999816894531,1.4858823301213595,63.83000183105469,0.03355496575406569 3951,2012-03-01,63.61999893188477,64.04000091552734,63.27999877929688,63.38000106811523,295700.0,0.006964207416645829,-2.4545359966709075,-0.19999872843102287,46.50913705354979,58.879450285012275,0.8168204724715835,0.34398118366397057,-3.6065730872232464,-6.078887899755479,20.784589868506366,0.8600006103515625,1.2358818763929946,-0.3955007553100458,-1.9138021440213535,1.1228006334012548,-1.1546514496656997,0.36364993904560805,1.982866973291003,58.29951073056884,-5.357124006663369,0.7591506943556513,3,0.575000762939446,-0.7099990844726634,-4.907500267028816,-4.864999771118171,-0.04999923706055398,3,0.02499214365423419,-1.4000101725519118,63.18000030517578,-1.5045002938335923,63.97999954223633,-1.0375081360611689,63.66999816894531,0.02499214365423419 3952,2012-03-02,63.56999969482422,64.13999938964844,63.13999938964844,63.68999862670898,280600.0,-0.0007859043995597226,-1.0408172798081752,-0.49999999999994077,49.54232310958411,55.628180826190246,0.7006461828258495,0.4725518246301874,-3.4506598128707395,-5.841167280124935,19.897031690680762,1.0,1.0767044053435768,-0.47999992370606037,-1.9189464668849183,0.9589466194727976,-1.1994731952954822,0.2394733478833686,1.8959515863515577,43.455396998172866,-20.75403705832783,0.7194732715894286,3,0.625,-0.6599998474121094,-4.782501220703125,-4.815000534057617,-1.3299980163574219,4,0.022809453440350236,-2.4545359966709075,63.61999893188477,-1.4000101725519118,63.18000030517578,-1.5045002938335923,63.97999954223633,0.022809453440350236 3953,2012-03-05,63.27999877929688,63.68000030517578,62.93000030517578,63.56999969482422,200600.0,-0.004561914691199043,1.9411641509716218,2.4166958069746842,44.575479761401425,51.80379623513804,0.8250100839768422,0.7647449025048658,-3.1049326328443456,-5.38174742873349,18.72036949833702,0.75,0.9548358835551483,-0.7465007781982322,-2.2209891244982387,0.7279875681017671,-1.4837449513482355,-0.009256605048229005,2.0545144628388883,20.34873405369019,-40.21763439816338,0.737244173150001,3,0.9150009155273366,-0.36999893188477273,-4.102499008178718,-4.449998855590827,-0.3899993896484446,0,0.0390328898285508,-1.0408172798081752,63.56999969482422,-2.4545359966709075,63.61999893188477,-1.4000101725519118,63.18000030517578,0.0390328898285508 3954,2012-03-06,61.61999893188477,63.13000106811523,61.4000015258789,62.70000076293945,369000.0,-0.026232615035308826,-1.2763202144265933,3.724132487964077,36.59022942582129,47.6467875822719,2.1866539208433338,2.401373082074848,-1.3383577778615532,-3.5704804545268374,17.768553861907407,1.879997253417983,0.6308459570053628,-2.313500595092769,-4.1284475032267025,-0.49855368695883584,-3.220974049159743,-1.4060271410258025,3.5883337927725947,6.832214987727057,-48.88298453484475,0.9074734540669676,3,1.4050025939941193,1.2900009155273366,-2.4424991607666087,-2.789999008178718,1.920001983642571,1,0.07530028050592463,1.9411641509716218,63.27999877929688,-1.0408172798081752,63.56999969482422,-2.4545359966709075,63.61999893188477,0.07530028050592463 3955,2012-03-07,62.34000015258789,62.59000015258789,61.63999938964844,61.86999893188477,118800.0,0.011684538026347724,-1.0430117230120513,-0.4351855776430825,41.849367847671076,46.61879192047333,0.9960625878467368,1.6543541865580949,-1.9396082966582995,-4.145307799569096,17.300317419694185,0.9700012207031179,0.2659750133343124,-1.5224994659423814,-3.4721267541985554,0.42712782231379265,-2.497313110070465,-0.5476858218142908,2.6398327001427617,34.30654596992252,-19.656089952303162,0.9748136441280876,3,0.6850013732910014,0.5699996948242188,-3.1625003814697266,-3.510000228881836,1.9200019836425781,2,0.03320506102750742,-1.2763202144265933,61.61999893188477,1.9411641509716218,63.27999877929688,-1.0408172798081752,63.56999969482422,0.03320506102750742 3956,2012-03-08,62.66999816894531,63.68000030517578,62.25,62.709999084472656,224900.0,0.005293519659122392,-2.250010837241965,-0.0851081098629972,37.56397521736342,45.18740694735718,0.6725110807697945,1.3178917527273484,-2.1642377746473045,-4.332327661729622,16.45570980995626,1.4300003051757812,-0.12866754277577286,-1.1455013275146513,-3.164833937610098,0.8738312825807952,-2.1551676325623816,-0.13583502246692802,2.095044804174236,46.350278584495754,-2.5735942437439547,1.0096663050477237,3,0.35500335693357954,0.4750022888183594,-2.882497787475586,-3.839998245239258,1.4800033569335795,3,0.025690133355538824,-1.0430117230120513,62.34000015258789,-1.2763202144265933,61.61999893188477,1.9411641509716218,63.27999877929688,0.025690133355538824 3957,2012-03-09,63.41999816894531,63.52999877929688,62.79999923706055,62.79999923706055,314700.0,0.011967448889629084,-1.3548412898621398,-15.499618539004388,42.87099669738403,44.27602423956302,-0.15842412373886106,0.5280187344251956,-2.7947578338509302,-4.949982956263057,15.476108879758236,0.8600006103515696,-0.5197119057499435,-0.3530014038085909,-2.367831874771227,1.661829067154045,-1.3604166392899089,0.654413831672727,1.1431423173397945,88.59639142830376,40.85504092385632,1.0074152354813164,3,-0.39499664306642046,0.38500213623046875,-3.1999988555908203,-4.299999237060547,1.660003662109375,4,0.0023652086125784955,-2.250010837241965,62.66999816894531,-1.0430117230120513,62.34000015258789,-1.2763202144265933,61.61999893188477,0.0023652086125784955 3958,2012-03-12,63.209999084472656,63.66999816894531,62.959999084472656,63.22999954223633,259100.0,-0.003311243937807129,-1.73076330557899,-0.0322588584191129,41.458743815764144,43.18935709422656,-0.02295150377540267,0.7413744312514297,-2.425280645442328,-4.586120729442179,14.68974406790472,0.7099990844726562,-0.5388652851186819,-0.5410003662109375,-2.571037161302172,1.48903642888029,-1.5560187637565548,0.4740180313346798,1.1633530641880725,79.3859003359613,34.00384438278236,1.0150183975456144,3,-0.1999969482421875,0.595001220703125,-2.6399993896484375,-3.739999771118164,2.8700027465820312,0,-0.015345632337528947,-1.3548412898621398,63.41999816894531,-2.250010837241965,62.66999816894531,-1.0430117230120513,62.34000015258789,-0.015345632337528947 3959,2012-03-13,64.76999664306639,64.76999664306639,63.22000122070313,63.61000061035156,302900.0,0.024679601031301734,1.6724150404819977,-57.99847415601684,44.3430401608298,42.811477009929895,-1.630575712684724,-0.8155440331743762,-3.82469462386932,-5.997748580386798,14.099669416866018,1.5599975585937358,-0.5696561881326403,0.9904972076415888,-1.0816486997607626,3.06264311504394,-0.045575746059583366,2.026570161342768,-3.369995117187493,100.0,58.02651430628327,1.0360729537011764,3,-1.68499755859375,-0.9649963378906108,-4.014997482299783,-5.11499786376951,1.330001831054716,1,-0.029025742640967245,-1.73076330557899,63.209999084472656,-1.3548412898621398,63.41999816894531,-2.250010837241965,62.66999816894531,-0.029025742640967245 3960,2012-03-14,64.69999694824219,64.94999694824219,64.06999969482422,64.81999969482422,248800.0,-0.0010807426038627055,3.6315979681570862,-0.10345099741520618,59.99997174297793,44.31045864208858,-1.477684366478428,-0.7534586947999742,-3.59290328927316,-5.761354744574675,13.431590642037666,0.8799972534179688,-0.5978322668210723,0.9009975433349595,-1.1993171488080776,3.0013122354779966,-0.1491598027365626,1.9511548894064745,-3.2325955200195367,90.74073027516714,43.036827692728444,1.0501573460715172,3,-1.5249977111816406,-0.8949966430664062,-3.944997787475579,-5.044998168945305,1.4200057983398438,2,-0.01792884215501278,1.6724150404819977,64.76999664306639,-1.73076330557899,63.209999084472656,-1.3548412898621398,63.41999816894531,-0.01792884215501278 3961,2012-03-15,65.51999664306639,65.73000335693361,64.44999694824219,64.90000152587889,350400.0,0.012673875324602735,1.4615305613426552,-5.166507724585161,60.34268782602358,45.51049916613741,-2.234844053673015,-1.5364585684262266,-4.241793274098534,-6.410738225990698,13.005181507407551,1.2800064086914205,-0.6318950772048098,1.6474975585937344,-0.5883144655050074,3.883309582692476,0.529591546544367,2.765403570643109,-3.9132913940429574,92.83254544105166,42.4445416249276,1.1179060120493716,3,-1.954994201660142,-1.7149963378906108,-4.574995040893533,-5.67499542236326,-0.519996643066392,3,-0.01923068637655767,3.6315979681570862,64.69999694824219,1.6724150404819977,64.76999664306639,-1.73076330557899,63.209999084472656,-0.01923068637655767 3962,2012-03-16,65.55000305175781,66.0,65.37999725341797,65.41000366210939,521900.0,0.0004579732940903636,-5.1996490692706745,0.22580724552074888,61.69157132296917,47.41228711742271,-2.184135645376074,-1.6137615763257571,-4.064897911129748,-6.2731715830965555,12.23833465462465,0.6200027465820312,-0.5607483621244214,1.6550037384033232,-0.6410662580733515,3.951073734879998,0.5069687401649787,2.8030387366416605,-3.695899916259769,85.19747326575633,31.74467504238646,1.1480349982383384,3,-1.8500022888183594,-1.7450027465820312,-4.605001449584954,-5.70500183105468,-1.5800018310546804,4,-0.02135776446529669,1.4615305613426552,65.51999664306639,3.6315979681570862,64.69999694824219,1.6724150404819977,64.76999664306639,-0.02135776446529669 3963,2012-03-19,65.41000366210939,65.87000274658203,64.41999816894531,65.19999694824219,300600.0,-0.0021357648074841196,1.5663686939613266,1.5000544959130604,59.085160825622886,49.91172393962289,-1.911204456574744,-1.5102379896250113,-3.744371743836332,-5.9773260588762085,11.031462282984954,1.4500045776367188,-0.5046914355944807,1.4890041351318501,-0.8655388684286436,3.843547138692344,0.3117326333516104,2.666275636912097,-3.224228777451188,78.77710082880554,23.212504203883498,1.1772715017802462,3,-1.5900039672851705,-1.605003356933608,-4.395002365112319,-5.4950027465820455,0.20999908447264204,0,-0.005045127848630093,-5.1996490692706745,65.55000305175781,1.4615305613426552,65.51999664306639,3.6315979681570862,64.69999694824219,-0.005045127848630093 3964,2012-03-20,64.66000366210939,65.37999725341797,64.34999847412111,64.91000366210939,428900.0,-0.011466136034394725,-1.367785046565027,-1.1904381312213101,59.46293743408442,51.868787227002144,-0.7650879346293706,-0.8287166526218286,-2.8072322893607975,-5.067552783750678,9.99070842515917,1.0600051879882812,-0.493795387968504,0.7555038452148608,-1.571966905268809,3.0829745956985306,-0.4082315300269812,1.9192392204566957,-2.169090768223846,30.570148911527443,-25.790526679114716,1.163735375241835,3,-0.5350036621093892,-0.855003356933608,-3.645002365112319,-4.7450027465820455,2.339996337890611,1,0.02196099734800061,1.5663686939613266,65.41000366210939,-5.1996490692706745,65.55000305175781,1.4615305613426552,65.51999664306639,0.02196099734800061 3965,2012-03-21,65.13999938964844,65.54000091552734,64.43000030517578,64.66999816894531,317400.0,0.0074233792198239446,-1.3368508970590598,-1.8800048828125,59.66921804983476,54.32492531949896,-0.9008712476183973,-1.4516600716518369,-3.082270754601339,-5.388471517297788,8.272624220218926,1.1100006103515625,-0.3910916905257551,1.2789997100830064,-0.9112559532820939,3.4692553734481066,0.18387187840045272,2.37412754176556,-2.368359527273739,47.87879908817215,-7.896380335865132,1.0951278316825506,3,-0.7399997711181641,-1.3349990844726562,-3.8374977111816406,-5.224998474121094,2.19000244140625,2,0.014737474569660902,-1.367785046565027,64.66000366210939,1.5663686939613266,65.41000366210939,-5.1996490692706745,65.55000305175781,0.014737474569660902 3966,2012-03-22,64.83000183105469,65.01000213623047,63.79999923706055,64.75,271200.0,-0.004758943222265555,4.499982660563185,0.17021621972599182,57.75863850929816,55.97910774304497,-0.2819003228865,-1.0580831836972635,-2.568304229127733,-4.9740325790375834,8.000655911810405,1.3400001525878906,-0.04090754968470378,0.8815021514892578,-1.3171901353031217,3.0801944382816373,-0.21784399190693193,1.9808482948854476,-1.8000931576699628,46.81828349086294,-10.080890781243,1.0993461433961902,3,-0.3500022888183594,-1.0250015258789062,-2.875002861022949,-4.890003204345703,2.2399978637695312,3,0.019898208839929543,-1.3368508970590598,65.13999938964844,-1.367785046565027,64.66000366210939,1.5663686939613266,65.41000366210939,0.019898208839929543 3967,2012-03-23,64.83000183105469,64.97000122070311,64.08000183105469,64.97000122070311,165800.0,0.0,11.714332425070499,-1.7499523173753708,59.897855680590276,58.027897950247876,-0.06800962860815218,-1.0322483478886397,-2.3633537298993303,-4.866455143468237,8.118185652355997,0.8899993896484233,0.2231703828367273,0.8315021514892607,-1.4010645196425173,3.0640688226210457,-0.28478118407663544,1.9477854870551496,-1.5624858515407425,49.758495058409,-11.278102732527714,1.1162833355658912,3,-0.220001220703125,-1.0250015258789062,-2.772502899169922,-4.890003204345703,3.1199951171875,4,0.0026222144708298867,4.499982660563185,64.83000183105469,-1.3368508970590598,65.13999938964844,-1.367785046565027,64.66000366210939,0.0026222144708298867 3968,2012-03-26,66.02999877929689,66.25,65.08000183105469,65.26000213623047,283200.0,0.018509901501612802,-1.070798252661855,-5.50000000000066,79.91862314628553,61.980740504187395,-0.9229841501143454,-2.1569632356972974,-3.359895502784866,-5.941703315155756,8.600275052967143,1.4199981689453125,0.5634188751572395,1.9134990692138842,-0.4889679271383187,4.315966065566087,0.7122655710377757,3.1147325673899857,-2.5438840781440604,91.02036113494273,22.171909654973547,1.2012334981761021,3,-1.0049991607666158,-2.204998016357436,-3.6774978637695455,-5.794998168945327,2.5100021362304545,0,-0.031197903932714488,11.714332425070499,64.83000183105469,4.499982660563185,64.83000183105469,-1.3368508970590598,65.13999938964844,-0.031197903932714488 3969,2012-03-27,66.12999725341797,66.55999755859375,65.44000244140625,65.91000366210939,238700.0,0.0015144400419471182,1.074076167197666,0.2857072083229884,78.07410019616079,63.9889769989855,-0.9049432954527958,-2.2004487385898486,-3.248180587748209,-5.892431669396274,8.975528999060675,1.1199951171875,0.8168495156536579,1.9059976577758846,-0.6577451644915584,4.469740480043328,0.6241262466421631,3.187869068909606,-2.36749402238042,84.42026932331929,10.739735422074077,1.2818714111337222,3,-0.9499988555908203,-2.1499977111816406,-3.6524972915649414,-5.844997406005859,-3.9099960327148366,1,-0.007711999516370471,-1.070798252661855,66.02999877929689,11.714332425070499,64.83000183105469,4.499982660563185,64.83000183105469,-0.007711999516370471 3970,2012-03-28,65.30000305175781,66.23999786376953,64.76999664306639,66.01000213623047,235800.0,-0.012550948678850204,1.5128429179735885,-3.227362580197885,68.13800288339118,64.85512311647079,0.021358375071699243,-1.2685236474727617,-2.2078840145153578,-4.938353341513562,9.20857669592064,1.4700012207031392,1.1091221700282716,0.9700033187866239,-1.5872904940990367,3.5272971316722845,-0.30864358765620636,2.2486502252294542,-1.2018005014135156,54.347997351824496,-21.84821393112501,1.2786469064428314,3,-0.12000465393066406,-1.3200035095214844,-2.8100032806396484,-5.015003204345703,-2.890003204345703,2,0.026033642707409044,1.074076167197666,66.12999725341797,-1.070798252661855,66.02999877929689,11.714332425070499,64.83000183105469,0.026033642707409044 3971,2012-03-29,65.20999908447266,65.41000366210939,64.56999969482422,64.91999816894531,345400.0,-0.001378314901667288,1.4347585718865852,-0.4084525203898518,63.58121382833034,65.06508339484425,0.07014088940100294,-1.1102145398011771,-1.9574801692954225,-4.781968652015614,9.387158491304195,0.8400039672851705,1.2661031699869838,0.800499343872076,-1.762710527511402,3.363709215255554,-0.48110559181965584,2.082104279563815,-0.816381133138421,45.564483876723536,-27.86261769645278,1.2816049356917372,3,-0.030000686645507812,-1.2299995422363281,-2.2049999237060547,-4.5,-3.299999237060547,3,0.032510393748599764,1.5128429179735885,65.30000305175781,1.074076167197666,66.12999725341797,-1.070798252661855,66.02999877929689,0.032510393748599764 3972,2012-03-30,65.01999664306639,65.75,63.52000045776367,64.48999786376953,699800.0,-0.0029137010285821274,1.2411993835159527,1.82757622793397,63.77473169349536,65.58614682460788,0.1978630032666331,-0.8495700565411397,-1.6601383141949597,-4.525537377241335,9.518662016465992,2.229999542236328,1.252922257921739,0.5379970550536939,-2.007195920616965,3.083190030724353,-0.7345994327816356,1.8105935428890234,1.540000915527358,49.34202683591845,-22.367533727003952,1.2725964878353295,3,0.0200023651123189,-1.039997100830064,-2.094997406005845,-4.309997558593736,-3.8599967956542827,4,0.03152880894490839,1.4347585718865852,65.20999908447266,1.5128429179735885,65.30000305175781,1.074076167197666,66.12999725341797,0.03152880894490839 3973,2012-04-02,65.75,66.48999786376953,64.01000213623047,64.94999694824219,564100.0,0.011227366881315426,1.1754360134384494,1.509443196867663,58.536617784471,65.48322241909527,-0.5351128372384295,-1.4598884565890984,-2.280165928737574,-5.215168875766196,9.939280711640798,2.4799957275390625,1.1914969692644206,1.1445003509521428,-1.3948119635513763,3.6838126654556547,-0.12515580629961676,2.4141565082039023,0.749197616577149,73.35531805696202,5.008497051318798,1.2696561572517564,4,-0.7100009918212891,-1.7700004577636719,-2.3400001525878906,-5.040000915527344,-4.240001678466797,0,0.03346002963105987,1.2411993835159527,65.01999664306639,1.4347585718865852,65.20999908447266,1.5128429179735885,65.30000305175781,0.03346002963105987 3974,2012-04-03,66.26000213623047,66.69000244140625,65.31999969482422,65.83000183105469,447500.0,0.007756686482592645,1.1240337585682771,0.5374983310763127,62.62140057405635,65.81124269956433,-0.887631253088145,-1.6911562208068176,-2.6642614364506016,-5.6769528099045345,9.61078282133608,1.3700027465820312,1.1258141369242196,1.4225023269653292,-0.7958987499791306,3.640903403909789,0.3133017884930922,2.531702865437559,-2.740001678466797,86.43533009144437,20.056955304754936,1.1092005384722303,4,-1.1550006866455078,-2.2150001525878906,-2.7075023651123047,-5.5500030517578125,-5.3300018310546875,1,0.034409880860088116,1.1754360134384494,65.75,1.2411993835159527,65.01999664306639,1.4347585718865852,65.20999908447266,0.034409880860088116 3975,2012-04-04,64.41000366210939,65.83999633789061,64.19000244140625,65.75,287800.0,-0.027920289986068547,1.1710602927299594,-3.116268341583686,42.30240553464516,64.09388348015844,0.9475753465933536,0.3392675566519898,-0.7320807697854974,-3.74637200600462,9.194175367540995,2.0699996948242188,1.0498267470642162,-0.5309963226318217,-2.4287619645688068,1.3667693193051633,-1.4798791436003143,0.4178864983366708,-0.8266031646728678,28.07579329407973,-33.51229784316992,0.948882820968494,4,0.6949977874755717,-0.3650016784668111,-0.8575038909912251,-3.700004577636733,-2.6200027465820455,2,-0.03400096750335346,1.1240337585682771,66.26000213623047,1.1754360134384494,65.75,1.2411993835159527,65.01999664306639,-0.03400096750335346 3976,2012-04-05,64.27999877929689,64.38999938964844,62.88000106811523,63.40999984741211,571800.0,-0.002018395830164832,1.7706387342206786,-0.6492547086018986,41.31323736922532,62.02892589000678,1.107861101470533,0.6282866508475422,-0.5171308510269341,-3.548017389562638,10.076623818613871,1.530002593994162,1.0211920361375633,-0.7415012359619055,-2.3478741885700742,0.8648717166462632,-1.5446877122659828,0.06168524034217171,2.410003662109361,36.745333505545815,-20.95346714551644,0.8031864763040838,4,0.505002975463853,-0.23499679565431109,-0.7274990081787251,-3.569999694824233,-1.7799987792968892,3,-0.029091458733615627,1.1710602927299594,64.41000366210939,1.1240337585682771,66.26000213623047,1.1754360134384494,65.75,-0.029091458733615627 3977,2012-04-09,63.56999969482422,63.849998474121094,62.81000137329102,63.43000030517578,314300.0,-0.011045412227066564,1.9714332425067917,0.16091903623966589,38.32484385392989,57.407394857522824,1.8107529185386255,1.4230607309437744,0.26325492035078923,-2.7909864710190107,11.022393551392694,1.4699974060058665,0.934064364211423,-1.4590003967285128,-3.0350034552498215,0.11700266179280305,-2.247001925989167,-0.6709988674678584,3.043802719116215,19.58758021431106,-33.980762603565466,0.788001529260657,4,1.180002212524414,0.4750022888183594,-0.017499923706054688,-2.8600006103515625,-1.8899993896484375,0,-0.02611294408339071,1.7706387342206786,64.27999877929689,1.1710602927299594,64.41000366210939,1.1240337585682771,66.26000213623047,-0.02611294408339071 3978,2012-04-10,62.2400016784668,63.9000015258789,62.2400016784668,63.6500015258789,290100.0,-0.020921787364200806,-1.354609967453314,-10.071471389645726,35.69737980653245,52.69887036978634,2.8458772740979157,2.821313161427426,1.6512480229291668,-1.4188179210320726,12.135945981984591,1.6599998474121023,0.8469222286099694,-2.7404985427856445,-4.588438193673113,-0.8925588918981688,-3.664468368229379,-1.8165287173419102,4.221648693847655,0.0,-54.14443407351184,0.9239698254437366,4,2.2250003814697266,1.8050003051757812,1.3124980926513672,-1.5300025939941406,0.11999893188476562,1,-0.017352214041284952,1.9714332425067917,63.56999969482422,1.7706387342206786,64.27999877929689,1.1710602927299594,64.41000366210939,-0.017352214041284952 3979,2012-04-11,62.88999938964844,63.08000183105469,62.02000045776367,62.81000137329102,281700.0,0.01044340767436891,3.608672576645907,-0.05673618795366696,36.96407464609062,49.23510056564184,1.8863201830929484,2.1325881274995595,1.1002320823060643,-2.0301015550042933,12.445608985685515,1.0600013732910156,0.749943825986108,-1.9965009689331055,-4.067343513718598,0.07434157585237955,-3.0319222413258444,-0.9610796965403594,3.3183520610351565,22.774865711526772,-30.833544673650856,1.0354212723927427,4,1.4650020599365234,1.1550025939941406,0.6625003814697266,-2.1800003051757812,-1.779998779296875,2,-0.021943092407508913,-1.354609967453314,62.2400016784668,1.9714332425067917,63.56999969482422,1.7706387342206786,64.27999877929689,-0.021943092407508913 3980,2012-04-12,63.540000915527344,63.88000106811523,62.099998474121094,63.0,207100.0,0.01033553080278593,1.918034119618803,6.7501788183688225,42.809360423775836,46.92711685402467,1.0732738815089107,1.466410392813728,0.5578389699361992,-2.6338630960292733,12.376867851904908,1.7800025939941335,0.3855298526720361,-1.2884996414184542,-3.4445606064497696,0.8675613236128612,-2.366530123934112,-0.2104691589027965,2.333282455722653,64.13506931646067,9.26838861900329,1.0780304825156581,4,0.8150005340576172,0.625,-0.572500228881843,-2.8300018310546875,-3.740001678466797,3,-0.041076496266051366,3.608672576645907,62.88999938964844,-1.354609967453314,62.2400016784668,1.9714332425067917,63.56999969482422,-0.041076496266051366 3981,2012-04-13,64.26000213623047,65.15000152587889,63.38999938964844,63.61000061035156,469100.0,0.011331463807504827,-2.229349963952966,1.2037044886195059,47.0588258451383,45.06979398198499,0.22835841967669523,0.6821476503336044,-0.1248858356380822,-3.291950811754859,11.383017698985526,1.7600021362304545,0.0444599355704014,-0.5054986953735323,-2.6500874309589193,1.6390900402118476,-1.5777930631662258,0.5667956724191612,1.305018601940617,71.5655244110076,15.389572412820513,1.072294367792691,4,0.09499931335449219,0.09499931335449219,-1.292501449584968,-3.5500030517578125,-3.2600021362304688,4,-0.03843761497963771,1.918034119618803,63.540000915527344,3.608672576645907,62.88999938964844,-1.354609967453314,62.2400016784668,-0.03843761497963771 3982,2012-04-16,64.15000152587889,64.93000030517578,63.61000061035156,64.5,251000.0,-0.0017118052706934783,1.1818193282344558,-0.5384579269223313,39.06979116765127,42.906813246782804,0.225707719987696,0.7187358581891772,0.025750048166642614,-3.1273926602717452,10.15102281750015,1.3199996948242188,-0.18508174669133837,-0.5454992294311722,-2.6736011492845364,1.582602690422199,-1.6095501893578614,0.5185517304955098,1.1314175898595948,68.05112911344257,15.610136487050163,1.0640509599266845,4,0.2049999237060689,0.2049999237060689,-1.06500053405761,-3.440002441406236,-2.400001525878892,0,-0.025720989659107962,-2.229349963952966,64.26000213623047,1.918034119618803,63.540000915527344,3.608672576645907,62.88999938964844,-0.025720989659107962 3983,2012-04-17,65.08000183105469,65.58000183105469,64.56999969482422,64.70999908447266,349600.0,0.014497276431094441,-2.1076915853844618,-1.0571553133514557,44.43269067402371,40.8858454801125,-0.9044377609464931,-0.2500765309431472,-0.8800174443672546,-3.995276948469325,9.944361235943692,1.4300003051757955,-0.3461331177251452,0.4010011672973661,-1.708813794611359,2.5108161292060913,-0.6539063136570036,1.4559086482517287,-3.0600013732910156,85.95506159769319,36.0076992527409,1.0549074809543637,4,-1.1500034332275462,-0.7250003814697266,-1.6650009155273509,-4.370002746582031,-2.9600028991699148,1,-0.05224341472369942,1.1818193282344558,64.15000152587889,-2.229349963952966,64.26000213623047,1.918034119618803,63.540000915527344,-0.05224341472369942 3984,2012-04-18,66.08000183105469,66.41000366210939,64.58000183105469,64.87999725341797,446200.0,0.015365703316910784,-1.0333405388909533,3.243231540095264,54.06248783073575,42.19252129078923,-2.1597798707411258,-1.1997511205491236,-1.8349606628002846,-4.914580299064042,9.99189391231809,1.8300018310547017,-0.47783133969069524,1.3300012588501033,-0.870734968143168,3.5307374858433818,0.22963314535346058,2.430369372346739,-3.9888013458251947,92.3433542035078,41.178313232035094,1.1003681134966388,4,-1.864999771118164,-1.7250003814697266,-2.6725006103515625,-5.370002746582031,-4.39000320434571,2,-0.05629541642892155,-2.1076915853844618,65.08000183105469,1.1818193282344558,64.15000152587889,-2.229349963952966,64.26000213623047,-0.05629541642892155 3985,2012-04-19,66.09999847412111,67.48000335693361,65.44000244140625,65.98999786376953,502800.0,0.00030261262881836615,-2.37192615198368,0.09166682561179158,54.66945850548832,43.676545861485124,-2.1398706504579366,-1.205970157224101,-1.8177657668842357,-4.836977616175972,10.143165942370553,2.040000915527358,-0.6206822573109463,1.3019979476928825,-0.9751057096229374,3.5791016050086952,0.16344611903497253,2.4405497763507924,-3.836045861816416,66.25908204855585,13.791353631989466,1.1385518286579066,4,-1.3499965667724751,-1.3499965667724751,-2.6549987792968963,-5.389999389648452,-4.009998321533217,3,-0.07549164869834579,-1.0333405388909533,66.08000183105469,-2.1076915853844618,65.08000183105469,1.1818193282344558,64.15000152587889,-0.07549164869834579 3986,2012-04-20,66.12000274658203,67.12999725341797,65.94000244140625,66.30999755859375,440100.0,0.0003026365041256529,-3.327289877789954,-1.7272159800247457,55.87609580750472,45.62668496743788,-2.091350052401012,-1.185138229339259,-1.7947436256239513,-4.759552792314871,10.913281460274819,1.1899948120117188,-0.8521488804137505,1.2575021743774357,-1.0952416094118576,3.610245958166729,0.08113028248278908,2.4338740662720824,-3.5430870895996023,64.85789030633846,11.499289603854834,1.1763718918946449,4,-1.3700008392333984,-1.3700008392333984,-2.630002975463867,-5.410003662109375,-3.0600013732910085,4,-0.0955838361614132,-2.37192615198368,66.09999847412111,-1.0333405388909533,66.08000183105469,-2.1076915853844618,65.08000183105469,-0.0955838361614132 3987,2012-04-23,65.0,65.26999664306639,64.19000244140625,65.26999664306639,332000.0,-0.016938939807287445,7.000056514736954,1.4210737662128312,46.1538491634669,46.788514895986154,-0.8349765554484634,-0.05454309299759075,-0.6651187836739041,-3.5704776188608918,11.239727851486139,1.9300003051757812,-0.8153788932925039,0.1289995193481417,-2.224478117473879,2.4824771561701624,-1.0477392990628687,1.305738337759152,-2.1288990810204993,24.619979732252283,-25.126496904070642,1.1767388184110101,4,-0.2499980926513672,-0.2499980926513672,-1.3149986267089844,-4.290000915527344,-3.349998474121101,0,-0.06153846153846154,-3.327289877789954,66.12000274658203,-2.37192615198368,66.09999847412111,-1.0333405388909533,66.08000183105469,-0.06153846153846154 3988,2012-04-24,63.97000122070313,65.13999938964844,63.59000015258789,64.70999908447266,339900.0,-0.01584613506610566,-1.0666656494140625,2.740766904970589,38.85102257616397,46.998175777105416,0.5210206751402424,0.8571598967618783,0.38271915561754355,-2.4851571377579447,10.515601498178647,1.5499992370605469,-0.7829518637083197,-0.7979993820190359,-3.1179773220886844,1.5219785580506127,-1.957988352053853,0.3619895880157884,-0.8223661554463817,9.768656943282803,-33.87719449616624,1.159988970034824,4,0.8199996948242116,0.7800006866455007,-0.21750068664551492,-3.260002136230476,-2.090000152587905,1,-0.03470378581116318,7.000056514736954,65.0,-3.327289877789954,66.12000274658203,-2.37192615198368,66.09999847412111,-0.03470378581116318 3989,2012-04-25,65.62000274658203,66.04000091552734,64.34999847412111,64.69000244140625,245100.0,0.025793363989258467,-1.0993711705137452,-1.256760797170942,56.00793547370391,48.46468411598631,-0.7833867606655076,-0.8780249524869532,-1.2476329525731842,-4.11885949391025,9.637793912420578,2.0699996948242116,-0.6150983790211484,0.8775018692016658,-1.390062641955467,3.1450663803587986,-0.25628038637690054,2.011284124780232,-2.2124255838246683,52.1851136710202,6.2983648057377195,1.1337822555785657,4,-0.18500137329101562,-0.8700008392333984,-1.8075027465820312,-4.910003662109375,-5.69000244140625,2,-0.05333745303568371,-1.0666656494140625,63.97000122070313,7.000056514736954,65.0,-3.327289877789954,66.12000274658203,-0.05333745303568371 3990,2012-04-26,67.0,67.16000366210939,65.73999786376953,65.73999786376953,284200.0,0.021030130991420037,-1.2539736362480622,1.354840562113916,62.014139991305626,50.12638568778269,-1.8114636464271712,-2.2389233431575803,-2.595086162219644,-5.466224208546791,9.613787980355688,1.540000915527358,-0.25320546374859987,2.172499275207514,-0.30114180802961243,4.64614035844464,0.9356787335889578,3.409319816826077,-3.4099998474121094,95.5181091087825,46.47257908318526,1.236820541618563,4,-1.4649982452392578,-2.249998092651367,-3.0349998474121094,-6.290000915527344,-5.200000762939453,3,-0.07925375184016448,-1.0993711705137452,65.62000274658203,-1.0666656494140625,63.97000122070313,7.000056514736954,65.0,-0.07925375184016448 3991,2012-04-27,67.33000183105469,67.69999694824219,66.66000366210939,67.37999725341797,348300.0,0.004925400463502871,2.0144959586018896,-0.03967883936518701,67.18464943846551,53.25025882898427,-1.855293482627573,-2.531761127203879,-2.879656629313061,-5.743300430091253,9.883748748047772,1.0399932861327983,0.09217594677306806,2.396500968933111,-0.3162859919007417,5.109287929766964,1.0401074885161847,3.7528944493500376,-3.5066014862060513,90.99767869457432,36.64684296968741,1.3563934804169249,4,-1.6850032806396484,-2.470003128051758,-3.22750186920166,-6.280002593994141,-4.39000320434571,4,-0.0778256577448947,-1.2539736362480622,67.0,-1.0993711705137452,65.62000274658203,-1.0666656494140625,63.97000122070313,-0.0778256577448947 3992,2012-04-30,67.06999969482422,67.48999786376953,66.56999969482422,67.41999816894531,321400.0,-0.003861608928555693,2.7551109381082135,7.000610407446971,74.46805879190508,56.5875219531933,-1.2712123304293073,-2.2243467364398555,-2.610157349932706,-5.44859176179493,10.693479581782386,0.9199981689453125,0.353260759133434,2.033998680114749,-0.8425226955472311,4.910520055776729,0.5957379922837589,3.472259367945739,-2.9364716217041007,84.67158772279102,22.477217606984325,1.4382606878309885,4,-1.4250011444091797,-2.210000991821289,-2.927499771118164,-6.020000457763672,-1.9700012207031108,0,-0.059788256146997565,2.0144959586018896,67.33000183105469,-1.2539736362480622,67.0,-1.0993711705137452,65.62000274658203,-0.059788256146997565 3993,2012-05-01,67.94999694824219,68.84999847412111,66.76000213623047,66.80000305175781,530000.0,0.013120579356225681,-2.3983798335173723,-3.2857111716621255,75.0494777267137,58.919409719413075,-1.901221625021435,-3.0894739250372396,-3.4634660707970113,-6.2895306900177985,11.574916129745834,2.089996337890639,0.5618475324135943,2.8039960861206055,-0.34302792957814177,5.951020101819353,1.2304840782712319,4.377508093969979,-3.531151365112308,79.99996609157954,12.289741977868445,1.5735120078493747,5,-1.7299976348876953,-2.5149974822998047,-3.7424964904785156,-6.694997787475586,-3.5,1,-0.0927151685843639,2.7551109381082135,67.06999969482422,2.0144959586018896,67.33000183105469,-1.2539736362480622,67.0,-0.0927151685843639 3994,2012-05-02,68.54000091552734,69.33999633789061,67.12000274658203,67.69000244140625,665900.0,0.008682913815795557,-1.231151733101242,0.7391330308096489,74.90037721396631,61.16728957591064,-2.353023440437056,-3.689047428977034,-4.02259909107255,-6.833615223659564,12.429067205002347,2.2199935913085795,0.9013355660939482,3.2800001144409237,-0.18596002564633807,6.745960254528178,1.5470200443973,5.0129801844845545,-3.6780400432983384,77.77789551539792,9.218234523887162,1.7329800700436289,5,-2.075002670288086,-2.8600025177001953,-4.1150007247924805,-7.26500129699707,-3.950004577636733,2,-0.09716953251314198,-2.3983798335173723,67.94999694824219,2.7551109381082135,67.06999969482422,2.0144959586018896,67.33000183105469,-0.09716953251314198 3995,2012-05-03,62.22000122070313,66.40000152587889,61.13999938964844,64.37999725341797,1770800.0,-0.09220892340829323,-1.4351863462085197,-2.541176364990881,43.47826086956525,59.78975236058402,3.7534326448808812,2.5913292176717633,2.2225862769307057,-0.4867358520849834,13.13424856736454,7.400001525878906,0.9840086492691,-2.930499458312987,-6.639392762336449,0.7783938457104753,-4.784946110324718,-1.0760528063012558,7.119995117187479,13.170758938955625,-52.7363286949153,1.85444665201173,5,3.019996643066399,3.019996643066399,2.359997749328606,-0.6400032043457102,0.80999755859375,3,-0.03680489988105906,-1.231151733101242,68.54000091552734,-2.3983798335173723,67.94999694824219,2.7551109381082135,67.06999969482422,-0.03680489988105906 3996,2012-05-04,62.40999984741211,62.81999969482422,60.790000915527344,62.1500015258789,1153900.0,0.0030536583571418863,2.759263903360825,-0.12036981438638378,44.46564528908096,59.602174152318916,3.3322479101843214,2.3758635825561782,2.0528957333505815,-0.6767389420587406,13.021886605972194,2.029998779296875,0.8768702603118612,-2.64700088500976,-6.538102792759304,1.2441010227397769,-4.592551838884532,-0.701449931134988,6.929996490478501,18.947366072822863,-44.759860349984365,1.9455509538747684,5,2.654998779296875,2.654998779296875,2.169999122619629,-0.8300018310546875,1.1700019836425781,4,-0.009774084471125932,-1.4351863462085197,62.22000122070313,-1.231151733101242,68.54000091552734,-2.3983798335173723,67.94999694824219,-0.009774084471125932 3997,2012-05-07,61.90999984741211,62.77000045776367,61.72999954223633,62.66999816894531,656400.0,-0.008011536632309912,1.166662030763851,-2.9230893378522316,39.633744267664405,59.6891432291523,3.7412712004940545,2.8934739934860545,2.5436340406519093,-0.15617919813033154,12.858662030520604,1.0400009155273438,0.7339835444577147,-3.0640008926391573,-7.154371208601489,1.0263694233231746,-5.109186050620323,-1.0188157346579914,7.087996673583973,13.099409725475523,-45.81931023062878,2.045185157981165,5,3.154998779296875,3.154998779296875,2.669999122619629,-0.3300018310546875,1.0400009155273438,0,0.016637034111379068,2.759263903360825,62.40999984741211,-1.4351863462085197,62.22000122070313,-1.231151733101242,68.54000091552734,0.016637034111379068 3998,2012-05-08,61.15999984741211,61.36000061035156,60.099998474121094,61.18000030517578,842200.0,-0.012114359584049494,5.631571550469307,0.02631644991442009,33.64361557096029,57.204218795514116,4.526795442373881,3.7507155403532124,3.2806245118209034,0.6279515428848299,12.549517802211591,1.8100013732910156,0.538711629790086,-3.76000080108642,-8.027044545898278,0.5070429437254447,-5.893522673492356,-1.6264789286804913,7.509676849365221,11.471878986545363,-41.4335234383297,2.133521872405931,5,3.55999755859375,3.55999755859375,3.34999942779541,0.4199981689453125,1.3699989318847727,1,0.06442116802712383,1.166662030763851,61.90999984741211,2.759263903360825,62.40999984741211,-1.4351863462085197,62.22000122070313,0.06442116802712383 3999,2012-05-09,61.5099983215332,61.86000061035156,60.18000030517578,60.52999877929688,878400.0,0.005722669636924582,-1.0000045413157554,-48.99885561701281,35.068320776937,54.21023888280649,3.947616204112194,3.469935300691759,2.911421493602063,0.33474382204200026,11.98443424268924,1.6800003051757812,0.5354809519386237,-3.3410022735595675,-7.787133332835623,1.105128785716495,-5.564067803197602,-1.1179367439215397,6.645497681884748,22.380939117461182,-27.644155622780588,2.22306552963803,5,3.2099990844726562,3.2099990844726562,3.0000009536743164,1.2900009155273438,2.680004119873047,2,0.04779708513956771,5.631571550469307,61.15999984741211,1.166662030763851,61.90999984741211,2.759263903360825,62.40999984741211,0.04779708513956771 4000,2012-05-10,60.93000030517578,62.02000045776367,60.47999954223633,61.83000183105469,679000.0,-0.009429329087696892,1.4062537252938512,-0.9183693329337048,33.70997381676136,50.490830480394926,3.996288467313434,4.052127634455033,3.4908696944243047,0.9564417706256663,12.095025867941722,1.5400009155273438,0.6894783359040844,-3.7905002593994084,-8.54141827787116,0.9604177590723424,-6.165959268635277,-1.415041250163533,6.742165846484355,30.51475950588473,-16.905640434477416,2.375459009235874,5,3.789997100830078,3.789997100830078,3.6450014114379883,2.220001220703125,4.5800018310546875,3,0.06006886614776419,-1.0000045413157554,61.5099983215332,5.631571550469307,61.15999984741211,1.166662030763851,61.90999984741211,0.06006886614776419 4001,2012-05-11,61.790000915527344,62.56000137329102,60.38000106811523,60.54999923706055,857400.0,0.01411456763571528,-1.7594975216508417,-1.3777773068282966,39.757500129022944,46.634101740074684,2.5343055181687077,3.1595864680820966,2.6261165737505507,0.13382539048672726,13.11903807824967,2.1800003051757955,0.5170767925152546,-2.806999588012701,-7.733491425665534,2.119492249640139,-5.270245506839117,-0.3437536691862846,5.427835175480453,63.29592456334608,12.45476245069431,2.4632459188264186,5,2.9299964904785156,2.9299964904785156,2.785000801086426,1.3600006103515625,4.299995422363267,4,0.020067937294008686,1.4062537252938512,60.93000030517578,-1.0000045413157554,61.5099983215332,5.631571550469307,61.15999984741211,0.020067937294008686 4002,2012-05-14,62.5,62.84000015258789,60.72000122070313,61.06999969482422,690500.0,0.01149051746160823,1.0094770792805885,1.153224491553841,45.21172193215053,43.318795540678785,1.2380763351442994,2.4449913093812654,1.9211291153410457,-0.5103305985614384,14.139656023530437,2.1199989318847585,0.13758207132747202,-2.014500427246091,-7.027021726840829,2.998020872348647,-4.52076107704346,0.49176022255127805,4.290765833994598,87.59124290835683,30.251193627800475,2.5062606497973676,5,2.2199974060058594,2.2199974060058594,1.9150018692016602,0.6500015258789062,2.8899993896484375,0,0.01728002929687511,-1.7594975216508417,61.790000915527344,1.4062537252938512,60.93000030517578,-1.0000045413157554,61.5099983215332,0.01728002929687511 4003,2012-05-15,61.68000030517578,63.2599983215332,61.40999984741211,62.83000183105469,587900.0,-0.013119995117187533,-1.1893441438838528,-0.8041966996206644,36.43249534328341,39.04458644393623,1.2014948673175851,3.1591841646612124,2.746064323638194,0.3471423122067918,14.749167242122033,1.8499984741210938,-0.3931864586534175,-2.6645000457763643,-7.824714342330935,2.4957142507782066,-5.244607194053643,-0.08439289749907886,4.709319487226409,48.70133006689348,-8.906991200029047,2.5801071482772846,5,1.5699996948242116,3.039997100830078,2.717501640319824,1.470001220703125,1.3800010681152415,1,0.020590149991570383,1.0094770792805885,62.5,-1.7594975216508417,61.790000915527344,1.4062537252938512,60.93000030517578,0.020590149991570383 4004,2012-05-16,62.36000061035156,63.7599983215332,61.79999923706055,62.09000015258789,1148700.0,0.011024648213542987,-3.611750133514045,-0.23478269522931275,33.21273700394441,37.903972681089485,-0.49989771312749554,2.3043462616743824,2.1325178985939743,-0.2568804844137702,14.7166491806247,2.079998016357422,-1.0041003366339751,-1.798499679565424,-6.963492335883487,3.366492976752639,-4.380996007724448,0.7839966485936074,3.651959902953763,58.57991571543698,5.5287018194258195,2.582496328159031,5,-0.43000221252441406,2.359996795654297,1.8950014114379883,0.7900009155273438,1.25,2,0.0027260770891830433,-1.1893441438838528,61.68000030517578,1.0094770792805885,62.5,-1.7594975216508417,61.790000915527344,0.0027260770891830433 4005,2012-05-17,61.11000061035156,62.52999877929688,61.099998474121094,62.52999877929688,601200.0,-0.020044900381102737,1.0140875339830762,-5.2592435609432435,28.900942597855774,36.17456127095335,0.6437919596698336,3.332183048148508,3.4126054620211335,1.0633980190486767,14.154698175660348,1.4300003051757884,-1.7856594710404892,-2.798999786376953,-8.050473556004576,2.452473983250677,-5.424736671190772,-0.17326290156314172,4.547242180602709,21.59763714299274,-25.55257126702199,2.6257368848138136,5,0.8199977874755859,3.609996795654297,3.090001106262207,2.0400009155273438,1.05999755859375,3,0.050400945840163525,-3.611750133514045,62.36000061035156,-1.1893441438838528,61.68000030517578,1.0094770792805885,62.5,0.050400945840163525 4006,2012-05-18,59.79999923706055,61.41999816894531,59.56999969482422,61.34000015258789,731100.0,-0.02143677565385449,1.1764727001822082,1.084509085438578,26.979095020285044,34.76848913235564,1.7261537883186833,4.368398960582141,4.727453958693886,2.4270338125051154,13.812359572395504,1.8499984741210938,-2.717642915308218,-3.7930009841918917,-9.24119965315316,1.6551976847693766,-6.517100318672533,-1.0689016497112576,5.523808894883729,5.489251017177069,-35.38984479479011,2.724099334480634,5,1.864999771118164,4.654998779296875,4.4600019454956055,3.3500022888183594,2.6700019836425852,4,0.09548499953209366,1.0140875339830762,61.11000061035156,-3.611750133514045,62.36000061035156,-1.1893441438838528,61.68000030517578,0.09548499953209366 4007,2012-05-21,61.0,61.2400016784668,59.27999877929688,60.0,810200.0,0.02006690264630917,1.6486465587900123,-0.6493502633130378,28.429557154155418,34.18914930826621,0.4285626389440722,3.007562509984453,3.5221659292042204,1.2897866742713973,14.886185364056587,1.9600028991699148,-2.758623669019677,-2.393000221252443,-7.916874305496265,3.130873862991379,-5.15493726337435,0.36893682086947166,3.8635034569746693,38.392888313656606,2.3606036104211725,2.7619370421219127,5,0.5199985504150391,3.30999755859375,3.355001449584961,2.1500015258789062,1.6199989318847727,0,0.08344256291623942,1.1764727001822082,59.79999923706055,1.0140875339830762,61.11000061035156,-3.611750133514045,62.36000061035156,0.08344256291623942 4008,2012-05-22,61.75,62.56999969482422,60.93000030517578,61.209999084472656,905700.0,0.012295081967213184,-1.9818212083590536,0.5400009155273438,29.13336718965776,33.52971002079074,-0.255849912150822,2.1952706677931744,2.7822546501143393,0.6273378298875443,15.847185861369464,1.6399993896484375,-2.8218707024159357,-1.5320001602172866,-7.096128267466426,4.032127947031853,-4.31406421384186,1.2500638934072867,2.5551529892068885,55.13396145282072,23.375011579066328,2.78206405362457,5,-0.23000144958496094,2.55999755859375,2.605001449584961,1.6350021362304688,-0.7799987792968679,1,0.05894735853681676,1.6486465587900123,61.0,1.1764727001822082,59.79999923706055,1.0140875339830762,61.11000061035156,0.05894735853681676 4009,2012-05-23,62.11999893188477,62.18000030517578,60.4000015258789,61.06999969482422,480000.0,0.005991885536595465,2.0427277973584204,1.9444397349496452,49.515492593311336,35.28587877374074,-0.5925316573523034,1.6333589915337186,2.3765607884163202,0.33787109523162684,16.643966519986698,1.779998779296882,-2.753647673891109,-0.9870010375976506,-6.460943463627636,4.486941388432328,-3.72397225061264,1.7499701754173387,1.682638636331113,86.32216906640836,50.05511674920875,2.7369712130149892,5,-0.6000003814697337,2.1899986267089773,2.022500991821282,1.9250030517578054,0.9900016784667898,2,0.015132042137298907,-1.9818212083590536,61.75,1.6486465587900123,61.0,1.1764727001822082,59.79999923706055,0.015132042137298907 4010,2012-05-24,61.68999862670898,62.5,60.97999954223633,62.5,501000.0,-0.0069220913163133835,2.7530811869810727,-0.7714304398530811,46.59090252290261,36.04514570639404,-0.048487339474682756,1.734056214503184,2.76739021517475,0.8460821059533643,16.75157157435425,1.5200004577636719,-2.5247009524323403,-1.1515012741088952,-6.337958432905914,4.034955884688124,-3.744729853507401,1.4417273052896178,1.6603750626150102,73.25225461299938,33.35705858435033,2.5932285793985113,5,-0.1700000762939382,2.6199989318847727,2.595003128051765,2.355003356933601,1.4799995422363352,3,0.03112339157698263,2.0427277973584204,62.11999893188477,-1.9818212083590536,61.75,1.6486465587900123,61.0,0.03112339157698263 4011,2012-05-25,62.09000015258789,62.43999862670898,61.43000030517578,61.86000061035156,558900.0,0.006484057947534705,1.1720475977571316,-0.28394957072954535,50.8604221841806,36.67277906773071,-0.44863781916512835,0.9711501014424186,2.305623159435754,0.5256548894044357,16.569520769548713,1.009998321533196,-2.321962519931681,-0.48949966430664205,-5.2316305699451675,4.2526312413318905,-2.8605651171259012,1.8815657885126242,0.8533360457333856,85.41035232023965,40.38550158159383,2.371065452819265,5,-0.5700016021728516,2.2199974060058594,2.660001754760742,2.3500022888183594,2.13000106811522,4,0.0012884202957130775,2.7530811869810727,61.68999862670898,2.0427277973584204,62.11999893188477,-1.9818212083590536,61.75,0.0012884202957130775 4012,2012-05-29,63.06000137329102,63.13999938964844,61.31000137329102,63.06000137329102,1198600.0,0.01562250311353397,21.875542415718886,0.0,58.89513797559595,39.16862824909877,-1.4872492139880578,-0.3316789059227929,1.282887092144513,-0.3425162149605754,16.291176215815376,1.8299980163574148,-1.9998962899008887,0.6810014724731488,-3.575989422132416,4.937992367078714,-1.4474939748296336,2.809496919775931,-3.7800025939941406,97.08036209023324,45.83625117241796,2.128495447302781,5,-1.5400028228759837,1.2499961853027273,1.69000053405761,1.3800010681152273,1.409999847412088,1,-0.00935617094416663,1.1720475977571316,62.09000015258789,2.7530811869810727,61.68999862670898,2.0427277973584204,62.11999893188477,-0.00935617094416663 4013,2012-05-30,61.6500015258789,62.5,60.95000076293945,62.45000076293945,952300.0,-0.022359654562413733,2.444451508716605,-100.0,50.59626569135202,41.1001314365885,-0.0915831437057193,0.6136008404194939,2.627193782529808,1.1477780706115297,15.355802048645293,2.1100006103515696,-1.8862156237882388,-0.4139986038208079,-3.7728924670707684,2.9448952594291526,-2.093445535445788,1.2654483278041724,-2.2928027343749875,45.620473524031105,-8.89150892552221,1.6794469316249818,5,-0.4400024414062429,2.659996032714851,3.1000003814697337,2.790000915527351,-1.3300018310546804,2,0.015733939691772614,21.875542415718886,63.06000137329102,1.1720475977571316,62.09000015258789,2.7530811869810727,61.68999862670898,0.015733939691772614 4014,2012-05-31,61.88000106811523,62.45000076293945,60.77999877929688,62.11999893188477,4313200.0,0.0037307305197678,2.7111092273131705,0.29999761581195034,54.17032702228293,43.907840817080405,-0.443466181354772,-0.14854807070476284,2.356997688277808,1.005973750933471,14.169968758606247,1.670001983642571,-1.9294376279878875,0.14900093078612286,-1.2628129457938329,1.5608148073660786,-0.556906007503855,0.8549078690761007,-2.447146264648424,46.61025442084459,-10.485410256428807,0.7059069382899777,5,-0.670001983642571,2.4299964904785227,2.890000343322761,2.5600013732910227,-3.659999847412095,3,-0.014705879633233998,2.444451508716605,61.6500015258789,21.875542415718886,63.06000137329102,1.1720475977571316,62.09000015258789,-0.014705879633233998 4015,2012-06-01,59.93000030517578,60.7599983215332,59.709999084472656,60.58000183105469,663700.0,-0.03151261682741335,1.0792177184209333,2.708363798200558,42.54807648221431,45.63772764618366,1.476856186169428,1.7087010864605574,4.2278398897480685,3.0378773843098372,14.258552863514796,2.170001983642571,-1.8088422908163793,-1.686499786376956,-3.2897898662611667,-0.08320970649274528,-2.4881448263190578,-0.8848547464348542,-0.4230026099853461,6.41402918743619,-47.83613649006677,0.8016450399421045,6,1.279998779296875,4.379997253417969,5.162501335144043,4.510002136230469,-2.6100006103515625,4,0.0530619103784844,2.7111092273131705,61.88000106811523,2.444451508716605,61.6500015258789,21.875542415718886,63.06000137329102,0.0530619103784844 4016,2012-06-04,61.79999923706055,61.88000106811523,59.459999084472656,60.1500015258789,957400.0,0.03120305226701725,1.6740333121874347,-2.5384520581710732,47.43401540141709,47.74933411810162,-0.0889633574361639,-0.22065376123751435,2.308773546138994,1.260688424287487,13.949285901133013,2.420001983642571,-1.650344284244781,0.2139991760253892,-1.34842038268431,1.7764187347350884,-0.5672106033294639,0.9952089553802423,1.3400001525878906,63.58695539499736,12.99430124897151,0.7812097793548501,6,-0.5,2.509998321533203,3.3425025939941406,2.640003204345703,-5.579998016357415,0,0.022168267779899775,1.0792177184209333,59.93000030517578,2.7111092273131705,61.88000106811523,2.444451508716605,61.6500015258789,0.022168267779899775 4017,2012-06-05,62.93999862670898,63.06000137329102,61.5,61.77999877929688,678200.0,0.018446592293237307,1.2285648891153353,0.703031185771379,54.51288703388491,50.5692807674602,-1.033519822318958,-1.3486792244371415,1.131941973538268,0.21947352108517748,13.456024126382355,1.5600013732910227,-1.2618208987284234,1.3024986267089744,-0.3689820939532069,2.9739793473711558,0.4667582663778873,2.1382389870400615,0.12640075683594176,96.66659249204437,43.941314451469296,0.8357403603310892,6,-1.6399993896484304,1.3699989318847727,2.312500000000007,1.6100006103515696,-6.3199996948242045,1,0.02033687038326293,1.6740333121874347,61.79999923706055,1.0792177184209333,59.93000030517578,2.7111092273131705,61.88000106811523,0.02033687038326293 4018,2012-06-06,65.09999847412111,65.26000213623047,63.65999984741211,63.790000915527344,470100.0,0.03431839679919402,-1.0382198723898475,1.1293083887177287,58.873048673948205,51.60900922086429,-2.9819309556022446,-3.3712135974163573,-1.0792354766424666,-1.8379185760812788,12.678599960151377,2.3200035095214915,-0.6240191993719222,3.2654985427856573,1.0057599982219756,5.525237087349339,2.13562927050382,4.395367815067495,-5.639999389648452,97.24131762205076,43.38710791927417,1.1298692722818402,6,-2.7399978637695455,-0.790000915527358,0.15250015258787641,-0.5499992370605611,-7.859996795654311,2,-0.009677377391467012,1.2285648891153353,62.93999862670898,1.6740333121874347,61.79999923706055,1.0792177184209333,59.93000030517578,-0.009677377391467012 4019,2012-06-07,64.44999694824219,65.97000122070311,64.30999755859375,65.55999755859375,368800.0,-0.009984662689927926,-1.3884955266479844,-0.8473302893351257,61.25335392515273,53.23817048778096,-2.197781903543067,-2.6242058677287474,-0.4922435422762419,-1.086610287152304,12.26202744928439,1.6600036621093608,-0.07063152859822708,2.468497085571286,-0.0679252033155393,5.004919374458119,1.2002859411278735,3.736708230014699,-4.873997802734372,76.65124771616334,17.943626882724622,1.2682111444434154,6,-1.734996795654304,-0.1399993896484375,1.37750244140625,0.6750030517578125,-7.939998626708984,3,-0.06408064311833317,-1.0382198723898475,65.09999847412111,1.2285648891153353,62.93999862670898,1.6740333121874347,61.79999923706055,-0.06408064311833317 4020,2012-06-08,64.58999633789061,64.87999725341797,63.81000137329102,64.38999938964844,359300.0,0.0021722171648952404,1.74358347353181,-0.18017733177536696,67.52010389816226,55.08924623377894,-2.1044628960934517,-2.6097518987033794,-0.6681675519934487,-1.1215442970704501,11.810210560356191,1.069995880126946,0.4526034916699615,2.4254966735839716,-0.3116803056667976,5.162673652834734,1.0569081839585905,3.7940851632093526,-4.758237109374981,78.80177526928468,12.810402080723023,1.3685884896253822,6,-1.8749961853027273,-1.7499961853027202,1.4825019836425923,0.7800025939941406,-8.399997711181634,4,-0.09862200771562257,-1.3884955266479844,64.44999694824219,-1.0382198723898475,65.09999847412111,1.2285648891153353,62.93999862670898,-0.09862200771562257 4021,2012-06-11,63.02999877929688,65.26000213623047,62.959999084472656,65.08000183105469,409100.0,-0.024152309135193173,-1.1004570664139794,-10.250171663997032,57.2344937844628,54.904730212541914,-0.4437714934225738,-1.0035459887862217,0.8399389315575547,0.5091681562836996,11.481157538185656,2.3000030517578125,0.5146816143846848,0.8034992218017649,-1.9540593587611212,3.561057802364644,-0.5752800684796782,2.182278512083208,-2.9527098710937523,34.22815126337304,-33.79792816998822,1.3787792902814395,6,-0.3149986267089986,-0.4049987792968821,2.209999084472649,2.209999084472649,-6.25,0,-0.09059176892048737,1.74358347353181,64.58999633789061,-1.3884955266479844,64.44999694824219,-1.0382198723898475,65.09999847412111,-0.09059176892048737 4022,2012-06-12,63.58000183105469,63.75,62.9000015258789,63.20000076293945,341900.0,0.008726052076943214,1.3611153791134174,-0.18536609874282717,56.61605780465441,55.57359600290884,-1.0194628230875225,-1.547848446030578,0.24949129042913398,0.00697133705270403,11.290175887408857,0.8499984741211009,0.6708081254964,1.299502182006833,-1.5221606353142079,4.121164999327874,-0.11132922665368739,2.7103335906673536,-3.2670044303515553,22.149849275953272,-45.54453136143398,1.4108314086605194,6,-0.865001678466804,-0.9550018310546875,1.4849967956542969,1.4849967956542969,-5.430000305175788,1,-0.11575967911905083,-1.1004570664139794,63.02999877929688,1.74358347353181,64.58999633789061,-1.3884955266479844,64.44999694824219,-0.11575967911905083 4023,2012-06-13,62.95000076293945,63.91999816894531,62.599998474121094,63.40999984741211,450200.0,-0.009908792858944526,-1.2758543579490147,-1.2105205039401696,52.94535698138132,55.43748822058644,-0.20748331892213656,-0.8620199461334579,0.8073594312778027,0.6776087633517704,11.278968700868328,1.3199996948242188,0.7369844705654742,0.6060010910034208,-2.215922375114303,3.427924557121152,-0.8049606420554412,2.0169628240622828,-2.41072320943632,10.385816129477782,-52.68225277371501,1.4109617330588649,6,-0.2350006103515696,-0.3250007629394531,2.1149978637695312,2.1149978637695312,-5.530002593994141,2,-0.10055602469160485,1.3611153791134174,63.58000183105469,-1.1004570664139794,63.02999877929688,1.74358347353181,64.58999633789061,-0.10055602469160485 4024,2012-06-14,62.52999877929688,63.5,61.95000076293945,62.81000137329102,649400.0,-0.006671993305039647,-1.1527787711894502,0.6087025027781002,52.98295389121999,56.5969190438093,0.351367135541679,-0.45179277024713826,1.1324193945796992,1.1400495049606647,11.430252915462683,1.5499992370605469,0.613573802533196,0.1774991989135799,-2.64565103479827,3.000649432625437,-1.2340759179423486,1.5890743157695084,-1.7734922791057528,17.52259141151829,-42.42902529181566,1.4115751168559274,6,0.18500137329100141,0.0950012207031179,2.1899986267089773,2.1899986267089773,-5.279998779296882,3,-0.08459934757877452,-1.2758543579490147,62.95000076293945,1.3611153791134174,63.58000183105469,-1.1004570664139794,63.02999877929688,-0.08459934757877452 4025,2012-06-15,64.19000244140625,64.61000061035156,62.84000015258789,62.84000015258789,536300.0,0.026547316400379994,-1.6222184546263723,-4.821392079126987,56.84485405308893,57.642567782883944,-0.7161140324745716,-1.9702342889279976,-0.5455542942308256,-0.4797264240416865,11.439968422406027,2.0800018310546804,0.7488809878499509,1.6835027694702163,-1.1898460711605736,4.556851610100999,0.24682834915482488,3.1201771897856077,-3.2249561523946397,67.67373864378925,10.49045818236705,1.4366744203153927,6,-0.4550018310546946,-1.56500244140625,0.5299949645996094,0.5299949645996094,-6.890003204345703,4,-0.119644864118575,-1.1527787711894502,62.52999877929688,-1.2758543579490147,62.95000076293945,1.3611153791134174,63.58000183105469,-0.119644864118575 4026,2012-06-18,65.51000213623047,65.51999664306639,63.1500015258789,63.90999984741211,650700.0,0.020563945234760572,1.925935606622581,1.1851848712188644,57.807520032015226,58.00863811600954,-1.625438361057256,-2.994026621138886,-1.8643649198431476,-1.7501368509022655,10.892794054010487,2.369995117187493,0.8659706046119311,2.7180023193359375,-0.157751502329063,5.593756141000931,1.2801254085034373,4.155879230168438,-4.344757649951198,99.72004150224487,45.617849334342736,1.437876910832498,6,-1.5500011444091868,-2.8850021362304688,-0.7900047302246094,-0.7900047302246094,-7.790000915527337,0,-0.14226840490922588,-1.6222184546263723,64.19000244140625,-1.1527787711894502,62.52999877929688,-1.2758543579490147,62.95000076293945,-0.14226840490922588 4027,2012-06-19,66.08999633789061,66.91000366210939,65.80999755859375,65.95999908447266,641000.0,0.008853521336391168,-4.11630382711456,0.08124816715978618,64.93941665425908,58.68267900271074,-1.9127630213600781,-3.3446194770924507,-2.4135170584975896,-2.28065749374867,10.408285384599319,1.4000015258789205,1.3510722396461858,3.0434967041015497,-0.056670516385452174,6.143663924588559,1.4934130938580523,4.593580314345054,-4.732561582234389,83.46760393313464,27.123796111962825,1.5500836102435036,6,-1.6599941253661967,-2.9949951171874716,-1.3699989318847514,-1.3699989318847514,-6.819995880126939,1,-0.14086848349931191,1.925935606622581,65.51000213623047,-1.6222184546263723,64.19000244140625,-1.1527787711894502,62.52999877929688,-0.14086848349931191 4028,2012-06-20,65.38999938964844,66.01999664306639,64.93000030517578,65.80999755859375,551300.0,-0.010591571902400787,1.5952406902816163,-3.230823405129762,61.44813690708891,58.70432155625921,-1.3044837843831374,-2.4853667915750606,-1.647299805306261,-1.5339568242034431,10.535986114211369,1.1599960327148295,1.6473289028593001,2.1614997863769503,-1.0437927055275367,5.366792278281437,0.5588535404247068,3.7641460323291938,-3.6994104996050226,69.35477048379695,11.293124974749098,1.602646245952243,6,-0.9599971771240234,-2.2949981689452983,-0.6700019836425781,-0.6700019836425781,-5.040000915527344,2,-0.1107202619872737,-4.11630382711456,66.08999633789061,1.925935606622581,65.51000213623047,-1.6222184546263723,64.19000244140625,-0.1107202619872737 4029,2012-06-21,63.06000137329102,65.54000091552734,62.86999893188477,65.34999847412111,434300.0,-0.0356323296850537,1.000000000000016,5.452397820163505,59.96181416469644,57.86451158587412,0.9025175801656857,-0.0857308263452623,0.7022544797896515,0.845637382784183,10.02005474836292,2.670001983642571,1.6996771375250717,-0.21549835205077272,-3.3796549284274207,2.948658224325875,-1.7975766402390931,1.3665799361375477,-1.0562475969236473,5.405430737060892,-56.744242334319814,1.5820782881883229,6,1.3700008392333913,0.03499984741211648,0.924997329711907,1.6599960327148366,-2.5,3,-0.08943867874279066,1.5952406902816163,65.38999938964844,-4.11630382711456,66.08999633789061,1.925935606622581,65.51000213623047,-0.08943867874279066 4030,2012-06-22,63.61000061035156,63.86000061035156,62.95000076293945,63.4900016784668,460600.0,0.008721839915682095,1.9354884359098992,-0.05240134663981367,56.28909635122373,57.759467426625335,0.22225995175345759,-0.5106968069366502,0.15765106064691992,0.3484570095286301,9.67416151772264,0.9099998474121094,1.5079159294369973,0.23850078582763956,-2.83841562056395,3.315417192219229,-1.299957417368148,1.7769589890234343,-1.3118718408396646,18.316851783132616,-41.84783634863132,1.5384582031957945,6,0.8200016021728516,-0.5149993896484233,-0.2850027084350586,1.1099967956542969,-3.6500015258789062,4,-0.09998428783722679,1.000000000000016,63.06000137329102,1.5952406902816163,65.38999938964844,-4.11630382711456,66.08999633789061,-0.09998428783722679 4031,2012-06-25,62.16999816894531,63.0,62.040000915527344,63.0,433900.0,-0.02263798817150009,1.3132457027300304,-6.916743491114855,47.37916769997626,56.73314630388332,1.70694591689616,0.9861674982975615,1.5632162733224675,1.7933634818368915,9.409534039039679,1.5699996948242188,1.2767570116515898,-1.2055015563964844,-4.275604042314271,1.864600929521302,-2.7405527993553704,0.3295496865624088,4.740005493164077,2.669346614007678,-50.69375650083572,1.5350512429588923,6,2.2600040435791016,0.9250030517578267,1.1549997329711914,2.549999237060547,-2.25,0,-0.07833358654202749,1.9354884359098992,63.61000061035156,1.000000000000016,63.06000137329102,1.5952406902816163,65.38999938964844,-0.07833358654202749 4032,2012-06-26,62.47000122070313,62.97999954223633,62.02999877929688,62.13999938964844,444800.0,0.00482552775604983,-2.4545290608961654,-0.3975916904127303,39.750596733929726,55.267061831944254,1.3778238310053297,0.674266783351527,1.235098224447647,1.5019747915738932,9.579259659113019,0.950000762939446,0.933007183665417,-0.8759984970092702,-3.9701099628487313,2.218112968830198,-2.4230542299290008,0.6710572359104603,4.342602386474617,11.027636014585786,-35.26561071562087,1.5470557329197336,6,1.960000991821282,0.6250000000000071,0.5899972915649343,1.9849967956542898,4.089996337890618,1,-0.076036496033008,1.3132457027300304,62.16999816894531,1.9354884359098992,63.61000061035156,1.000000000000016,63.06000137329102,-0.076036496033008 4033,2012-06-27,62.61999893188477,63.2599983215332,62.38000106811523,62.47000122070313,325700.0,0.0024011158676258137,-4.33334874634381,0.45453599667081834,42.57908227588647,54.11107609690719,1.314305890208452,0.6331255257885573,1.0281675558618986,1.3476597236256325,9.501752700775787,0.8799972534179759,0.8691737669158925,-0.7745006561279197,-3.7859828895445347,2.236981577288695,-2.280241772836227,0.7312404605803877,4.001300482177747,16.80911092611233,-24.584723478266245,1.5057411167083061,6,1.8500022888183665,0.56500244140625,0.2949991226196218,1.6899986267089773,5.0900001525878835,2,-0.053497261757622816,-2.4545290608961654,62.47000122070313,1.3132457027300304,62.16999816894531,1.9354884359098992,63.61000061035156,-0.053497261757622816 4034,2012-06-28,60.97000122070313,62.18999862670898,60.06999969482422,62.040000915527344,684200.0,-0.026349373032989565,2.0948999821794745,-7.133440146486563,36.92197949765055,51.89742336852515,3.039368924847146,2.3309624474561375,2.568647436728064,2.9880127286494726,9.715684098684301,2.549999237060554,0.7310704541995321,-2.378998374938959,-5.511878384419866,0.7538816345419406,-3.945438379679409,-0.8125583701985093,5.467646167968759,23.746736371267772,-12.381729644458964,1.5664400047404508,6,2.520000457763672,2.2150001525878906,1.9449968338012624,3.339996337890618,6.569999694824212,3,-0.010168980386562776,-4.33334874634381,62.61999893188477,-2.4545290608961654,62.47000122070313,1.3132457027300304,62.16999816894531,-0.010168980386562776 4035,2012-06-29,63.11000061035156,63.52999877929688,61.88000106811523,61.88000106811523,630000.0,0.03509921841565866,-1.6829241061044404,-1.1495326103232297,50.277398894637074,51.060743242149805,0.8158564595218891,0.4652705553860983,0.3410945260244489,0.8462439277831066,9.099989264986903,2.55999755859375,0.7503027418728436,-0.39799900054931925,-3.092355510007735,2.2963575089090966,-1.74517725527852,0.9491792541798887,2.945587916689462,87.86132138502195,49.365377169136885,1.347178254729208,6,0.3800010681152415,0.07500076293946023,-0.19500255584716797,1.1999969482421875,4.110000610351548,4,-0.04040562846456819,2.0948999821794745,60.97000122070313,-4.33334874634381,62.61999893188477,-2.4545290608961654,62.47000122070313,-0.04040562846456819 4036,2012-07-02,63.16999816894531,63.77999877929688,62.86999893188477,63.099998474121094,254600.0,0.0009506822692679773,-2.4339695975126157,0.05691034217537037,48.52834214757984,49.23729051918544,0.43474008559771704,0.5409048676332873,0.19179056315148557,0.7872029131980156,9.156486806896295,0.9099998474121094,0.8089194142506031,-0.4065013885498061,-2.985200799384927,2.172198022285322,-1.695851093967363,0.8828483168677579,2.526455028162701,83.55793097349849,41.21826485048437,1.2893497054175629,7,-0.1250000000000071,0.01500320434571023,-0.25500011444091797,1.1399993896484375,3.2600021362304688,0,-0.05081524738828802,-1.6829241061044404,63.11000061035156,2.0948999821794745,60.97000122070313,-4.33334874634381,62.61999893188477,-0.05081524738828802 4037,2012-07-03,64.22000122070311,64.30999755859375,62.95000076293945,63.06000137329102,164100.0,0.016621862944330212,1.029857289670938,16.571498637601874,54.42509034987563,48.45695201282842,-1.0151736239435891,-0.43035111100445533,-0.9010525101056572,-0.26626642181550153,9.59566732850399,1.3599967956542969,0.6922164706100418,0.5795015335082851,-1.9962179354424023,3.1552210024589726,-0.708358200967055,1.8673612679836324,1.1388647662678721,97.8774437916667,49.36859090605403,1.2878597344753455,7,-1.4150009155273295,-1.034999847412088,-1.3050031661987163,0.08999633789063921,2.659996032714858,1,-0.06695738041144061,-2.4339695975126157,63.16999816894531,-1.6829241061044404,63.11000061035156,2.0948999821794745,60.97000122070313,-0.06695738041144061 4038,2012-07-05,64.47000122070311,64.68000030517578,63.5,63.91999816894531,260000.0,0.003892868191341714,1.4329872581406324,0.47414062422924663,56.84063273431612,48.11015407611949,-1.57503066175628,-0.7694173309017529,-1.1586657588238722,-0.5084146034161918,8.904130543722891,1.1800003051757812,0.4476403218531857,0.8610013961791836,-1.6542641009952916,3.376266893353659,-0.3966313524080505,2.1186341447664248,0.5715327887390629,95.44470592908108,41.23934040758937,1.2576327485872378,7,-2.095001220703111,-1.284999847412088,-1.5550031661987163,-0.1600036621093608,2.3300018310547017,3,0.03241812158085522,1.029857289670938,64.22000122070311,-2.4339695975126157,63.16999816894531,-1.6829241061044404,63.11000061035156,0.03241812158085522 4039,2012-07-06,60.31999969482422,63.209999084472656,60.16999816894531,63.20000076293945,1571800.0,-0.06437104773229341,1.096554010236551,-5.236336523789842,38.39230671007226,46.12162189376933,2.397556562095744,3.220423584726106,2.8821495503232057,3.6166045389489483,8.371325348888416,4.300003051757798,-0.09763568630925334,-3.0825002670288058,-5.959214924647895,-0.20578560940972324,-4.520857595838351,-1.644142938219261,4.423242255740874,3.3259746081690307,-47.14433351832375,1.4383573288095415,7,2.0550003051757812,2.865001678466804,2.4399986267089844,3.9899978637695312,5.760002136230469,4,0.12251325310073802,1.4329872581406324,64.47000122070311,1.029857289670938,64.22000122070311,-2.4339695975126157,63.16999816894531,0.12251325310073802 4040,2012-07-09,58.22000122070313,60.27000045776367,58.09000015258789,60.02999877929688,1856300.0,-0.03481429848716122,-1.1062807986171115,0.6284711414285241,29.111732441997916,44.09190686510506,4.081826402781054,5.07913935108612,4.801820216133365,5.67739921867922,8.37326242149742,2.229999542236328,-0.6324468991985697,-4.863998985290522,-8.497986731720907,-1.2300112388601363,-6.680992858505711,-3.0470051120753325,6.459999084472649,1.9727020501538246,-40.52180490921738,1.8169938732151911,7,3.164999008178704,4.280000686645508,4.539997100830071,6.089996337890618,7.499999999999979,0,0.16008243729665206,1.096554010236551,60.31999969482422,1.4329872581406324,64.47000122070311,1.029857289670938,64.22000122070311,0.16008243729665206 4041,2012-07-10,57.31999969482422,58.88000106811523,57.29999923706055,58.459999084472656,1162000.0,-0.015458631175000237,-1.6779685125917185,0.6298347664812005,25.32358384972362,42.488905433526604,4.717613667515117,5.828245700751552,5.4966792955775645,6.536716851494106,8.97048146154885,1.5800018310546804,-1.0320792950629638,-5.478500556945804,-9.934565595500047,-1.0224355183915605,-7.706533076222925,-3.250468037668682,6.83280059814453,0.2710088735634798,-35.51056472547053,2.2280325192771206,7,3.6700000762939453,4.785001754760749,5.439998626708984,6.989997863769531,8.379997253417969,1,0.1727146123270622,-1.1062807986171115,58.22000122070313,1.096554010236551,60.31999969482422,1.4329872581406324,64.47000122070311,0.1727146123270622 4042,2012-07-11,56.22000122070313,57.52000045776367,55.68999862670898,57.25,1143100.0,-0.019190482902609163,1.3312129767765164,0.9035081848723686,24.766100459443223,40.50968523169958,5.406351385203095,6.691664899950425,6.382905580390563,7.572456531102219,9.80001329168599,1.8300018310546946,-1.4548995078399116,-6.210499000549312,-11.527321826384387,-0.8936761747142299,-8.868910413466857,-3.5520875876317746,7.247518966674797,5.895467130597288,-24.5801888760356,2.65841141291754,7,3.9649982452392507,5.079999923706048,6.584997177124016,8.089996337890618,10.13999938964843,2,0.1816079484664399,-1.6779685125917185,57.31999969482422,-1.1062807986171115,58.22000122070313,1.096554010236551,60.31999969482422,0.1816079484664399 4043,2012-07-12,56.61999893188477,57.04999923706055,55.849998474121094,56.22000122070313,672300.0,0.007114864861197168,-1.1052585788619256,-0.38834775265918314,30.172403668311034,39.75973236177296,4.543552222670094,6.106191815971293,5.741006886773924,7.113226711224478,10.857244454730466,1.2000007629394531,-1.6328523349467048,-5.4940011978149315,-11.401435796925405,0.41343340129554207,-8.447718497370168,-2.5402838982596947,5.914218668212882,12.367024581968733,-20.400797813358345,2.953717299555238,7,3.56500053405761,4.680002212524407,6.184999465942376,7.689998626708977,9.540004730224616,3,0.18120802746528164,1.3312129767765164,56.22000122070313,-1.6779685125917185,57.31999969482422,-1.1062807986171115,58.22000122070313,0.18120802746528164 4044,2012-07-13,57.2400016784668,57.5099983215332,56.5,56.9000015258789,314600.0,0.010950242993255754,1.2954678457637037,0.8500052452387715,30.472107922945398,37.55914447602944,3.7311805778810836,5.343520615273405,4.862299668260896,6.435399115096935,12.264485312031555,1.0099983215332031,-1.7254961337644374,-4.609498596191408,-10.899809849271264,1.680812656888449,-7.754654222731332,-1.4643429696514758,4.47290964482422,33.842847861938104,-0.7218225669241036,3.1451556265399288,7,2.944997787475586,4.059999465942383,6.094997406005859,7.069995880126953,8.639995574951172,4,0.16701609177079058,-1.1052585788619256,56.61999893188477,1.3312129767765164,56.22000122070313,-1.6779685125917185,57.31999969482422,0.16701609177079058 4045,2012-07-16,56.5099983215332,57.18999862670898,56.31000137329102,57.18999862670898,363000.0,-0.012753377629760143,1.5882260543706437,-1.9999999999999374,31.858977509673025,35.70699284959535,3.8291998951346002,5.764189475058856,5.52352557619642,7.086459079367778,13.163181527125072,0.9300003051757741,-1.9224043009361367,-4.9555017471313505,-11.5733608688965,1.6623573746337996,-8.264431308013926,-1.6465721862487754,4.480163478167967,25.705299913900536,-12.361280162374765,3.308929560882575,7,3.6750011444091797,4.790002822875977,7.002500534057617,7.799999237060547,10.700000762939453,0,0.1693506245579699,1.2954678457637037,57.2400016784668,-1.1052585788619256,56.61999893188477,1.3312129767765164,56.22000122070313,0.1693506245579699 4046,2012-07-17,56.18999862670898,56.86999893188477,55.45000076293945,56.70000076293945,431500.0,-0.005662709331603177,2.3411781601457275,0.7500028049232195,29.89755754344216,32.98171142665831,3.4139795018332606,5.639286539991517,5.763486194866054,7.371636900630023,13.75008728172635,1.4199981689453196,-1.9143190067786833,-4.809501266479501,-11.539810982625319,1.9208084496663247,-8.174656124552406,-1.444346408406588,4.164143592233131,35.748694341346926,-5.501094066873094,3.365154858072912,7,3.87500190734864,4.990003585815444,6.587501525878913,8.119998931884773,11.320003509521491,1,0.16960318253975193,1.5882260543706437,56.5099983215332,1.2954678457637037,57.2400016784668,-1.1052585788619256,56.61999893188477,0.16960318253975193 4047,2012-07-18,56.77999877929688,57.1500015258789,56.0099983215332,56.22999954223633,1067500.0,0.010500091955998991,-1.303032871845641,-1.0784253594028144,31.81818289785373,30.201439222606933,1.8524324383892363,4.549286968859413,5.114771547629893,6.737916816505042,13.676918244907982,1.140003204345696,-2.3100823810191287,-3.7540012359619084,-10.286806066434643,2.7788035945108263,-7.020403651198272,-0.4875988207255446,2.8875636358048524,64.5630870196442,19.38637900143327,3.266402415236366,7,2.5500011444091726,4.400003433227539,5.890001296997063,7.529998779296868,11.260002136230462,2,0.1570975406959274,2.3411781601457275,56.18999862670898,1.5882260543706437,56.5099983215332,1.2954678457637037,57.2400016784668,0.1570975406959274 4048,2012-07-19,58.1500015258789,58.290000915527344,56.9900016784668,57.16999816894531,585100.0,0.02412826305099447,1.063487353997251,1.7818267570172828,41.06464337913379,30.498365519169322,-0.568080024751147,2.750068516995981,3.72494173314697,5.334271586412015,13.904603673700667,1.5100021362304616,-2.6912470082159743,-2.021998596191416,-8.215376221516202,4.171379029133362,-5.118687408853809,1.0746902164709766,0.9271022579201187,95.07044429131903,45.233908380199274,3.0966888126623906,7,-0.29000091552733664,3.030000686645522,4.519998550415046,6.159996032714851,9.36000061035157,3,0.14118656696541798,-1.303032871845641,56.77999877929688,2.3411781601457275,56.18999862670898,1.5882260543706437,56.5099983215332,0.14118656696541798 4049,2012-07-20,57.41999816894531,57.79999923706055,57.38999938964844,57.790000915527344,422600.0,-0.01255379772619114,1.1025666105872687,-0.377552529758432,30.201815125622048,30.61948581734978,-0.3271005345069824,3.1999346090657355,4.414943305009473,6.021096142757898,15.288880277690687,0.7600021362304616,-3.327625238275111,-2.4700017929077163,-8.623180383772237,3.683176797956797,-5.546591088339973,0.6065875025245404,1.1493111919333643,69.36610211836575,23.334008436901385,3.076589295432258,7,-0.25499725341796875,3.7600040435791087,5.250001907348633,6.8899993896484375,10.529998779296875,4,0.15221187342167086,1.063487353997251,58.1500015258789,-1.303032871845641,56.77999877929688,2.3411781601457275,56.18999862670898,0.15221187342167086 4050,2012-07-23,57.25,57.459999084472656,55.47999954223633,56.31999969482422,432300.0,-0.002960609097289235,1.9333359706578805,-2.5134956801451636,29.558032882243907,31.08998015429648,-0.34549996456985355,3.024072899494996,4.560837475443407,6.15926232714061,16.98383571087357,1.9799995422363281,-4.100264543195053,-2.321999931335448,-8.321146304790659,3.6771464421197635,-5.32157311806305,0.6775732553921543,1.0400009155273438,63.38025142077317,21.182205270499203,2.999573186727604,7,-0.37999916076660156,3.930002212524421,5.420000076293945,7.05999755859375,12.239997863769531,0,0.1507423101033707,1.1025666105872687,57.41999816894531,1.063487353997251,58.1500015258789,-1.303032871845641,56.77999877929688,0.1507423101033707 4051,2012-07-24,57.29999923706055,57.4900016784668,56.459999084472656,57.06000137329102,772700.0,0.0008733491189614195,2.322574293976497,0.2580621344249577,24.332350511630437,31.04178571565061,-0.44548179126643817,2.730513503832654,4.459093631319327,6.070373160537173,18.477088565476325,1.0300025939941406,-4.253732535637006,-2.028500747680667,-7.97878414792838,3.921782652567046,-5.003642447804523,0.9466409524431896,0.5924016571044888,64.76864076022399,28.390354034909294,2.975141700123856,7,-0.42999839782714844,3.8800029754638743,5.880001068115234,7.009998321533203,12.40999984741211,1,0.17294938881958144,1.9333359706578805,57.25,1.1025666105872687,57.41999816894531,1.063487353997251,58.1500015258789,0.17294938881958144 4052,2012-07-25,57.72000122070313,58.33000183105469,57.15999984741211,57.34000015258789,728700.0,0.007329877648077465,-2.1621603509513525,1.5833518771657311,25.274741858351618,30.49760107009957,-0.7044087539188197,2.0410533461135074,3.9682717441878808,5.614327065405568,19.85309519040847,1.1700019836425781,-4.040756034637411,-1.3709987640380774,-7.170599618522765,4.428602090446603,-4.2707991912804175,1.5288016632042627,-2.270000457763679,78.59648700126245,47.63707459989622,2.8998004272423406,7,-0.8299999237060618,3.460000991821289,5.572499275207512,6.589996337890618,11.739997863769524,2,0.16961193188637425,2.322574293976497,57.29999923706055,1.9333359706578805,57.25,1.1025666105872687,57.41999816894531,0.16961193188637425 4053,2012-07-26,59.27000045776367,59.5099983215332,58.58000183105469,58.59000015258789,524000.0,0.026853763067915315,-1.6571444141689373,1.789469457410999,45.2488751828378,32.139464098976504,-2.0550886174531655,0.2394912744560358,2.390438662663307,4.041561447613191,21.212339895142446,1.789997100830071,-3.620548198841263,0.3465003967285156,-5.212467530019893,5.905468323476924,-2.4329835666456887,3.12598436010272,-3.762399673461914,94.04471621672788,57.12826414113217,2.779483963374203,7,-1.7900009155273438,1.4649982452392507,4.492501258850105,5.039997100830078,10.429996490478516,3,0.14796693757431734,-2.1621603509513525,57.72000122070313,2.322574293976497,57.29999923706055,1.9333359706578805,57.25,0.14796693757431734 4054,2012-07-27,60.349998474121094,60.5,59.36999893188477,59.599998474121094,400800.0,0.018221663708726243,1.1523767311409046,1.102940681484141,60.61812508700012,35.334924940901736,-2.9586769566847693,-0.937398277457028,1.272660803387609,2.971351521951391,21.32822411584093,1.2299995422363281,-3.0385315151534016,1.457498550415039,-4.060178334998142,6.97517543582822,-1.3013398922915513,4.2163369931216295,-4.682301788330079,97.0119220677177,53.37543055988462,2.75883844270659,7,-2.374998092651367,0.1450023651123047,3.412503242492683,3.9599990844726562,10.419998168945312,4,0.11864132300151886,-1.6571444141689373,59.27000045776367,-2.1621603509513525,57.72000122070313,2.322574293976497,57.29999923706055,0.11864132300151886 4055,2012-07-30,60.56000137329102,61.0099983215332,60.2599983215332,60.27000045776367,407900.0,0.0034797498671019778,-3.8386287008096867,0.3866678873698011,67.34474828124348,39.49572391176855,-2.8315377827991597,-1.4210962614716323,1.0668367761897173,2.7609608741496245,22.106674009872396,0.75,-2.616712285871955,1.795001411437994,-3.4219895693199334,7.011992392195921,-0.8134940789409697,4.403496901816958,-4.602366488647469,90.10995552313776,39.29484919885199,2.608495490378964,7,-2.315002441406257,-0.49500083923340554,3.202500343322754,3.7499961853027273,10.450000762939446,0,0.12202766524722031,1.1523767311409046,60.349998474121094,-1.6571444141689373,59.27000045776367,-2.1621603509513525,57.72000122070313,0.12202766524722031 4056,2012-07-31,59.959999084472656,60.9900016784668,59.86000061035156,60.47000122070313,554900.0,-0.00990756729214648,-2.183105704860253,-1.7586225040119778,71.15380632065158,43.86634873652387,-1.83331490475382,-1.1319448755034074,1.7063637381616559,3.3518133663912835,23.12676968311972,1.1300010681152344,-2.2334256413064324,1.3554990768432589,-3.4740053051748987,6.1850034588614164,-1.05925311416582,3.7702512678523377,-3.5981751248779332,72.72728173482592,15.559692683085288,2.4147521910090775,7,-1.7150001525878906,0.10500144958496094,3.8025026321411204,4.349998474121094,12.5,1,0.15893927493012217,-3.8386287008096867,60.56000137329102,1.1523767311409046,60.349998474121094,-1.6571444141689373,59.27000045776367,0.15893927493012217 4057,2012-08-01,59.91999816894531,60.63999938964844,59.77000045776367,60.18000030517578,868600.0,-0.0006671266867598336,-2.1071525885558584,0.5098059748380559,69.45750871013519,47.02111155107957,-1.4539642686379182,-1.5079185747861672,1.7475538959341748,3.370363629885759,24.50254097859116,0.8699989318847656,-1.8130032207729343,1.5304983139038058,-2.5749977446374857,5.635994372445097,-0.52224971536684,3.5832463431744515,-3.1863202603955116,55.1439618592516,-7.372906654907432,2.0527480292706444,8,-1.6749992370605469,0.1450023651123047,3.842503547668464,4.3899993896484375,11.970001220703125,2,0.1633845329554966,-2.183105704860253,59.959999084472656,-3.8386287008096867,60.56000137329102,1.1523767311409046,60.349998474121094,0.1633845329554966 4058,2012-08-02,66.55999755859375,67.41999816894531,60.0099983215332,65.0,1702300.0,0.11081441242582923,3.5182942714390717,-5.999941312831949,82.1378914632667,52.791786699706755,-7.571806657000742,-8.414740601212458,-4.83825279965572,-3.249339823914113,26.499407660293766,7.5,-1.1239017896427015,8.065997886657712,3.2618802099988073,12.870115563316617,5.66393904832826,10.468056724987164,-9.484214017005279,89.31676159182356,22.215576923078487,2.4020588383294528,8,-5.10999870300293,-5.124998092651367,-2.7974958419799734,-2.25,6.010002136230469,3,0.04356973606145331,-2.1071525885558584,59.91999816894531,-2.183105704860253,59.959999084472656,-3.8386287008096867,60.56000137329102,0.04356973606145331 4059,2012-08-03,67.70999908447266,69.06999969482422,67.11000061035156,67.66000366210939,901100.0,0.017277667789373785,-2.408689537128565,0.03204839782463192,87.5334904380788,59.233504205910634,-7.9440757418362296,-9.46815212995979,-5.931509173688099,-4.397060875848638,27.314578688763824,2.5100021362304688,-0.41551552035851813,8.8464994430542,2.5469988591319463,15.146000026976452,5.696749151093073,11.996249735015326,-9.599794080148499,85.3763363234273,12.50022916711498,3.1497502919611264,8,-4.944999694824219,-5.44999885559082,-3.8824977874755717,-3.4000015258789062,4.230003356933594,4,0.02939001463117541,3.5182942714390717,66.55999755859375,-2.1071525885558584,59.91999816894531,-2.183105704860253,59.959999084472656,0.02939001463117541 4060,2012-08-06,67.54000091552734,68.43000030517578,67.34999847412111,67.86000061035156,739500.0,-0.002510680420084288,-2.085699338426914,-6.400579887076441,88.42246470632142,66.35462800532073,-6.884968713143458,-9.026938298758921,-5.691708968455416,-4.224629916658486,27.446785576790678,1.0800018310546733,0.0553413816436219,8.210501289367677,0.8259929593845925,15.595009619350762,4.518247124376138,11.902755454359216,-8.114620548343176,83.54839887298246,5.72906444884552,3.6922541649915415,8,-4.42500114440918,-5.280000686645508,-4.20249938964843,-3.2300033569335938,4.8300018310546875,0,0.047823448086399045,-2.408689537128565,67.70999908447266,3.5182942714390717,66.55999755859375,-2.1071525885558584,59.91999816894531,0.047823448086399045 4061,2012-08-07,67.22000122070311,68.73999786376953,67.16000366210939,67.76000213623047,874200.0,-0.004737928494026211,-3.7878899973414186,1.6875044703526658,85.99998947670264,73.10187774069308,-5.598587174270044,-8.355624096961996,-5.317081712608385,-3.9171265731164127,27.36794588625614,1.579994201660142,0.8078191347469073,7.395501518249496,-0.7135382651019455,15.50454130160093,3.340981626573779,11.450021409925213,-6.6372665342021335,80.10754165711268,0.5861255677041015,4.054519891675717,8,-3.3950004577636577,-4.960000991821275,-3.8824996948241974,-2.910003662109361,5.169998168945327,1,0.05638204175396644,-2.085699338426914,67.54000091552734,-2.408689537128565,67.70999908447266,3.5182942714390717,66.55999755859375,0.05638204175396644 4062,2012-08-08,66.43000030517578,67.23999786376953,66.38999938964844,66.90000152587889,1208800.0,-0.01175246803304153,-2.0908863920099874,0.8703711552861232,79.74136253694802,76.93437633559421,-3.847777056712232,-7.126896134109593,-4.511777636567132,-3.144821807872056,26.668816906129265,0.8499984741210938,1.6375230594339598,6.095000648498534,-2.337661718503071,14.527663015500138,1.8786694649977278,10.311331831999333,-4.828793817676015,70.86093830591257,-6.417123326757448,4.216331183500801,8,-2.210000991821289,-4.170000076293945,-3.315000534057617,-2.1200027465820312,6.599998474121094,2,0.09077222266438945,-3.7878899973414186,67.22000122070311,-2.085699338426914,67.54000091552734,-2.408689537128565,67.70999908447266,0.09077222266438945 4063,2012-08-09,66.87999725341797,67.36000061035156,66.41000366210939,66.43000030517578,829600.0,0.006774001899366722,-2.8776158445442626,-0.9574378287124502,84.67741755051674,79.60763105376273,-3.4696446602372646,-7.134624389520482,-4.895471438591436,-3.6078424598331225,25.945270511810197,0.9499969482421733,2.6135418005978295,6.0319976806640625,-2.6923651729654665,14.756360534293584,1.669816253849305,10.394179107478827,-4.382535581039271,18.283500297489415,-57.517024113038275,4.362181426814762,8,-2.4599971771240234,-4.619997024536133,-3.8849964141845703,-2.5699996948242188,6.4900054931640625,3,0.07491032209895065,-2.0908863920099874,66.43000030517578,-3.7878899973414186,67.22000122070311,-2.085699338426914,67.54000091552734,0.07491032209895065 4064,2012-08-10,66.80000305175781,67.30000305175781,66.33999633789061,66.63999938964844,345400.0,-0.001196085600258745,-1.5263009958239069,0.3555661049133634,85.23987556481464,81.59597852971508,-2.6580189884873135,-6.642247981984333,-4.756151310176648,-3.5294939819426503,25.448206114901346,0.9600067138672017,3.629394552514988,5.474003410339357,-3.4630033239859586,14.411010144664665,1.0055000431767098,9.942506777502011,-3.5138368166856537,19.16693422512469,-55.8002962599202,4.468503367162654,8,-2.380002975463867,-4.540002822875977,-4.020002365112305,-2.4900054931640625,6.489997863769531,4,0.0863771913093434,-2.8776158445442626,66.87999725341797,-2.0908863920099874,66.43000030517578,-3.7878899973414186,67.22000122070311,0.0863771913093434 4065,2012-08-13,66.08000183105469,67.12000274658203,65.75,66.58000183105469,328200.0,-0.010778460895357389,-1.3620662439820053,-3.1249284760633227,80.8720260043292,82.67578071679037,-1.1987197357818928,-5.447838820945215,-3.921103496976926,-2.823006127863472,24.744521208635362,1.3700027465820312,4.231447045198308,4.275502014160153,-4.600371188272021,13.151375216592328,-0.16243458705592673,8.71343861537624,-2.0997755808122847,11.036858422321737,-62.52623658980408,4.4379366012160855,8,-1.6600017547607422,-3.8200016021728516,-3.3000011444091797,-1.7700042724609375,7.299995422363281,0,0.08868039418845197,-1.5263009958239069,66.80000305175781,-2.8776158445442626,66.87999725341797,-2.0908863920099874,66.43000030517578,0.08868039418845197 4066,2012-08-14,65.72000122070311,66.59999847412111,65.5,66.26999664306639,340000.0,-0.005447950974214244,-1.2222239347724817,1.0999908447265625,78.24859548518587,83.65256813624046,0.07181349225875522,-4.57165846998457,-3.508152399180105,-2.473799683368,23.680741675392305,1.099998474121108,4.599418121495987,3.4390012741088754,-5.187491876991473,12.06549442520923,-0.8742453014413059,7.7522478496590495,-1.1290021571108895,11.828018737129764,-58.57447473692872,4.313246575550177,8,-1.1800022125243999,-3.460000991821275,-3.7775001525878764,-2.00500297546386,8.119995117187514,1,0.10118687465550491,-1.3620662439820053,66.08000183105469,-1.5263009958239069,66.80000305175781,-2.8776158445442626,66.87999725341797,0.10118687465550491 4067,2012-08-15,65.69999694824219,65.95999908447266,65.44999694824219,65.80000305175781,189200.0,-0.0003043863677626435,1.4285921889191644,0.1818307924926133,75.45524919515327,82.9100523286723,1.1152094346423667,-4.057137903086584,-3.4710895766980627,-2.4648154851353468,22.733586725475757,0.5100021362304688,4.927217780435392,2.972997093200682,-5.373802264339204,11.319796450740569,-1.2004025855692646,7.146396771970622,-0.5715178089021293,13.088980139645615,-52.07890690988229,4.173399678769942,8,1.5600013732910156,-3.4399967193603516,-4.152496337890625,-2.3799991607666087,7.650001525878906,2,0.10182652590800823,-1.2222239347724817,65.72000122070311,-1.3620662439820053,66.08000183105469,-1.5263009958239069,66.80000305175781,0.10182652590800823 4068,2012-08-16,66.36000061035156,66.48999786376953,65.75,66.29000091552734,596300.0,0.010045718306947782,3.4849143412017662,-0.6999542264266096,74.61096982610485,81.47421670511962,0.4736635498823887,-4.290508963471666,-4.175647582875477,-3.1512737400846333,22.538239193905156,0.7900009155273438,5.335605680727056,3.222500801086426,-4.982858285073888,11.42785988724674,-0.8801787419937313,7.325180344166583,-0.910003662109375,49.189224856072975,-11.45693872396783,4.102679543080159,8,0.7349967956542969,-4.100000381469727,-5.617500305175781,-3.845003128051772,7.019996643066406,3,0.1005123283242535,1.4285921889191644,65.69999694824219,-1.2222239347724817,65.72000122070311,-1.3620662439820053,66.08000183105469,0.1005123283242535 4069,2012-08-17,66.16000366210939,67.02999877929689,65.94000244140625,66.26999664306639,466900.0,-0.0030138177577258007,-2.9636560362885285,-1.571335149863354,72.95082761728086,79.75514591744843,0.4812838573015341,-3.5860171100777904,-4.002492876865865,-2.980759619939505,22.408303289556716,1.0899963378906392,5.829687137072099,2.5855035781860494,-5.260835547577713,10.431842703949812,-1.3376659846958319,6.508673141067931,-0.7100067138672017,42.515224472455174,-13.808954539736192,3.9231695628818795,8,0.9349937438964702,-3.9000034332275533,-5.417503356933608,-3.6450061798095987,6.179992675781236,4,0.10897821471255287,3.4849143412017662,66.36000061035156,1.4285921889191644,65.69999694824219,-1.2222239347724817,65.72000122070311,0.10897821471255287 4070,2012-08-20,65.87999725341797,66.36000061035156,65.27999877929689,65.95999908447266,347900.0,-0.004232261082110278,1.4545359966707958,0.7273357841439072,74.91580696869124,78.52357008322497,0.5599393866878728,-2.768252700682254,-3.757649127504621,-2.718910937589044,21.44494855410393,1.0800018310546733,5.471381357129303,1.8739973068237248,-5.43894870794152,9.186943321588963,-1.7824757005588907,5.530470314206347,3.19000244140625,34.28562709263311,-19.138991138459822,3.65647300738262,8,0.44000244140625,-3.619997024536133,-5.1374969482421875,-3.3649997711181783,5.980003356933594,0,0.11247729160651909,-2.9636560362885285,66.16000366210939,3.4849143412017662,66.36000061035156,1.4285921889191644,65.69999694824219,0.11247729160651909 4071,2012-08-21,67.20999908447266,67.30999755859375,65.69000244140625,65.69000244140625,806000.0,0.020188249643342093,-1.1315772302225078,-18.999523173755485,77.67652887611595,78.29414412091029,-0.8623117457375429,-3.49705100046927,-5.057792780066421,-4.058083833312942,20.58724046297766,1.6199951171875,4.921058486313555,2.7084991455078153,-4.010066840758384,9.427065131774008,-0.6507838476252772,6.067782138640915,1.7842005920410173,95.07396382988316,40.137355402216556,3.3592829931330974,8,-0.8899993896484375,-4.94999885559082,-6.467498779296875,-4.695001602172866,5.6699981689453125,1,0.09180178921280113,1.4545359966707958,65.87999725341797,-2.9636560362885285,66.16000366210939,3.4849143412017662,66.36000061035156,0.09180178921280113 4072,2012-08-22,67.51000213623047,67.66000366210939,66.54000091552734,67.04000091552734,401400.0,0.004463666952007506,1.9090819015911944,0.3092120123074452,56.954635884019964,75.2138350468551,-1.1097028041737076,-3.1895349800064565,-5.341566935686075,-4.3625727558496905,20.284947623601006,1.1200027465820455,4.353765497389411,2.5190021514892607,-3.510417250427153,8.548421553405682,-0.49570754946894624,5.5337118524474675,1.4099135223388686,93.69742780940598,41.32886122623589,3.0147097009582096,8,-1.0400009155273295,-5.235002517700195,-6.887500762939453,-6.329999923706048,5.8899993896484375,2,0.09376379797598977,-1.1315772302225078,67.20999908447266,1.4545359966707958,65.87999725341797,-2.9636560362885285,66.16000366210939,0.09376379797598977 4073,2012-08-23,68.04000091552734,68.33999633789061,67.08000183105469,67.29000091552734,640800.0,0.007850670456614361,-1.153840134590531,1.5957405363288097,52.65701670110742,71.59351739533207,-1.6291760735773408,-3.1925006972657854,-5.828533657315404,-4.905677102493577,20.78293564260982,1.2599945068359233,3.855185109960061,2.6105009078979435,-2.922214095687636,8.143215911483523,-0.15585659389483908,5.376858409690733,0.8071164054565401,90.19622020544567,40.267817432709805,2.766357501792789,8,-1.2300033569335938,-5.76500129699707,-7.784999847412109,-6.859998703002923,4.05999755859375,3,0.07804229111028649,1.9090819015911944,67.51000213623047,-1.1315772302225078,67.20999908447266,1.4545359966707958,65.87999725341797,0.07804229111028649 4074,2012-08-24,67.51000213623047,67.84999847412111,66.41000366210939,67.09999847412111,452100.0,-0.007789517521536671,1.6422011927092852,0.5466715494791478,49.77169904220432,68.13792551065153,-1.1039664357166998,-2.2119993707299273,-5.247234233851806,-4.400142137855866,21.70436541029434,1.6299972534179545,3.5207444225070788,1.7225019454956083,-3.332267837026336,6.777271728017546,-0.8048829457653568,4.2498868367565805,1.265772813919682,72.8759848409297,26.07666973198951,2.52738489126097,8,-0.7000045776367188,-5.235002517700195,-7.9900007247924805,-6.329999923706048,4.589996337890625,4,0.0869500063907902,-1.153840134590531,68.04000091552734,1.9090819015911944,67.51000213623047,-1.1315772302225078,67.20999908447266,0.0869500063907902 4075,2012-08-27,67.94999694824219,68.26999664306639,66.68000030517578,67.63999938964844,339000.0,0.006517475901183456,2.3473714643666677,0.7560848529959324,55.45587041210132,65.60540050253101,-1.3978006087659622,-2.181831013650438,-5.683272982470797,-4.832751376865346,23.014943059296247,1.5899963378906108,3.0765615527435983,1.79299697875976,-2.7022604049579257,6.288254362477446,-0.4546317130990758,4.040625670618603,0.7558624784908972,85.28300800368561,40.93319218609212,2.247628691858841,8,-1.1399993896484375,-5.674997329711914,-8.777495384216309,-6.769994735717766,4.0800018310546875,0,0.06460632210171124,1.6422011927092852,67.51000213623047,-1.153840134590531,68.04000091552734,1.9090819015911944,67.51000213623047,0.06460632210171124 4076,2012-08-28,69.48999786376953,69.66000366210939,67.83000183105469,68.02999877929689,552500.0,0.022663737817389062,1.033323302151884,4.709711557393142,70.56449297357605,65.061983144578,-2.622581329531698,-3.1318318284097586,-7.2438953699736714,-6.354260902099952,24.39988489789397,1.8300018310547017,2.655811261193719,2.8564979553222685,-0.8184491234436138,6.531445034088144,1.0190244159393274,4.69397149470521,-4.209999084472642,94.76905235877359,51.55141983927227,1.8374735393829391,8,-2.019996643066392,-6.4299964904785085,-10.464996337890625,-8.30999565124511,2.8499984741210938,1,0.03410566728219311,2.3473714643666677,67.94999694824219,1.6422011927092852,67.51000213623047,-1.153840134590531,68.04000091552734,0.03410566728219311 4077,2012-08-29,69.70999908447266,69.94000244140625,69.16000366210939,69.19000244140625,463500.0,0.0031659408183379867,-1.6896778521725089,0.3561623076320156,69.62551453393013,64.50804366766971,-2.47412560904813,-2.7202536806559863,-7.5010846066379315,-6.54296704692355,25.852839709492603,0.7799987792968608,2.335714315050481,2.5869991302490263,0.3508649271298907,4.823133333368162,1.4689320286894514,3.705066231808601,-4.342400207519518,93.48432191301188,45.166512759749445,1.1180671015595682,8,-2.0999984741210938,-6.159997940063477,-10.68499755859375,-8.529996871948235,2.2300033569335938,2,0.0454740813452601,1.033323302151884,69.48999786376953,2.3473714643666677,67.94999694824219,1.6422011927092852,67.51000213623047,0.0454740813452601 4078,2012-08-30,69.45999908447266,69.83000183105469,69.30000305175781,69.38999938964844,555900.0,-0.003586286089274804,-3.2401196325571457,0.13461566676937073,68.0216227839386,63.96035424174278,-1.9424122523687117,-2.3630057315236,-7.269377934384174,-6.241571718929016,26.214123886861284,0.529998779296875,2.0867400180032405,2.1919990539550724,-0.25643759539795496,4.6404357033081,0.9677807292785587,3.416217378631586,-3.9095040649413875,86.40216648943982,32.97606445421068,1.2242183246765153,8,-1.8499984741210938,-5.1999969482421875,-10.424997329711914,-8.279996871948235,1.5699996948242188,3,0.05672332987817463,-1.6896778521725089,69.70999908447266,1.033323302151884,69.48999786376953,2.3473714643666677,67.94999694824219,0.05672332987817463 4079,2012-08-31,69.69999694824219,70.22000122070311,68.90000152587889,69.91000366210939,353300.0,0.003455195320081428,2.180715139259232,-3.000108991825816,76.23181386955744,64.10657723072791,-1.8187114477861854,-2.578473539408762,-7.450143206332108,-6.4386355134372195,26.01894274651236,1.3199996948242188,1.9503931052043129,2.3324970245361385,-0.3427989607506987,5.007793009822976,0.9948490318927128,3.670145017179564,-3.973921631835921,85.31061757131037,25.426941654804303,1.3376479926434213,8,-1.7449951171875,-4.904996871948242,-10.592497825622559,-8.519994735717766,-0.07999420166015625,4,0.034433308909053384,-3.2401196325571457,69.45999908447266,-1.6896778521725089,69.70999908447266,1.033323302151884,69.48999786376953,0.034433308909053384 4080,2012-09-04,70.7699966430664,71.0,69.18000030517578,69.66999816894531,450100.0,0.015351502749975321,1.3333251822979073,-5.23792051151603,83.17996027906926,64.71806960883383,-2.3715079624565476,-3.5775032764498462,-8.46498640367524,-7.469421938856314,25.925088003059628,1.8199996948242188,1.8278852847438714,3.2409969329833928,0.16229848600360697,6.3196953799631785,1.7016477094934999,4.780346156473286,-4.774285772402322,92.74436940731363,25.67564024664432,1.5393492234898913,9,-2.0649948120117188,-5.38499641418457,-11.534996032714844,-9.589994430541985,-1.589996337890625,1,0.018793300750919117,2.180715139259232,69.69999694824219,-3.2401196325571457,69.45999908447266,-1.6896778521725089,69.70999908447266,0.018793300750919117 4081,2012-09-05,71.01000213623047,71.13999938964844,70.26999664306639,70.5999984741211,352100.0,0.0033913452670422117,1.597030221594704,0.3727311189562974,83.90803813718279,67.71289208140749,-2.2526913507800685,-3.7091848906644316,-8.599486621975913,-7.679916808096365,25.757491170559256,0.8700027465820455,1.7660626640072934,3.2915023803710994,-0.15205811126025992,6.735062872002459,1.5697221345554198,5.013282626186779,-4.613948135219516,94.1965456520925,19.461179903189475,1.7217802458156803,9,-2.2350006103515625,-5.555002212524414,-11.855002403259277,-9.829999923706048,-1.8800048828125,2,0.014364126353771711,1.3333251822979073,70.7699966430664,2.180715139259232,69.69999694824219,-3.2401196325571457,69.45999908447266,0.014364126353771711 4082,2012-09-06,72.45999908447266,72.69999694824219,71.1500015258789,71.1500015258789,457700.0,0.02041961561218386,-1.3664096351861343,3.1950874581317454,85.38281050165466,71.3490913925794,-3.270631949249278,-4.93741029367348,-9.934625388628419,-9.089915477109692,26.200718662733053,1.6899948120117188,1.7628493799778795,4.439999389648435,0.45768168661076913,8.4223170926861,2.448840538129602,6.431158241167267,-5.589550544597955,93.68425913470517,15.068205552290621,1.9911588515188343,9,-2.904998779296875,-6.225000381469727,-13.304999351501465,-11.279996871948235,-2.9099960327148438,3,-0.001656124042206164,1.597030221594704,71.01000213623047,1.3333251822979073,70.7699966430664,2.180715139259232,69.69999694824219,-0.001656124042206164 4083,2012-09-07,71.88999938964844,72.58000183105469,71.58999633789062,72.11000061035156,312200.0,-0.007866404941017535,-1.4146259769259397,-0.16794017611703863,81.86869981278703,74.91542481153303,-2.3435245808452976,-4.187525738416781,-9.258858445956335,-8.49767540622905,26.629607336340953,0.9900054931640625,1.5810995397403218,3.619499588012701,-0.6786479656968112,7.91764714172222,1.4704258111579378,5.768573364867464,-4.320005040769644,78.68424909601612,-4.312495758634384,2.149073776854759,9,-2.200000762939453,-5.535001754760742,-12.734999656677246,-10.709997177124016,-1.5800018310546875,4,0.0006955494809062213,-1.3664096351861343,72.45999908447266,1.597030221594704,71.01000213623047,1.3333251822979073,70.7699966430664,0.0006955494809062213 4084,2012-09-10,72.56999969482422,72.83999633789062,71.26000213623047,71.87999725341797,466300.0,0.009458899860189662,1.5691051867657457,-3.1363573311138855,85.62301851042359,78.26733015579106,-2.4923828138306874,-4.651577125224122,-9.769816652770196,-9.1672225267791,27.02054289764584,1.5799942016601562,1.8060195054560353,4.011000061035162,-0.6322868747012791,8.654286996771596,1.6893565931669485,6.332643528903375,-4.384405034021825,92.62303454285077,3.3215393254376693,2.3216434678682183,9,-2.2350006103515625,-3.5100021362304688,-11.127500534057617,-11.135000228881836,-1.2399978637695312,0,-0.02122090288002554,-1.4146259769259397,71.88999938964844,-1.3664096351861343,72.45999908447266,1.597030221594704,71.01000213623047,-0.02122090288002554 4085,2012-09-11,71.94000244140625,72.5999984741211,71.73999786376953,72.33999633789062,554700.0,-0.00868123544256949,-1.149993324305251,-0.5796992481203007,77.2152254360127,79.00630042939514,-1.382240005271811,-3.7524432948806634,-9.043601773715437,-8.530648658609039,27.77428779026453,0.8600006103515625,2.0422577514379157,3.0880027770996037,-1.6354952346329554,7.811500788832163,0.7262537712333312,5.449751782965876,-3.102791545811499,64.98077807958933,-22.61603786176113,2.3617490058662773,9,-1.0700035095214844,-2.8800048828125,-9.427502632141113,-9.680002212524414,-0.45999908447265625,1,-0.03224909113276464,1.5691051867657457,72.56999969482422,-1.4146259769259397,71.88999938964844,-1.3664096351861343,72.45999908447266,-0.03224909113276464 4086,2012-09-12,72.37000274658203,72.62000274658203,71.87999725341797,72.19000244140625,333900.0,0.00597720726415063,1.1764857678196772,-0.45000762951094836,77.5510486534366,79.8869153315625,-1.5206633816460169,-3.8564183998924193,-9.372338209692366,-8.95182456233691,28.717034164565835,0.7400054931640625,2.382535442196172,3.1855030059814453,-1.5459174859383324,7.916923497901223,0.8197927600215564,5.551213251941334,-2.972401889065864,72.18964295226874,-14.030909761504716,2.365710245959891,9,-1.5000038146972656,-3.3100051879882812,-9.682502746582031,-10.110002517700195,-1.6200027465820312,2,-0.04407907033770164,-1.149993324305251,71.94000244140625,1.5691051867657457,72.56999969482422,-1.4146259769259397,71.88999938964844,-0.04407907033770164 4087,2012-09-13,72.38999938964844,72.75,71.79000091552734,72.55000305175781,489300.0,0.0002763112105499399,2.42858310626703,-0.8889077268681389,76.17330773672956,80.79265810409484,-1.2522061513652574,-3.5305310046653346,-9.322600694738725,-8.944907686960939,29.76082414845106,0.9599990844726562,2.6790060164821625,2.870999526977542,-1.7682103886448886,7.510209442599972,0.5513945691663196,5.190604484788764,-2.5104631648798517,71.51907597069915,-13.612052785917982,2.3196049578112183,9,-1.5200004577636719,-3.3300018310546875,-9.347498893737793,-10.129999160766602,-3.5400009155273295,3,-0.04503387434337569,1.1764857678196772,72.37000274658203,-1.149993324305251,71.94000244140625,1.5691051867657457,72.56999969482422,-0.04503387434337569 4088,2012-09-14,73.02999877929688,73.0999984741211,71.2699966430664,71.88999938964844,464000.0,0.008840991781248198,1.8593805879407768,-7.12483311081442,82.77911428247819,81.52013592775272,-1.4891454611414474,-3.842201369067439,-9.892050790542612,-9.53755261789027,30.463020179825882,1.8300018310546875,2.7575963332038924,3.177499008178714,-1.464509844246109,7.819507860603537,0.8564945819663023,5.498503434391125,-2.735998138691201,96.19566118786592,9.121311610755711,2.3210044262124128,9,-1.8899993896484375,-3.8400001525878906,-9.789999008178711,-10.769998550415039,-4.629997253417983,4,-0.04765159230052729,2.42858310626703,72.38999938964844,1.1764857678196772,72.37000274658203,-1.149993324305251,71.94000244140625,-0.04765159230052729 4089,2012-09-17,73.37000274658203,73.5999984741211,72.7300033569336,72.98999786376953,493000.0,0.004655675379547475,1.0714259763851044,0.33333779496995086,82.57215142514711,81.45260161065025,-1.4011589257642925,-3.809679081935357,-10.022312592815055,-9.854090087911516,31.070499559567978,0.8699951171875,2.8610702632893776,3.1570030212402287,-1.3966135798433328,7.71061962232379,0.8801947206984408,5.4338113217820165,-2.6270424526138925,90.12894648949896,2.711182312384011,2.276808300541784,9,-1.4350051879882812,-3.930004119873047,-10.03000259399414,-11.110002517700195,-4.3000030517578125,0,-0.04170648866618498,1.8593805879407768,73.02999877929688,2.42858310626703,72.38999938964844,1.1764857678196772,72.37000274658203,-0.04170648866618498 4090,2012-09-18,73.29000091552734,73.55999755859375,73.01000213623047,73.41999816894531,423700.0,-0.0010903888245855642,1.682930460187201,-0.3420936395759717,77.69681278179266,80.76246546005135,-1.0349372390224687,-3.316092443240265,-9.661474210812997,-9.772883351204506,32.14225934435776,0.5499954223632812,3.0141969498935453,2.706501007080078,-1.5594198326125053,6.9724218467726615,0.5735405872337793,4.839461426926377,-2.032773749131678,86.69539420690377,0.19894616740491244,2.1329604198462926,9,-0.9150009155273438,-3.8500022888183594,-9.950000762939453,-11.030000686645508,-3.9300003051757812,1,-0.026743062627761605,1.0714259763851044,73.37000274658203,1.8593805879407768,73.02999877929688,2.42858310626703,72.38999938964844,-0.026743062627761605 4091,2012-09-19,73.37999725341797,73.63999938964844,73.19999694824219,73.22000122070312,368900.0,0.0012279483799482183,-3.3999237078008773,-1.230764716239216,77.26597695989408,79.86059506652238,-0.8419339068897926,-3.077955864129848,-9.434783812954038,-9.86640841500332,32.89103766306746,0.44000244140625,3.1161039712624756,2.487997436523443,-1.6409078248036622,6.6169026978505485,0.4235448058598905,4.552450067186996,-1.7010712516317312,89.02945844238204,3.2757796206242773,2.06445263066355,9,-0.9299964904785156,-3.9199981689453125,-10.039997100830078,-11.119997024536133,-4.339996337890625,2,-0.025892531583542322,1.682930460187201,73.29000091552734,1.0714259763851044,73.37000274658203,1.8593805879407768,73.02999877929688,-0.025892531583542322 4092,2012-09-20,73.83999633789062,73.91999816894531,72.9000015258789,73.11000061035156,370000.0,0.006268725833881605,1.292128859704768,4.5625864288779745,81.55619976716038,79.82587283923053,-1.213172426476575,-3.203666177960102,-9.530759873645877,-10.323145684693642,33.42369461337094,1.0199966430664062,3.0783089800744534,2.6314968109130916,-1.374463550110974,6.637457171937157,0.6285166304010659,4.634476991425117,-1.7688556585319475,96.98106471738149,10.84223494723696,2.0029801805120324,9,-1.2499961853027344,-4.239997863769531,-10.439996719360352,-11.579996109008789,-4.849998474121094,3,-0.041847189749994684,-3.3999237078008773,73.37999725341797,1.682930460187201,73.29000091552734,1.0714259763851044,73.37000274658203,-0.041847189749994684 4093,2012-09-21,73.3499984741211,74.37000274658203,73.33999633789062,74.30000305175781,595600.0,-0.0066359410627176985,-1.123705177716079,-1.3013837503396668,75.38250458665948,78.6880379588123,-0.5523832791700158,-2.419509056034542,-8.687822532557902,-9.846753252248206,33.80296082474641,1.0300064086914062,3.0057822059215766,1.8759990692138615,-1.9453672627122955,5.6973654011400185,-0.03468409674921702,3.78668223517694,-0.9090862968450892,37.80459438588003,-46.43803358868788,1.9106831659630765,9,-0.529998779296875,-3.5249977111816406,-8.589999198913574,-11.089998245239258,-3.0999984741210938,4,-0.06134969452777361,1.292128859704768,73.83999633789062,-3.3999237078008773,73.37999725341797,1.682930460187201,73.29000091552734,-0.06134969452777361 4094,2012-09-24,73.37999725341797,73.7699966430664,73.0,73.33999633789062,440200.0,0.0004089813213488114,-1.1388986023248668,-0.0421060239802761,71.2195382164815,78.0218504899755,-0.5089191144977718,-2.0945848384676253,-8.3772439982654,-9.899741827549441,34.53804954117848,0.7699966430664062,2.7783455344204384,1.6124980926513643,-1.8075728321860254,5.032569017488754,-0.09753736976733762,3.3225335550700663,-0.5532669622807589,32.652743465714465,-48.42777068864579,1.710035462418697,9,-0.55999755859375,-3.5549964904785156,-8.702498435974121,-11.119997024536133,-5.8899993896484375,0,-0.06786584783235483,-1.123705177716079,73.3499984741211,1.292128859704768,73.83999633789062,-3.3999237078008773,73.37999725341797,-0.06786584783235483 4095,2012-09-25,72.33999633789062,73.80999755859375,72.16999816894531,73.80999755859375,593500.0,-0.014172812134834234,1.2312898337104776,-36.74918939538432,59.568318314197604,76.02376934117116,0.6635692019615362,-0.7471392992669195,-6.9781949136044545,-8.788099284511595,34.83206779257994,1.6399993896484375,2.5872978622288088,0.35299720764160725,-2.561613157759524,3.2676075730427385,-1.1043079750589584,1.8103023903421729,2.0300064086914062,7.727173419244761,-68.73263540815894,1.457305182700565,9,0.48000335693359375,-2.514995574951172,-7.662497520446777,-10.079996109008789,-4.609992980957017,1,-0.04520316296109117,-1.1388986023248668,73.37999725341797,-1.123705177716079,73.3499984741211,1.292128859704768,73.83999633789062,-0.04520316296109117 4096,2012-09-26,71.86000061035156,72.61000061035156,71.36000061035156,72.51000213623047,295300.0,-0.00663527442408296,1.9411817504555207,0.4421775415723806,44.98328036549721,72.55821074436759,1.1886080456161494,-0.08483464529098228,-6.12700968885693,-8.241559497579047,34.3308295002265,1.25,2.2664518098739563,-0.2454986572265625,-2.9150658274783297,2.4240685130252047,-1.5802822423524532,1.0892849278993282,2.4660020446777366,16.61128389185024,-55.28747001842365,1.3347835851258867,9,0.9599990844726562,-1.8299980163574219,-7.570000648498535,-9.600000381469727,-3.2399978637695312,2,-0.034789868894599896,1.2312898337104776,72.33999633789062,-1.1388986023248668,73.37999725341797,-1.123705177716079,73.3499984741211,-0.034789868894599896 4097,2012-09-27,72.87999725341797,73.12000274658203,71.52999877929688,71.98999786376953,333100.0,0.014194219794084972,1.3211560951161108,-1.3692266159606559,57.69829056076774,69.77145255306642,0.2742694669305763,-0.901380454386512,-6.77533163963804,-9.180421707737125,33.82330441945479,1.5900039672851562,2.1325837840307855,0.6159980773925753,-1.821009524546426,3.0530056793315765,-0.6025057235769253,1.834501878362076,1.3273653198242243,50.498191505270874,-19.69366403477475,1.2185038009695013,9,-0.014995574951171875,-2.4899940490722656,-8.589997291564941,-10.619997024536133,-3.0799942016601562,3,-0.05268930409722994,1.9411817504555207,71.86000061035156,1.2312898337104776,72.33999633789062,-1.1388986023248668,73.37999725341797,-0.05268930409722994 4098,2012-09-28,73.4000015258789,73.61000061035156,72.18000030517578,72.75,507600.0,0.007135075357546761,1.6728985290237937,0.7303392939804894,56.61884597600448,66.88775194760612,-0.2097923356953828,-1.1711189556788355,-6.954121638177966,-9.603468693484075,33.40250206205646,1.4300003051757812,1.9710177428397202,0.939002227783206,-1.1567168479115537,3.0347213034779656,-0.10885731006418098,1.986861765630593,0.6934665688476684,83.26544720763812,15.253718576917194,1.0478595378473812,9,-0.5349998474121094,-3.009998321533203,-9.027501106262207,-11.14000129699707,-5.1800003051757955,4,-0.0600817925126953,1.3211560951161108,72.87999725341797,1.9411817504555207,71.86000061035156,1.2312898337104776,72.33999633789062,-0.0600817925126953 4099,2012-10-01,72.0999984741211,73.51000213623047,71.11000061035156,73.4000015258789,555900.0,-0.017711212871016957,2.157887868292928,-2.0,51.15271003112224,63.93840719753163,0.9958384805512992,0.33508519742287035,-5.297441571751904,-8.218671957503211,32.94191925751707,2.4000015258789062,1.805569282957066,-0.4810009002685547,-2.1405106479699043,1.178508847432795,-1.3107557741192295,0.3487539735821201,1.8841309212304793,36.66662899060171,-30.417823121289217,0.8297548738506744,10,0.6400032043457031,-1.7099952697753906,-7.557499885559082,-9.839998245239258,-4.619995117187486,0,-0.025658786591862603,1.6728985290237937,73.4000015258789,1.3211560951161108,72.87999725341797,1.9411817504555207,71.86000061035156,-0.025658786591862603 4100,2012-10-02,72.0999984741211,72.80999755859375,71.30999755859375,72.19999694824219,264800.0,0.0,1.272727798167789,0.07692172259586605,47.92623271665272,60.678435614949265,0.9043912748968523,0.4636036744127665,-4.927930262142496,-8.123756516464738,32.13590605525619,1.5,1.5108817567383994,-0.5475009918212947,-1.9944255410176623,0.8994235573750728,-1.2709632664194856,0.17596128277689616,1.7116831941304724,39.59991455078125,-25.730083546360575,0.7234622745981845,10,0.6400032043457031,-1.5749969482421875,-7.557499885559082,-9.839998245239258,-4.540000915527344,1,-0.0639389834662234,2.157887868292928,72.0999984741211,1.6728985290237937,73.4000015258789,1.3211560951161108,72.87999725341797,-0.0639389834662234 4101,2012-10-03,72.02999877929688,72.51000213623047,71.72000122070312,72.41000366210938,267200.0,-0.0009708695742808304,1.7241324879640103,3.8001068131532767,47.2560918877176,56.86731251723339,0.8523934749869682,0.6471149448235423,-4.483226008995075,-7.972016582755572,31.229701398340005,0.7900009155273438,1.1793617619911174,-0.6685005187988224,-1.9327827597869032,0.5957817221892583,-1.3006416392928628,-0.036359398304782076,1.619582025480696,36.7999267578125,-26.60098662473831,0.6321411204940388,10,0.7100028991699219,-0.9299964904785156,-7.487500190734863,-9.769998550415039,-4.409996032714844,2,-0.05969728578697664,1.272727798167789,72.0999984741211,2.157887868292928,72.0999984741211,1.6728985290237937,73.4000015258789,-0.05969728578697664 4102,2012-10-04,72.33999633789062,72.36000061035156,71.43000030517578,72.33999633789062,283700.0,0.004303728499893467,45.490083905415716,-0.0,44.46225590206937,53.43172933005672,0.34335191114844577,0.34537360477500556,-4.420731205079306,-8.20897809970927,29.59582110321509,0.9300003051757812,0.9459184134036178,-0.35250282287597656,-1.6226762479008983,0.9176706021489451,-0.9875895353884374,0.2825838896364843,1.1572096552213793,49.1998291015625,-9.63749971369785,0.6350867125124642,10,0.12000274658203125,-0.7049942016601562,-7.0749950408935405,-9.784994125366204,-4.149993896484375,3,-0.05142374591689214,1.7241324879640103,72.02999877929688,1.272727798167789,72.0999984741211,2.157887868292928,72.0999984741211,-0.05142374591689214 4103,2012-10-05,71.94000244140625,73.30000305175781,71.52999877929688,72.5,223800.0,-0.005529360198140654,-1.5652145068553738,-100.0,38.63272205045601,49.81097197827611,0.583685093594994,0.7897990888476016,-3.695181677621747,-7.724439573180135,28.12752045767043,1.7700042724609375,0.6894858821003567,-0.7549968719482365,-2.0186996959857737,0.5087059520893007,-1.386848283966998,-0.12314545992947501,1.4139712287401238,34.583387639752935,-19.45736499613666,0.6318514120187652,10,0.5199966430664062,-0.30500030517578125,-6.360001564025879,-9.245000839233398,-4.5,4,-0.029747001904697257,45.490083905415716,72.33999633789062,1.7241324879640103,72.02999877929688,1.272727798167789,72.0999984741211,-0.029747001904697257 4104,2012-10-08,71.02999877929688,72.31999969482422,70.75,71.5,321900.0,-0.012649480556392145,-2.0485467097271193,0.839291553133515,34.129170591204115,46.984400009054596,1.2575280743595982,1.663819080412651,-2.4983013455683363,-6.745182260149107,26.62654399801614,1.5699996948242188,0.3111218280548371,-1.5880004882812528,-3.055078476616174,-0.12092249994633164,-2.3215394824487134,-0.8544614941137922,2.2700042724609375,10.980331145245547,-37.32167787057196,0.7335389941674578,10,1.1500015258789062,0.6050033569335938,-5.094997406005859,-8.334997177124023,-3.779998779296875,0,-0.03956071528770455,-1.5652145068553738,71.94000244140625,45.490083905415716,72.33999633789062,1.7241324879640103,72.02999877929688,-0.03956071528770455 4105,2012-10-09,69.62000274658203,70.98999786376953,69.30000305175781,70.98999786376953,319800.0,-0.019850711768923945,1.4671545041432772,2.9148756574248424,27.725117198163886,45.06682632379535,2.5044918043386275,3.047333205967547,-0.8186682014118958,-5.253469622012204,25.152633908575577,1.7299957275390625,-0.04655260107477943,-2.8819965362548885,-4.8545819718124505,-0.9094111006973264,-3.8682892540336695,-1.8957038184761075,3.6800003051757812,7.999992370605469,-33.698246880006685,0.9862927177787829,10,1.8349990844726562,2.154998779296875,-3.245001792907715,-6.785001754760749,-2.3300018310546875,1,-0.03073828361423736,-2.0485467097271193,71.02999877929688,-1.5652145068553738,71.94000244140625,45.490083905415716,72.33999633789062,-0.03073828361423736 4106,2012-10-10,69.18000030517578,69.73999786376953,68.79000091552734,69.63999938964844,197500.0,-0.0063200578001679775,1.8787959355890276,0.3357669517954201,22.32778344093329,41.13676997714708,2.8210176627214025,3.4109776554499405,-0.0892393557984974,-4.712562578043844,23.70932512233665,0.9499969482421875,-0.3808614664391712,-3.162498855590826,-5.633047122928488,-0.6919505882531638,-4.397772989259664,-1.9272247219219878,3.7200027465820256,8.647432481582042,-24.98147612951705,1.2352741336688324,10,2.020000457763672,2.4000015258789062,-2.1349992752075195,-5.954999923706055,-1.3899993896484375,2,-0.023417212191900294,1.4671545041432772,69.62000274658203,-2.0485467097271193,71.02999877929688,-1.5652145068553738,71.94000244140625,-0.023417212191900294 4107,2012-10-11,69.12999725341797,70.20999908447266,68.66999816894531,69.83000183105469,217400.0,-0.0007227963506394319,1.109591618111985,1.521752110526927,23.558875438116786,37.463439917381784,2.551455724611685,3.3773874392955747,0.25686595217392494,-4.5800818762248525,21.994747616664192,1.5400009155273438,-0.5825379187225224,-3.049501800537115,-5.906761181481585,-0.19224241959264532,-4.47813149100935,-1.6208721100648802,3.2768055419921893,9.935174932109996,-22.208593052778994,1.4286296904722349,10,1.9600028991699219,2.390003204345703,-2.0149965286254883,-5.834997177124023,-1.839996337890625,3,-0.021842826078823263,1.8787959355890276,69.18000030517578,1.4671545041432772,69.62000274658203,-2.0485467097271193,71.02999877929688,-0.021842826078823263 4108,2012-10-12,69.55000305175781,69.77999877929689,68.79000091552734,69.30000305175781,200100.0,0.006075594026138553,1.788759939823698,-0.3571405216291921,27.12071120153354,34.793217825205254,1.707452475543164,2.8283104932718572,-0.07011187521456463,-4.92630574342428,20.705809637914506,0.9899978637695455,-0.6315179226773608,-2.455496215820318,-5.511604989961114,0.6006125583204778,-3.983550602890716,-0.9274418287499202,2.3336470959472706,24.10971273773915,-7.640454289916082,1.5280543870703982,10,1.43499755859375,1.9699974060058594,-1.655003547668457,-5.475004196166992,-2.600006103515625,4,-0.019554285415911088,1.109591618111985,69.12999725341797,1.8787959355890276,69.18000030517578,1.4671545041432772,69.62000274658203,-0.019554285415911088 4109,2012-10-15,70.30999755859375,70.36000061035156,69.09999847412111,69.73999786376953,162700.0,0.010927310905656906,2.76116785661413,2.279998779296875,37.45364834227988,33.62959733916383,0.7452110503837588,1.9260641263221032,-0.7634028317473849,-5.613257767373426,18.935229541680794,1.2600021362304545,-0.85139029675355,-1.542501449584961,-4.61731350889886,1.5323106097289383,-3.0799074792419106,-0.005095419928011324,1.1237413120849595,70.68963816276263,34.4177021314855,1.5374060296569507,10,0.6750030517578125,1.2100028991699219,-2.28749942779541,-6.23499870300293,-3.089996337890639,0,-0.0408191610986155,1.788759939823698,69.55000305175781,1.109591618111985,69.12999725341797,1.8787959355890276,69.18000030517578,-0.0408191610986155 4110,2012-10-16,71.33000183105469,71.70999908447266,70.43000030517578,70.6500015258789,180400.0,0.01450724374739032,-1.2857065006369166,1.1929836302552503,46.92932514816753,33.59328992365826,-0.4419828232198455,0.792315197219466,-1.697995344875551,-6.546680861327189,17.292352664543817,1.4000015258789062,-1.098422336132515,-0.42449722290038494,-3.430569689246852,2.581575243446082,-1.9275334560736184,1.0785390102728485,-2.660003662109375,87.50009411256868,46.72776838122563,1.503036233173231,10,-0.345001220703125,0.18999862670898438,-1.6325035095214844,-7.185003280639648,-4.44000244140625,1,-0.057198958731533245,2.76116785661413,70.30999755859375,1.788759939823698,69.55000305175781,1.109591618111985,69.12999725341797,-0.057198958731533245 4111,2012-10-17,71.4800033569336,71.80000305175781,70.73999786376953,71.0999984741211,360200.0,0.0021029233426095306,1.078432839170045,0.5588304592220265,40.979432122070165,33.206309503658346,-0.7579078149062894,0.5192971718965111,-1.7487649502194813,-6.614736851771951,15.540923019868568,1.0600051879882812,-1.2206723808723723,-0.17949600219726847,-3.0877725798393385,2.7287805754448016,-1.6336342910182964,1.2746422866237594,-2.7492051696777366,89.77638352638353,48.15918669480085,1.4541382888210317,10,-0.49500274658203125,0.039997100830078125,-1.515005111694336,-7.335004806518555,-5.660003662109375,2,-0.05861782658967685,-1.2857065006369166,71.33000183105469,2.76116785661413,70.30999755859375,1.788759939823698,69.55000305175781,-0.05861782658967685 4112,2012-10-18,70.75,71.72000122070312,70.70999908447266,71.5999984741211,248500.0,-0.010212693377871562,-1.1720468920482046,-2.23680934789592,33.37516572615577,32.622136578736104,-0.3097361426427483,1.0602983414013067,-0.9004984411170227,-5.821689119803594,14.017103102290799,1.0100021362304688,-1.3461296417006565,-0.7549995422363338,-3.499220771570563,1.9892216870978956,-2.1271101569034414,0.6171110724307738,-1.8964336181640675,65.11620243988371,27.57888461632622,1.3721106146671138,10,-0.2550010681152344,0.7700004577636719,-0.7850017547607422,-6.605001449584961,-5.040000915527344,3,-0.04183744289007285,1.078432839170045,71.4800033569336,-1.2857065006369166,71.33000183105469,2.76116785661413,70.30999755859375,-0.04183744289007285 4113,2012-10-19,68.84999847412111,70.69999694824219,68.68000030517578,70.37999725341797,266300.0,-0.026855145242104528,-1.160429858345845,1.8000017951548604,31.038522622871483,32.27873124892136,1.2358123065443891,2.7467108043573347,1.08361941709407,-3.8465379188637456,12.105881451082697,2.0699996948242188,-1.5235218711940632,-2.4300010681152173,-5.273407951704257,0.4134058154738227,-3.8517045099097373,-1.0082976263206973,2.9500045776367045,5.448654464537252,-30.868700441254365,1.4217034417945167,10,1.3850021362304545,2.670001983642564,1.1149997711181499,-4.704999923706069,-2.589996337890639,4,-0.022657917112084314,-1.1720468920482046,70.75,1.078432839170045,71.4800033569336,-1.2857065006369166,71.33000183105469,-0.022657917112084314 4114,2012-10-22,68.40000152587889,69.08999633789061,68.18000030517578,68.69999694824219,188200.0,-0.006535903532537635,-1.459455837019128,0.19607559589110515,29.490048804418578,32.47483476072744,1.4231732473665204,2.9560476366419124,1.616816837129548,-3.3269175084151072,10.583782527172897,0.9099960327148295,-1.7381251874903825,-2.6309982299804773,-5.5706707203935935,0.3086742604326389,-4.100834475187028,-1.1611619847739263,3.337601470947277,6.077377176324897,-28.59272610496657,1.4698362452065552,10,1.5900001525879048,2.875000000000014,1.764997482299819,-4.125001907348619,-2.0699996948242045,0,-0.021198896860961325,-1.160429858345845,68.84999847412111,-1.1720468920482046,70.75,1.078432839170045,71.4800033569336,-0.021198896860961325 4115,2012-10-23,69.06999969482422,69.18000030517578,67.16999816894531,68.56999969482422,324700.0,0.009795294649106667,4.583329801212224,-1.6666920983697489,34.61539376626307,33.840124796875195,0.7453321592470843,2.1381317619978972,1.0627313332757353,-3.8915534251568147,10.057765182984253,2.0100021362304688,-1.8846744709967567,-1.7975002288818303,-4.7938263460516595,1.198825888287999,-3.2956632874667378,-0.29933717029692275,2.525299194335929,41.03670674154341,6.361885003594608,1.4981630585849133,10,0.41500091552734375,1.7000007629394531,1.6174983978271484,-4.545000076293945,-3.1599960327148295,1,-0.02678439962784218,-1.459455837019128,68.40000152587889,-1.160429858345845,68.84999847412111,-1.1720468920482046,70.75,-0.02678439962784218 4116,2012-10-24,69.36000061035156,69.79000091552734,68.62999725341797,69.29000091552734,203000.0,0.0041986523354375915,1.4946307128149174,0.1399993896484375,34.479198786927086,35.053494057854124,0.5403757051021358,1.740468719333279,0.9060084581436314,-4.1032946399662364,10.092471519130015,1.160003662109375,-1.9205951183852505,-1.3824993133544865,-4.412884212264828,1.647885585555855,-2.8976917628096572,0.13269313610068423,1.9697802355956924,48.13188950631982,14.662588306929514,1.5151924494551743,10,0.125,1.4099998474121094,1.5474987030029297,-4.835000991821289,-3.3799972534179545,2,-0.035611320631022236,4.583329801212224,69.06999969482422,-1.459455837019128,68.40000152587889,-1.160429858345845,68.84999847412111,-0.035611320631022236 4117,2012-10-25,69.04000091552734,69.76999664306639,68.56999969482422,69.62000274658203,134100.0,-0.004613605709462232,1.7272979487091122,-8.285776566757493,34.7689185907757,35.903294878881034,0.9457194051674378,1.85304152283652,1.358960569585065,-3.724304058898042,9.785521435832107,1.1999969482421733,-1.7684419415463992,-1.5104991912841825,-4.456064438206226,1.4350660556378614,-2.9832818147451974,-0.03771656782316768,2.04019296979979,52.97460037520209,18.834658385688158,1.472782623461021,10,0.44499969482421875,1.7299995422363281,1.914999008178711,-4.495000839233398,-3.0200042724609517,3,-0.046639646263083034,1.4946307128149174,69.36000061035156,4.583329801212224,69.06999969482422,-1.459455837019128,68.40000152587889,-0.046639646263083034 4118,2012-10-26,68.98999786376953,69.43000030517578,68.44999694824219,69.19999694824219,112200.0,-0.0007242620378726805,1.9253578382810097,0.3620662439820052,38.22171907830695,35.98863607177292,1.0146311997631017,1.6397911648319763,1.522799042965616,-3.6494910378786187,9.161336489989694,0.9800033569335938,-1.5200183955656996,-1.3400020599365234,-4.037204773145973,1.3572006532729262,-2.688603416541241,0.008599296668194256,1.855584278574696,69.46556438532478,31.057838429180144,1.3486013566047228,10,0.49500274658203125,1.7800025939941406,2.105001449584961,-4.304998397827148,-2.7299957275390625,4,-0.04754310596984934,1.7272979487091122,69.04000091552734,1.4946307128149174,69.36000061035156,4.583329801212224,69.06999969482422,-0.04754310596984934 4119,2012-10-31,70.25,70.88999938964844,68.72000122070311,69.19999694824219,424100.0,0.018263547981528072,-1.1592080590918934,-5.000036330608538,53.701503911065274,36.74110037876156,-0.2847177074351066,0.24673573953158723,0.40006818889924034,-4.866725807151852,9.059072359542391,2.1699981689453267,-1.2501891377324625,0.012500000000002842,-2.5527810316259547,2.5777810316259604,-1.2701405158129688,1.2951405158129745,-3.0800018310546875,82.79572097754662,38.86688867366686,1.2826405158129754,10,-0.7649993896484375,0.23999786376953125,1.072500228881836,-5.339998245239258,-3.9599990844726562,2,-0.05679712261593639,1.9253578382810097,68.98999786376953,1.7272979487091122,69.04000091552734,1.4946307128149174,69.36000061035156,-0.05679712261593639 4120,2012-11-01,67.48999786376953,69.31999969482422,63.22000122070313,68.75,1473200.0,-0.03928828663673267,4.083328829874141,-1.1999985467862178,42.197600302075664,36.87645239876217,2.0934450320421973,2.7865266836123936,3.2771272023139773,-2.081806790061364,9.872082284183417,7.029998779296868,-1.092520413017084,-2.5170021057128906,-5.203241084947564,0.16923687352178263,-3.8601215953302273,-1.173882616095554,3.4000015258789062,55.67141672021497,6.9790067054675475,1.3431194896173368,11,-0.01999664306640625,1.0250015258789062,3.8325023651123047,-2.579996109008789,-1.0899963378906392,3,-0.017187673276510274,-1.1592080590918934,70.25,1.9253578382810097,68.98999786376953,1.7272979487091122,69.04000091552734,-0.017187673276510274 4121,2012-11-02,67.73000335693361,68.55999755859375,66.63999938964844,67.37000274658203,414100.0,0.0035561638874035406,-1.109879606962004,-0.28571428571429697,43.6479518365901,38.01787307769932,1.414289356884666,2.327174386848057,3.116504436273388,-2.270338108010776,10.729028275391508,1.9199981689453125,-1.1002514818763984,-2.0619968414306555,-4.75479896881194,0.630805285950629,-3.408397905121305,-0.7155957777400062,3.1599960327148295,58.80056340157695,4.990584857040055,1.3464010636906427,11,-0.6750030517578267,0.6849975585937358,3.592496871948228,-2.8200016021728658,0.2299957275390483,4,-0.026871395314022273,4.083328829874141,67.48999786376953,-1.1592080590918934,70.25,1.9253578382810097,68.98999786376953,-0.026871395314022273 4122,2012-11-05,68.62000274658203,68.69999694824219,66.79000091552734,67.55999755859375,296400.0,0.013140400790446982,2.1311574852883237,2.944453863433953,45.95300590497199,39.6750378868216,0.21274858422711418,1.2060265790329083,2.30819486957148,-3.111947423943505,11.861792259023819,1.9099960327148438,-1.270880433539645,-0.9859977722167912,-3.4411747621199282,1.4691792176863459,-2.2135862671683526,0.24159072273477022,2.116596679687504,70.40420880076232,12.307048840963532,1.2275884949515659,11,-1.56500244140625,-0.2050018310546875,2.8049983978271484,-3.710000991821289,-0.6800003051757812,0,-0.038472738035265075,-1.109879606962004,67.73000335693361,4.083328829874141,67.48999786376953,-1.1592080590918934,70.25,-0.038472738035265075 4123,2012-11-06,69.80000305175781,70.05000305175781,68.58000183105469,68.91999816894531,357100.0,0.01719615648419004,1.1304290137107476,0.8301892224533421,47.85896852799683,41.71602896721918,-0.9144903905965265,-0.1502192101524713,1.208194302341326,-4.2261454248587,12.009666353160693,1.470001220703125,-1.3906876734818638,0.30100250244140625,-1.8991692078186304,2.501174212701443,-0.7990833526886121,1.4010883575714246,0.786264410400392,85.78883183696367,28.074821719055564,1.1000858551300166,11,-2.7450027465820312,-1.3850021362304688,1.8274993896484375,-4.89000129699707,-3.0900039672851562,1,-0.054154817241031994,2.1311574852883237,68.62000274658203,-1.109879606962004,67.73000335693361,4.083328829874141,67.48999786376953,-0.054154817241031994 4124,2012-11-07,68.22000122070311,70.05999755859375,68.20999908447266,69.31999969482422,756600.0,-0.022636128395053245,-2.3035606024482123,-1.2499913302816086,37.53008620531425,42.03988368266931,0.7121873675265249,1.2737779990878408,2.868571592146381,-2.5821546509861975,12.915858466534097,1.8499984741210938,-1.4338969004339503,-1.1384994506836108,-3.285255548069898,1.0082566467026766,-2.2118774993767545,-0.06512140199046712,2.2189409166259964,73.09945434184144,18.36198527139068,1.073378048693145,11,-1.1650009155273295,0.14500045776368609,3.407501220703139,-3.295000076293931,-1.0999984741210795,2,-0.028730563608929227,1.1304290137107476,69.80000305175781,2.1311574852883237,68.62000274658203,-1.109879606962004,67.73000335693361,-0.028730563608929227 4125,2012-11-08,67.48000335693361,68.58000183105469,67.44999694824219,68.08000183105469,421300.0,-0.010847227360425982,-2.4241986382919696,0.5454539149251771,34.68607934796205,42.0628704116732,1.3442923085632685,1.9449508365986645,3.6678187246471055,-1.8083267928434736,13.669736103925063,1.1300048828125,-1.3227858709520888,-1.7714973449706832,-4.071248234391021,0.5282535444496546,-2.921372789680845,-0.6216219002605214,2.8145599620629866,24.561532661411274,-24.680301649376847,1.1498754447101656,11,-0.4250030517578267,0.7799987792968608,4.084999084472642,-2.5550022125244283,0.5099945068359233,3,-0.01763489007420138,-2.3035606024482123,68.22000122070311,1.1304290137107476,69.80000305175781,2.1311574852883237,68.62000274658203,-0.01763489007420138 4126,2012-11-09,67.55999755859375,68.43000030517578,67.19999694824219,67.25,214300.0,0.0011854504694823742,-4.999962783773725,-0.5166639116005362,37.14745568066967,42.32715231055031,1.097533666524825,1.8312567362328025,3.599578494894587,-1.8747590204064437,14.159318380129829,1.2300033569335938,-1.1441832513526435,-1.6105030059814425,-4.0317644154103505,0.8107584034474655,-2.8211337106958894,-0.3998723012669956,2.5930745184369783,23.54732212643343,-22.708046025639334,1.210630704714451,11,-0.5049972534179688,0.7000045776367188,4.072504043579102,-2.6349964141845703,1.709999084472642,4,-0.017169864929447498,-2.4241986382919696,67.48000335693361,-2.3035606024482123,68.22000122070311,1.1304290137107476,69.80000305175781,-0.017169864929447498 4127,2012-11-12,67.62000274658203,68.0,67.23000335693361,67.65000152587889,221100.0,0.000888176290063436,1.1095921907986483,-0.09677101791686693,44.18167041038457,42.9893691252256,0.9106875579876856,1.7416200404792477,3.5451745037846933,-1.9299764768931311,15.064637280550464,0.769996643066392,-1.0574014924605706,-1.4749980926513615,-3.9937825177515123,1.0437863324487893,-2.73439030520143,-0.21560588010129322,2.3944079133221408,14.685514290439784,-35.214283009430076,1.2593922125500725,11,-0.56500244140625,0.6399993896484375,4.299999237060547,-2.6950016021728516,0.9599990844726562,0,0.005028043834378826,-4.999962783773725,67.55999755859375,-2.4241986382919696,67.48000335693361,-2.3035606024482123,68.22000122070311,0.005028043834378826 4128,2012-11-13,68.19000244140625,68.54000091552734,67.11000061035156,67.19999694824219,258000.0,0.008429453884531757,-1.444448791684599,-33.00152594101258,49.01777882770081,42.46895522707399,0.24057352247761798,1.122035760795029,2.9955744169137972,-2.4806483584236787,15.878620734835867,1.4300003051757812,-0.9796566189302922,-0.836998367309576,-3.3774012014768005,1.7034044668576485,-2.1071997843931882,0.43320304977403623,1.6885200297138994,36.61026943428627,-18.054807015027883,1.270201417083611,11,-1.5500030517578125,0.06999969482421875,3.8574981689453125,-2.7750015258789062,0.6699981689453125,1,-0.0036662265881984846,1.1095921907986483,67.62000274658203,-4.999962783773725,67.55999755859375,-2.4241986382919696,67.48000335693361,-0.0036662265881984846 4129,2012-11-14,67.44000244140625,68.47000122070311,67.33999633789061,68.11000061035156,272000.0,-0.010998679764595343,-1.5976813932685894,-0.6767620721012315,42.43270449340379,42.495077914999335,0.6146997015891458,1.734950352924585,3.7499425228690484,-1.6782821139138946,17.2192276814226,1.1300048828125,-0.904081015221351,-1.4434986114501953,-4.002917160478546,1.1159199375781554,-2.7232078859643707,-0.16378933693601994,2.3053496047055546,22.449085511428514,-32.53786628406979,1.2797092745141747,11,0.9099960327148438,0.3299980163574219,4.6074981689453125,-1.6750011444091797,1.25,2,-0.010824485920916782,-1.444448791684599,68.19000244140625,1.1095921907986483,67.62000274658203,-4.999962783773725,67.55999755859375,-0.010824485920916782 4130,2012-11-15,67.25,67.37999725341797,66.43000030517578,67.29000091552734,274500.0,-0.002817355197626603,7.636587480492457,0.05970302215946617,40.11247443762779,42.102247092892405,0.8572246247856583,1.6902784227119412,3.9077007204056144,-1.4452685700839254,18.14057215587002,1.0100021362304688,-0.8872807488867238,-1.4295009613037166,-3.8121619948260133,0.95316007221858,-2.620831478064872,-0.2381704445425612,2.3648450296036287,38.86253353678379,-16.28963464681282,1.1913305167611505,11,0.9949989318847656,0.26000213623046875,4.657501220703125,-0.7749977111816406,1.69000244140625,3,-0.0019330446604902685,-1.5976813932685894,67.44000244140625,-1.444448791684599,68.19000244140625,1.1095921907986483,67.62000274658203,-0.0019330446604902685 4131,2012-11-16,67.29000091552734,67.90000152587889,66.93000030517578,67.25,330000.0,0.0005948091528229504,-1.8529434864073004,-1.0,41.57845268166595,41.61618562363619,0.8361787961323444,1.3916276448304075,3.827518290531046,-1.4185963894658755,18.909151504083226,0.9700012207031108,-1.1457517677664981,-1.179999923706049,-3.2409751803053837,0.8809753328932857,-2.2104875520057163,-0.14951229540638167,2.1969472378982715,40.75831097547747,-14.063331037526964,1.0304876282996664,11,0.9549980163574219,0.220001220703125,4.325000762939453,-0.4200000762939453,0.4799957275390483,4,0.010402688939192162,7.636587480492457,67.25,-1.5976813932685894,67.44000244140625,-1.444448791684599,68.19000244140625,0.010402688939192162 4132,2012-11-19,67.79000091552734,68.44000244140625,66.95999908447266,67.94000244140625,655400.0,0.007430524493938995,1.5739154664207573,-3.7499523173755485,44.46496464722533,41.23907408132825,0.2302777139811525,0.694088087858205,3.245573476875279,-1.8531291326166865,19.602265243415378,1.4800033569335938,-1.0519370736669202,-0.5319999694824276,-2.3091718377006174,1.2451718987357623,-1.4205859035915154,0.35658596462666026,1.5716082992438203,64.45498658528648,11.011239753278062,0.8885859341090923,11,0.4549980163574219,-0.279998779296875,3.6000003814697266,-0.7199993133544922,-0.1699981689453125,0,0.021832065312748172,-1.8529434864073004,67.29000091552734,7.636587480492457,67.25,-1.5976813932685894,67.44000244140625,0.021832065312748172 4133,2012-11-20,67.29000091552734,67.87999725341797,67.08000183105469,67.61000061035156,313600.0,-0.007375719033003825,-1.162156031878589,2.1333095976806877,35.317478638850645,40.993228796165624,0.37637054376769186,1.1291149478824423,3.6745047001801936,-1.2922997506161522,20.491134866164675,0.7999954223632812,-1.0014851881349074,-0.9540000915527287,-2.770107968443483,0.8621077853380257,-1.8620540299981059,-0.045946153107351506,1.9487761393624652,42.15687374479716,-7.261169743948535,0.9080539384453787,11,0.21500015258789062,0.220001220703125,4.0149993896484375,-0.2199993133544922,-0.29000091552734375,1,0.019170766800059136,1.5739154664207573,67.79000091552734,-1.8529434864073004,67.29000091552734,7.636587480492457,67.25,0.019170766800059136 4134,2012-11-21,66.94999694824219,67.73000335693361,66.69999694824219,67.20999908447266,335000.0,-0.005052815613897588,-1.710535561913404,0.8125074505877024,46.475195042295255,42.30313053998042,0.5780693928669933,1.4281398464054007,3.9161019345576733,-0.8664801970670766,21.182138138386065,1.0300064086914205,-1.058381759644547,-1.221503829956049,-3.1250551827845214,0.6820475228724234,-2.1732795063702923,-0.2697281535418057,2.1684045899638846,25.87045225939914,-21.81653066116414,0.9517756764142389,11,0.535003662109375,0.5600051879882812,4.30250358581543,0.12000465393066406,0.3899993896484233,2,0.028528808800185157,-1.162156031878589,67.29000091552734,1.5739154664207573,67.79000091552734,-1.8529434864073004,67.29000091552734,0.028528808800185157 4135,2012-11-23,67.22000122070311,67.87999725341797,67.0,67.23999786376953,227900.0,0.004032924343068345,-2.8260826298243575,0.07690953373050449,46.683995654524594,43.362746092630964,0.29871872172761016,1.0671450993519187,3.569109270516421,-1.082397293331141,21.27174692098815,0.9300003051757812,-1.2391353732424477,-0.8589996337890824,-2.758505841816188,1.040506574238023,-1.8087527378026351,0.09075347022447033,1.7804323111529072,29.88520866766556,-15.71868000032115,0.9497531040135561,11,0.2649993896484517,0.29000091552735796,4.032499313354506,-0.0300006866454936,2.8300018310547017,4,0.021868509283073267,-1.710535561913404,66.94999694824219,-1.162156031878589,67.29000091552734,1.5739154664207573,67.79000091552734,0.021868509283073267 4136,2012-11-26,66.88999938964844,67.19999694824219,66.70999908447266,67.01999664306639,352900.0,-0.004909280349031486,1.0,6.500953834409015,37.868160441712185,42.6612449850007,0.5852298396188331,1.2676034196942965,3.80283841011439,-0.7006361168740511,21.91293741023503,0.5100021362304545,-1.1615423916971537,-1.0655014038085966,-2.9352780310788376,0.8042752234616444,-2.00038971744371,-0.13061309017348322,1.9948254959845286,10.919646067366465,-30.24398789038883,0.9348883136351186,11,0.595001220703125,0.6200027465820312,4.36250114440918,2.9350013732910156,2.8799972534179545,0,0.03064737734285372,-2.8260826298243575,67.22000122070311,-1.710535561913404,66.94999694824219,-1.162156031878589,67.29000091552734,0.03064737734285372 4137,2012-11-27,65.81999969482422,66.87999725341797,65.62000274658203,66.76999664306639,513900.0,-0.015996407603343532,1.1538401345905551,7.307823229063428,21.65244580367687,39.62065242677581,1.5344069913711849,2.1966218002329185,4.761502338996479,0.3986608435371579,22.756457907788626,1.2699966430664062,-0.999599273649423,-1.974501037597662,-3.9991965211279705,0.05019444593264666,-2.9868487793628162,-0.9621532958325076,2.9515287175101577,8.849443998082519,-25.56771704096886,1.012347741765151,11,1.2250022888183594,1.6500015258789062,5.432500839233398,4.005001068115234,4.680000305175781,1,0.029626207190570852,1.0,66.88999938964844,-2.8260826298243575,67.22000122070311,-1.710535561913404,66.94999694824219,0.029626207190570852 4138,2012-11-28,65.70999908447266,65.84999847412111,64.70999908447266,65.75,493900.0,-0.0016712338325977072,8.500079473566085,0.0421063621323831,27.38741166071651,37.9489532231439,1.40318362813467,2.1589861652859383,4.7359612145656484,0.5336247157388101,23.721458328174073,1.1399993896484517,-0.8957997567369347,-1.920501708984375,-4.065268911884218,0.22426549391546757,-2.992885310434289,-0.8481181075344608,2.9504987840290937,31.545759546375674,1.9381362438774623,1.0723836014499208,11,0.8650016784667969,1.345001220703125,5.2975006103515625,4.115001678466797,4.779998779296875,2,0.029067169208966126,1.1538401345905551,65.81999969482422,1.0,66.88999938964844,-2.8260826298243575,67.22000122070311,0.029067169208966126 4139,2012-11-29,66.26000213623047,66.51999664306639,65.52999877929689,65.98999786376953,477000.0,0.008370157653643684,1.5063450060842707,-6.7499523173755485,38.61942529193713,37.78305887362272,0.7467206267108253,1.3647050240052465,4.043051913518255,0.07830029027226715,25.670385238821147,0.9899978637695028,-0.9077839457851695,-1.1709987640380888,-3.0103700246509533,0.6683724965747757,-2.090684394344521,-0.25131313373165654,2.291685799315303,48.896023566900446,17.87968718795984,0.9196856303064348,11,0.3149986267089844,0.7949981689453125,4.617498397827148,3.5649986267089844,4.819999694824219,3,0.011168092965769816,8.500079473566085,65.70999908447266,1.1538401345905551,65.81999969482422,1.0,66.88999938964844,0.011168092965769816 4140,2012-11-30,66.33000183105469,66.44000244140625,65.79000091552734,66.08000183105469,425100.0,0.0010564396705012857,1.7659567560548017,0.9259112743712913,38.504758726708985,37.44153732307194,0.5950735338699644,1.2683757829517504,3.830592047404636,0.13787845061666815,25.08637423774736,0.6500015258789062,-1.033805273463102,-1.042999267578125,-2.946572101248222,0.860573566091972,-1.9947856844131735,-0.0912128507430765,2.1150523701942348,65.06040708523174,31.731993081934192,0.9517864168350464,11,0.24499893188476562,0.7249984741210938,4.302499771118164,3.4949989318847656,5.799995422363281,4,0.015226812587890715,1.5063450060842707,66.26000213623047,8.500079473566085,65.70999908447266,1.1538401345905551,65.81999969482422,0.015226812587890715 4141,2012-12-03,65.91000366210939,66.80000305175781,65.55999755859375,66.54000091552734,245500.0,-0.006331948701208456,1.1565284310668533,-2.519989013671818,35.02631533237221,36.39279851031049,0.89259946644124,1.6285285657569233,4.097411114677598,0.7006981640596734,24.35839276123788,1.2400054931640625,-1.036069415962615,-1.3719974517822067,-3.375118239298061,0.6311233357336477,-2.373557845540134,-0.3704370580242795,2.430549479528622,55.299796783698355,18.80298105762651,1.001560393757925,12,0.3849945068359233,1.144996643066392,4.217496871948228,3.914997100830064,6.3499984741210795,0,0.06281291396784505,1.7659567560548017,66.33000183105469,1.5063450060842707,66.26000213623047,8.500079473566085,65.70999908447266,0.06281291396784505 4142,2012-12-04,65.98000335693361,66.43000030517578,65.16999816894531,66.12999725341797,404000.0,0.0010620496272928381,2.3600056966145835,0.23808658795033097,28.79085412374225,35.66761800863177,0.6021764107734668,1.4235942486336626,3.8570580853106975,0.7929408503023154,23.766467032270516,1.2600021362304688,-0.9973186316210843,-1.169997787475566,-3.1496740595606667,0.8096784846095346,-2.1598359235181164,-0.1801596514330157,2.2581387462857094,60.765639316495836,23.28006182236159,0.9898381360425522,12,0.31499481201170454,1.0749969482421733,4.147497177124009,3.844997406005845,6.8499984741210795,1,0.05744154430593107,1.1565284310668533,65.91000366210939,1.7659567560548017,66.33000183105469,1.5063450060842707,66.26000213623047,0.05744154430593107 4143,2012-12-05,66.01999664306639,66.59999847412111,65.38999938964844,66.16000366210939,398200.0,0.0006061425295240674,1.3725550327989864,0.9334181078334417,34.22218454626332,34.30617239796156,0.40575757831565795,1.144575374944509,3.659460385858239,0.9106827979976799,24.00029527974471,1.2099990844726705,-0.9870495512172965,-0.941004180908223,-2.540727105426214,0.6587187436097679,-1.7408656431672256,-0.14114271864922046,2.117782642502604,52.14698944057427,12.232319315303954,0.7998614622589977,12,0.27500152587892046,1.0350036621093892,4.107503890991225,3.805004119873061,6.940002441406264,2,0.06785827907799669,2.3600056966145835,65.98000335693361,1.1565284310668533,65.91000366210939,1.7659567560548017,66.33000183105469,0.06785827907799669 4144,2012-12-06,66.26000213623047,66.66000366210939,65.94999694824219,66.19999694824219,220800.0,0.0036353454311979227,-1.5357147722783575,-0.4285869979836741,39.120928134625665,33.46583156241723,0.0643505253420642,0.7907447051960332,3.2604228043051506,0.8215098420806441,24.07162349488688,0.7100067138672017,-1.050836182898962,-0.6029987335205078,-2.115753359884664,0.9097558928436484,-1.3593760467025788,0.1533785796615632,1.7794215880412168,66.87120871714221,25.71540132284251,0.7563773131820771,12,-0.3050041198730469,0.7949981689453125,3.8674983978271484,3.5649986267089844,6.799995422363281,3,0.0638393539264035,1.3725550327989864,66.01999664306639,2.3600056966145835,65.98000335693361,1.1565284310668533,65.91000366210939,0.0638393539264035 4145,2012-12-07,66.29000091552734,66.44999694824219,65.54000091552734,66.38999938964844,276100.0,0.00045274340974521543,7.272932200450841,-1.666497139224412,38.98680486935933,33.59012538771136,-0.12453856051561729,0.7030695690310154,3.101989095357254,0.9557053953455181,23.92348471598786,0.9099960327148438,-0.9749524378843262,-0.5134998321533146,-2.017659520334348,0.9906598560277189,-1.2655796762438314,0.23858001193720213,1.6530343586729686,68.71161911181008,26.369305976909274,0.7520798440905142,12,-0.49500274658203125,0.34999847412109375,3.697498321533203,3.5349998474121094,6.349998474121094,4,0.07225827197726531,-1.5357147722783575,66.26000213623047,1.3725550327989864,66.01999664306639,2.3600056966145835,65.98000335693361,0.07225827197726531 4146,2012-12-10,66.40000152587889,66.43000030517578,66.05999755859375,66.29000091552734,360200.0,0.001659384655790186,3.353020375190737,-1.100022888532703,33.253056347090265,34.879082114757296,-0.3479450051848971,0.5288221111406841,2.877657786425246,1.0173151817505897,23.666439355422483,0.37000274658203125,-1.0252570666689138,-0.3454994201660355,-1.815916647252422,1.124917806920351,-1.0807080337092287,0.3897091933771577,1.4485730672514734,82.55025653104312,41.22855370411673,0.7352086135431921,12,-0.6450004577636577,0.9849967956543111,1.5924987792968892,2.395000457763686,7.159996032714858,0,0.08629511439552995,7.272932200450841,66.29000091552734,-1.5357147722783575,66.26000213623047,1.3725550327989864,66.01999664306639,0.08629511439552995 4147,2012-12-11,67.95999908447266,68.30999755859375,66.41000366210939,66.41000366210939,536200.0,0.02349393859555504,-1.4516122681026644,14.090789291165514,56.42991656001155,38.106027103567854,-1.7572544653417879,-1.0586766655943052,1.1862170145435016,-0.369679067926981,22.793827892353274,1.909996032714858,-1.065198957414367,1.1974983215332031,-0.32251378761155536,2.7175104306779616,0.4374922669608168,1.9575043761055895,-4.739997863769524,88.01374336999974,44.864519992143975,0.7600060545723817,12,-1.220001220703125,-0.5750007629394531,-0.22499847412109375,0.8350028991699219,5.120002746582031,1,0.06327255900067064,3.353020375190737,66.40000152587889,7.272932200450841,66.29000091552734,-1.5357147722783575,66.26000213623047,0.06327255900067064 4148,2012-12-12,67.94000244140625,68.59999847412111,67.79000091552734,68.12999725341797,356300.0,-0.00029424136750721974,-2.3061268976255933,-0.12257766008239883,60.12275681730964,40.49528616194258,-1.5507431648439223,-1.1155653230558755,1.0550641505591614,-0.19691406929169375,22.196558578826302,0.8099975585937642,-1.0065829611110928,1.1900016784667997,-0.2839974658244131,2.6640008227580125,0.4530021063211933,1.9270012506124061,-4.6182012939453045,78.4314849905252,31.7294263183973,0.7369995721456094,12,-1.0550041198730469,-0.5550041198730469,-0.2050018310546875,0.8549995422363281,4.769996643066406,2,0.07197526072899008,-1.4516122681026644,67.95999908447266,3.353020375190737,66.40000152587889,7.272932200450841,66.29000091552734,0.07197526072899008 4149,2012-12-13,66.70999908447266,68.01000213623047,66.63999938964844,67.97000122070311,234500.0,-0.01810425835639895,1.044774164896918,6.63177127253737,45.641006245671875,41.28820255293845,-0.279597625614997,0.06002120370308717,2.1584182743764586,1.1919122403813702,21.847514041215906,1.3700027465820312,-0.7500310223958877,-0.003501510620111503,-1.4412667055960355,1.4342636843558125,-0.7223841081080735,0.7153810868678505,-3.1770700439453066,38.235264785080105,-10.15638459188716,0.7188825974879585,12,0.17499923706054688,0.6749992370605469,1.0250015258789062,2.085002899169922,5.910003662109375,3,0.09368910336943381,-2.3061268976255933,67.94000244140625,-1.4516122681026644,67.95999908447266,3.353020375190737,66.40000152587889,0.09368910336943381 4150,2012-12-14,67.12000274658203,67.51000213623047,66.16999816894531,66.51000213623047,437400.0,0.006146060076993809,-1.0775117692981004,-0.484126647734503,51.939319941795326,43.1674252873188,-0.632241871202055,-0.3796876628932182,1.623918424695745,0.9474424703358295,21.158949214712052,1.3400039672851562,-0.5518291554072761,0.41300201416015625,-1.0156977269629124,1.8417017552832249,-0.30134785640137807,1.1273518847216906,-3.3843909287109284,41.732472673861295,-10.92824667733499,0.7143498705615362,12,-0.23500442504882812,-0.46500396728515625,0.5899982452392578,1.6749992370605469,5.6199951171875,4,0.08849813124172146,1.044774164896918,66.70999908447266,-2.3061268976255933,67.94000244140625,-1.4516122681026644,67.95999908447266,0.08849813124172146 4151,2012-12-17,67.98999786376953,68.01999664306639,66.30999755859375,67.15000152587889,229800.0,0.012961786078469872,2.800023736055156,1.377041799034468,68.93542571520643,47.62793324192593,-1.3143830921654,-1.2591069676286395,0.6392263421527247,0.2489224118887421,20.691309541800983,1.709999084472642,-0.44167614958978163,1.2479972839355469,-0.2722043407128609,2.7681989085839547,0.48789647161133587,2.008098096259758,-4.059810579648428,74.89709737680683,16.004911853196894,0.7601008123242069,12,-0.9949989318847656,-1.3349990844726562,-0.33249664306640625,0.8050041198730469,5.529998779296875,0,0.06839243524019567,-1.0775117692981004,67.12000274658203,1.044774164896918,66.70999908447266,-2.3061268976255933,67.94000244140625,0.06839243524019567 4152,2012-12-18,69.26999664306639,69.48999786376953,67.91000366210939,67.91000366210939,389100.0,0.01882628062235825,-1.3235328766893022,1.6190463215258244,75.79710657720739,52.247369023141935,-2.3228953848486356,-2.55346038182428,-0.7529541846477201,-0.8571235636824923,20.408485885966865,1.579994201660142,-0.29337751419808455,2.453996276855449,0.6095022411143418,4.298490312596556,1.5317492589849024,3.3762432947259953,-5.15301691134529,93.37345659862214,29.740639827301152,0.9222470178705507,12,-1.7549972534179545,-2.1699981689452983,-1.612495422363267,-0.4749946594238139,4.670005798339858,1,0.06193158832723533,2.800023736055156,67.98999786376953,-1.0775117692981004,67.12000274658203,1.044774164896918,66.70999908447266,0.06193158832723533 4153,2012-12-19,68.58000183105469,69.25,68.58000183105469,69.09999847412111,403500.0,-0.009960947675038856,-1.5769326701586044,-0.38235244618726494,66.47730413061043,55.28696635602913,-1.3763087368411249,-1.8570801828205816,-0.17257689308203794,-0.020171299233695095,20.110378088337118,0.6899948120117045,-0.0839646238252243,1.6995014190673885,-0.2986066969983625,3.6976095351331395,0.7004473610345059,2.698555477100271,-4.140641011410679,72.59047842282935,6.8005289233421,0.9990540580328784,12,-1.06500244140625,-1.4800033569335938,-0.9225006103515625,0.21500015258789062,5.540000915527344,2,0.06561679614832405,-1.3235328766893022,69.26999664306639,2.800023736055156,67.98999786376953,-1.0775117692981004,67.12000274658203,0.06561679614832405 4154,2012-12-20,68.86000061035156,69.0,68.22000122070311,68.62999725341797,362200.0,0.004082805071756068,2.058805929959515,-0.4423170033892216,67.44830416618449,58.449355166787484,-1.3954599953745657,-2.094010476018866,-0.5318630320977462,-0.1673369947162371,19.503906434624696,0.7799987792968892,0.17839459434586047,1.884000015258792,-0.30185194553371275,4.069851976051297,0.7910740348625467,2.976925995655037,-4.117601568060024,81.0241773696511,14.516447505201171,1.0929259803962492,12,-1.0850028991699219,-1.7600021362304688,-1.4099998474121094,-0.06499862670898438,4.870002746582031,3,0.0559105204762711,-1.5769326701586044,68.58000183105469,-1.3235328766893022,69.26999664306639,2.800023736055156,67.98999786376953,0.0559105204762711 4155,2012-12-21,68.69000244140625,69.23000335693361,67.75,68.06999969482422,1115700.0,-0.002468750616301252,-1.3492076947763183,2.6956247719507744,69.85717742304651,62.51647973078262,-0.9490193025644231,-1.9059562218160693,-0.39930700919394724,0.13250112716329454,19.108308583117292,1.480003356933608,0.40647359001394534,1.6405017852783175,-0.6749146314381989,3.955918201994834,0.4827935769200593,2.7982099936365756,-3.66274746982603,74.84291366069351,6.631702682403628,1.1577082083582588,12,-0.8600044250488281,-1.5900039672851562,-0.6300029754638672,0.10499954223632812,4.909996032714844,4,0.057213570614270015,2.058805929959515,68.86000061035156,-1.5769326701586044,68.58000183105469,-1.3235328766893022,69.26999664306639,0.057213570614270015 4156,2012-12-24,68.94000244140625,69.05000305175781,67.77999877929689,68.51000213623047,82700.0,0.0036395398327908612,2.907696280385416,0.6935458069279518,70.61284992482165,64.09236121576151,-0.8949427038129443,-2.1022858417416614,-0.6704313453453068,0.02469330452726126,18.524865111920626,1.2700042724609233,0.6168364875841803,1.788001632690424,-0.6745134846053418,4.25051674998619,0.5567440740425411,3.019259191338307,-3.644982896294678,68.39102887334751,-0.7305195420311748,1.2312575586478829,12,-1.1100044250488281,-1.8400039672851562,-1.0625019073486328,-0.14500045776367188,5.4799957275390625,0,0.055120326193678126,-1.3492076947763183,68.69000244140625,2.058805929959515,68.86000061035156,-1.5769326701586044,68.58000183105469,0.055120326193678126 4157,2012-12-26,67.76999664306639,69.26999664306639,67.76999664306639,68.88999938964844,258500.0,-0.016971362879400487,-1.6785648599123304,-2.6046557016376903,60.52948564461517,64.13755330768436,0.2741016155539455,-0.8207826853811611,0.4660310036309312,1.3321700172271846,17.261744510466617,1.5,0.8167106069128067,0.5204959869384567,-1.8734206812582386,2.914412655135152,-0.6764623471598981,1.7174543210368114,-2.2232783988353475,1.3155715282404479,-67.06345219823622,1.1969583340983483,12,0.060001373291029836,-0.6699981689452983,0.10750389099122515,1.025005340576186,6.220001220703139,2,0.08484580618004656,2.907696280385416,68.94000244140625,-1.3492076947763183,68.69000244140625,2.058805929959515,68.86000061035156,0.08484580618004656 4158,2012-12-27,67.62000274658203,68.30000305175781,66.79000091552734,67.65000152587889,231800.0,-0.0022132787946612664,1.2706767779906611,0.026784558688279288,58.27252392311193,65.54105527184437,0.417873889912471,-0.5484801598371973,0.5665068015199495,1.5141363949837228,15.749213831741132,1.5100021362304688,1.0475181110023328,0.2750019073486385,-2.0102495162586536,2.5602533309559306,-0.8676238044550075,1.4176276191522845,-1.8366877251786775,33.467873425665765,-33.651856355645045,1.1426257118036485,12,0.20999526977539062,-0.5200042724609375,0.25749778747558594,1.1749992370605469,7.0099945068359375,3,0.09346346403607142,-1.6785648599123304,67.76999664306639,2.907696280385416,68.94000244140625,-1.3492076947763183,68.69000244140625,0.09346346403607142 4159,2012-12-28,67.0,67.90000152587889,66.61000061035156,67.18000030517578,223600.0,-0.009168925190754629,-1.6875044703525919,6.000254323502333,54.02951132849475,65.77329875925541,1.2106523605335866,0.1368186535744087,1.1042653645517078,2.1444686826628327,14.788331969666778,1.2900009155273295,1.027247602232066,-0.38200073242187216,-2.616689001267659,1.8526875364239146,-1.4993448668447655,0.7353434020010212,-0.9942840080546773,14.661653057068607,-50.09804250215146,1.1173441344228967,12,0.8999977111816406,0.09999847412109375,0.5075016021728516,1.7950019836425781,7.269996643066406,4,0.10626869771017966,1.2706767779906611,67.62000274658203,-1.6785648599123304,67.76999664306639,2.907696280385416,68.94000244140625,0.10626869771017966 4160,2012-12-31,67.33999633789061,67.77999877929689,66.88999938964844,67.02999877929689,284300.0,0.0050745722073226585,-2.016965809755389,-1.7222057389902206,55.19909459873458,64.2470397463141,1.0115155122163202,-0.13031299937905771,0.6513971161043344,1.8195982015751326,13.775522857782004,0.8899993896484517,0.9942104087811146,-0.0925041198730554,-2.2720626756287032,2.0870544358825924,-1.1822833977508793,0.9972751580047685,-1.1252234336358384,27.443489334606426,-33.617287060966476,1.0897792778778228,12,0.7100028991699361,-0.23999786376951704,0.15750503540040484,1.4550056457519673,7.250000000000014,0,0.094891704284924,-1.6875044703525919,67.0,1.2706767779906611,67.62000274658203,-1.6785648599123304,67.76999664306639,0.094891704284924 4161,2013-01-02,70.05000305175781,70.05000305175781,68.33000183105469,68.54000091552734,345600.0,0.040243642133112933,1.278144089248632,4.871012994684439,60.255176797644275,62.520158659695966,-1.5372028046810584,-2.6501322120769686,-2.147153905174193,-0.8542610552492391,12.939728972414215,2.7100067138672017,1.2218505306624365,2.4105026245117216,0.06008934820560796,4.760915900817835,1.2352959863586648,3.5857092626647784,-3.6387166499321495,100.0,40.599215978018385,1.1752066381530568,1,-1.720001220703125,-2.670001983642578,-2.552501678466797,-1.2550010681152344,4.6399993896484375,2,0.05067801952471429,-2.016965809755389,67.33999633789061,-1.6875044703525919,67.0,1.2706767779906611,67.62000274658203,0.05067801952471429 4162,2013-01-03,69.76999664306639,70.5,69.56999969482422,69.83999633789061,254100.0,-0.003997236209747679,-2.957502069704637,-0.04635734820810534,58.75594928243562,61.662230343232096,-1.317345656262404,-2.1835841837888097,-1.937237304012072,-0.5267543748893644,11.941137699350723,0.9300003051757812,1.387230965698805,1.9409965515136633,-0.4567209310155391,4.338714034042866,0.7421378102490621,3.1398552927782646,-3.067612909246151,81.2338439209991,23.23897315015465,1.1988587412646015,1,-1.2149963378906108,-2.164997100830064,-2.2724952697753764,-0.9749946594238139,4.940002441406264,3,0.06664758133310067,1.278144089248632,70.05000305175781,-2.016965809755389,67.33999633789061,-1.6875044703525919,67.0,0.06664758133310067 4163,2013-01-04,70.5,70.87999725341797,69.47000122070311,69.79000091552734,286700.0,0.010462998309548555,-1.0888853724561363,-10.142888283378747,69.04522196927235,61.83966565468631,-1.9515859720671926,-2.6991341062687013,-2.6690407664061127,-1.2117154623041415,11.13088580750452,1.409996032714858,1.3987940039397415,2.446999740600589,-0.07307581712250055,4.967075298323678,1.1869619617390441,3.7070375194621334,-3.4178546395617815,91.10075990258667,29.342111736611685,1.2600377788615462,1,-1.7550010681152344,-2.7050018310546875,-3.2424983978271484,-1.7049980163574219,5.239997863769531,4,0.04950351579814938,-2.957502069704637,69.76999664306639,1.278144089248632,70.05000305175781,-2.016965809755389,67.33999633789061,0.04950351579814938 4164,2013-01-07,70.48999786376953,70.5999984741211,69.98000335693361,70.08999633789061,225100.0,-0.0001418742727725686,-1.0000246114468296,0.563383157283952,67.64394785490254,61.593751258225865,-1.8841967978086274,-2.483303052447326,-2.646485109495785,-1.1549946611579287,10.33459328447676,0.6199951171874858,1.2293393349893762,2.2254978179931584,-0.36986974507510695,4.820865381061424,0.9278140364590257,3.523181599527291,-2.952110276173741,90.22557397361643,24.862452859898596,1.2976837815341324,1,-1.7449989318847656,-2.4650001525878906,-3.674997329711914,-1.6949958801269531,5.400001525878906,0,0.058731728119065796,-1.0888853724561363,70.5,-2.957502069704637,69.76999664306639,1.278144089248632,70.05000305175781,0.058731728119065796 4165,2013-01-08,71.08000183105469,71.29000091552734,70.25,70.25,267600.0,0.008370038092856857,-1.5060207739681957,2.0749966621525515,66.66666666666667,61.1552864517642,-2.3462611584381534,-2.8417505876593054,-3.2384201801579593,-1.6828784555556808,9.395463595032902,1.0400009155273438,1.2018263013312662,2.5760017395019474,-0.13370318866751063,5.2857066676714055,1.2211492754172184,3.9308542035866765,-3.1410610835602313,92.9054341410356,27.560734414141265,1.3548524640847257,1,-2.1300010681152344,-2.8500022888183594,-4.26500129699707,-2.2849998474121094,4.430000305175781,1,0.04487893542256516,-1.0000246114468296,70.48999786376953,-1.0888853724561363,70.5,-2.957502069704637,69.76999664306639,0.04487893542256516 4166,2013-01-09,72.12999725341797,72.12999725341797,71.12000274658203,71.12000274658203,242300.0,0.014772023006681234,1.0,1.2168581671109477,65.81857249437084,61.74296276840372,-3.23652445383928,-3.6263854007790712,-4.287534509154938,-2.6582691933237186,8.575222224315043,1.0499954223632812,1.171542779336562,3.3394973754882784,0.36747762309551035,6.3115171278810465,1.8534874992919015,4.825507251684655,-3.7219080823989117,100.0,36.62271595529546,1.4860098761963807,1,-2.759998321533203,-3.479999542236328,-5.314996719360352,-3.3349952697753906,3.4900054931640625,2,0.034105076641411936,-1.5060207739681957,71.08000183105469,-1.0000246114468296,70.48999786376953,-1.0888853724561363,70.5,0.034105076641411936 4167,2013-01-10,72.26000213623047,72.70999908447266,71.48999786376953,72.30999755859375,192700.0,0.0018023691634945216,1.8705962606923912,-0.04950068740463205,71.69806737424341,63.234689818529446,-2.9755540679387877,-3.6024256758042554,-4.404813339354476,-2.711836606803189,9.542916710873191,1.220001220703125,1.1493997905014908,3.254502105712888,-0.06623004979856262,6.575234261224338,1.5941360279571626,4.914868183468613,-3.256407672027592,86.11119614385663,22.91206300101866,1.6603660777557252,1,-2.6000022888183594,-3.3200035095214844,-5.585002899169922,-3.4650001525878906,4.019996643066406,3,0.03362856674975667,1.0,72.12999725341797,-1.5060207739681957,71.08000183105469,-1.0000246114468296,70.48999786376953,0.03362856674975667 4168,2013-01-11,72.83000183105469,73.0,72.18000030517578,72.25,252000.0,0.00788817711006451,-1.2777730682829653,-11.601098733404548,72.63393602806073,65.30184811848122,-3.0494811838812126,-3.9919652900818363,-4.9535891572373885,-3.2118466802205887,10.843023935626638,0.8199996948242188,1.1202757298682968,3.5800018310546875,-0.10996804300431506,7.26997170511369,1.7350168940251791,5.424986768084196,-3.159254535203246,94.37091530099508,32.04571488279851,1.844984937029502,1,-2.8850021362304688,-3.6350021362304688,-6.155002593994141,-4.034999847412109,3.2599945068359375,4,0.02581350001581817,1.8705962606923912,72.26000213623047,1.0,72.12999725341797,-1.5060207739681957,71.08000183105469,0.02581350001581817 4169,2013-01-14,72.95999908447266,73.36000061035156,72.26000213623047,72.58999633789062,187300.0,0.0017849409604508981,-1.1359377199025207,0.6379337560179948,74.45582782249846,67.44148514334387,-2.5089920929651868,-3.8258749848854166,-5.101034213358133,-3.2671944550683634,11.474554903252399,1.0999984741210938,1.2746793927526454,3.3974990844726562,-0.44231402762864036,7.237312196573953,1.477592528422008,5.3174056405233046,-2.623401247791506,87.13821712614748,25.306014230660914,1.9199065560506503,1,-2.1149978637695312,-3.509998321533203,-6.284999847412109,-4.164997100830078,2.7300033569335938,0,0.03810305392244051,-1.2777730682829653,72.83000183105469,1.8705962606923912,72.26000213623047,1.0,72.12999725341797,0.03810305392244051 4170,2013-01-15,73.05999755859375,73.37000274658203,71.97000122070312,72.55000305175781,170900.0,0.0013705931383758418,1.4778680998163551,1.3783533002041364,74.00924773252704,68.96971524721974,-1.913506384185439,-3.6449240726926178,-5.128701503970007,-3.2867332041495843,11.73504786586296,1.4000015258789062,1.4962916956896493,3.200497817993167,-0.7608231184314036,7.161818754417737,1.2198373497808888,5.181158286205445,-2.1187191671785115,86.22199164496529,24.177647233016586,1.9806604682122844,1,-1.6399955749511719,-3.6049957275390625,-6.554998397827148,-4.264995574951172,3.3199996948242188,1,0.038735312422985446,-1.1359377199025207,72.95999908447266,-1.2777730682829653,72.83000183105469,1.8705962606923912,72.26000213623047,0.038735312422985446 4171,2013-01-16,72.63999938964844,73.06999969482422,72.58000183105469,72.7699966430664,187800.0,-0.00574867482863628,-2.9201025421918394,-0.2548993208269754,81.09831968391157,71.45220084738374,-1.215280952278988,-3.0131851891133152,-4.647498532770385,-2.8091370730451786,12.43393347087182,0.48999786376953125,1.8320184755935287,2.547999572753909,-1.496289896759663,6.592289042267481,0.5258548379971302,4.570144307510688,-1.2129761271998376,61.170135056165186,-8.202551550140633,2.0221447347567834,1,-1.2199974060058594,-2.924999237060547,-6.4225006103515625,-4.125,2.8300018310546875,2,0.039509950037128094,1.4778680998163551,73.05999755859375,-1.1359377199025207,72.95999908447266,-1.2777730682829653,72.83000183105469,0.039509950037128094 4172,2013-01-17,73.55999755859375,74.02999877929688,72.9800033569336,72.9800033569336,268700.0,0.012665173137052843,-2.6207100669551835,-4.461588121368625,84.53479841131409,73.17326489649948,-1.7222426809382654,-3.7896031946944504,-5.5230312600241405,-3.6703929828170487,13.925198144081408,1.3899993896484375,2.194727207426382,3.253497695922846,-1.0537405440065868,7.5607359358522785,1.0998785759581295,5.407116815887562,-1.7443783993184638,77.18437972208231,3.1348963986042406,2.153619119964716,1,-1.5549964904785156,-3.4599990844726562,-6.989997863769531,-5.0449981689453125,0.970001220703125,3,0.028004421647069844,-2.9201025421918394,72.63999938964844,1.4778680998163551,73.05999755859375,-1.1359377199025207,72.95999908447266,0.028004421647069844 4173,2013-01-18,73.08000183105469,74.0,72.62000274658203,73.44999694824219,134700.0,-0.006525227616500762,-1.139541760802451,-0.6379289933044816,85.93378845130617,75.205469407211,-0.936242644373209,-3.1148954209765236,-5.0412716587359085,-3.1423123541586335,15.359490252804619,1.3799972534179688,2.3039807950868294,2.548501968383789,-1.848206098702903,6.945210035470481,0.35014793484043594,4.746856001927142,-0.8215067477750893,53.88358863441083,-26.534703875813648,2.198354033543346,1,-0.94000244140625,-2.9800033569335938,-6.01750373840332,-4.665000915527344,2.0800018310546875,4,0.04378758713826936,-2.6207100669551835,73.55999755859375,-2.9201025421918394,72.63999938964844,1.4778680998163551,73.05999755859375,0.04378758713826936 4174,2013-01-22,72.70999908447266,73.08000183105469,72.02999877929688,72.93000030517578,210300.0,-0.005062982174485975,3.0384400950732124,0.5946057406796437,81.62540898973126,76.8675518875515,-0.24386058442991043,-2.573622593559392,-4.622832161025244,-2.717425517633373,16.89965077512998,1.0500030517578125,2.4619109574987164,1.985999298095706,-2.4396026145908536,6.4116012107822655,-0.2268016582475667,4.198800254438979,1.3199996948242188,35.9222689698083,-49.082085437931084,2.2128009563432776,1,-0.13499832153320312,-2.6100006103515625,-5.575000762939453,-4.2949981689453125,3.0900039672851562,1,0.04648600324545704,-1.139541760802451,73.08000183105469,-2.6207100669551835,73.55999755859375,-2.9201025421918394,72.63999938964844,0.04648600324545704 4175,2013-01-23,72.62000274658203,73.18000030517578,72.48999786376953,72.48999786376953,229800.0,-0.0012377436256885144,-9.615023474178404,-0.5909280066583438,71.89095819691617,77.54226141005654,0.09784742226796084,-2.29159566364757,-4.460590183688339,-2.5795366825933854,18.2036850604356,0.69000244140625,2.4592483608605136,1.699502944946289,-2.694720782230732,6.09372667212331,-0.49760891864222856,3.8966148085348067,1.3799972534179688,29.500198364257812,-51.39284514262772,2.197111863588513,1,0.13999557495117188,-2.5200042724609375,-5.485004425048828,-4.2050018310546875,4.05999755859375,2,0.04227484961047745,3.0384400950732124,72.70999908447266,-1.139541760802451,73.08000183105469,-2.6207100669551835,73.55999755859375,0.04227484961047745 4176,2013-01-24,72.73999786376953,73.23999786376953,72.41000366210938,72.5,293500.0,0.0016523700447415024,-2.952442369525332,1.8460680751173708,76.00705486224318,78.02103779761207,0.0821158886062534,-2.226459653146435,-4.508034605863642,-2.6750447464396245,19.547921788194056,0.8299942016601562,2.500178210216731,1.6294982910156222,-2.7326575117242413,5.991654093755486,-0.5515796103543096,3.810576192385554,1.2206021118164045,35.49995422363281,-43.47661941522412,2.1810779013699304,1,0.26000213623046875,-2.5699996948242188,-5.969999313354492,-4.374996185302734,4.4900054931640625,3,0.05004123586126008,-9.615023474178404,72.62000274658203,3.0384400950732124,72.70999908447266,-1.139541760802451,73.08000183105469,0.05004123586126008 4177,2013-01-25,73.5199966430664,73.54000091552734,72.88999938964844,73.0,207500.0,0.010723106986580966,1.3214125148158744,2.166671964904473,76.21530836202089,78.41896805694098,-0.5591582711339527,-2.691595128461728,-5.206857640534224,-3.4292850123534038,21.214998755641357,0.8000030517578125,2.5482323196424375,2.121997070312503,-2.0676771221110926,6.311671262736098,0.027159974100712247,4.216834166524293,0.4019913085937503,75.63436246185306,-1.733872450118625,2.094837096211795,1,-0.5199966430664062,-3.1999969482421875,-6.694997787475586,-5.2599945068359375,4.950004577636719,4,0.026523458469453365,-2.952442369525332,72.73999786376953,-9.615023474178404,72.62000274658203,3.0384400950732124,72.70999908447266,0.026523458469453365 4178,2013-01-28,73.94000244140625,74.0199966430664,73.41000366210938,73.41000366210938,175900.0,0.005712810357962006,-1.3018656071860424,1.0192350015405607,77.95794057966177,78.8080916966258,-0.8997728696467817,-2.75510114868041,-5.557509127358145,-3.8168366913864986,22.35433606898981,0.6099929809570312,2.5532300409903996,2.2260028839111357,-1.709527722785836,6.161533490608107,0.2582375805626498,4.1937681872596215,-1.910003662109375,95.98018655614895,19.402294501077037,1.9677653033484883,1,-0.94000244140625,-3.6200027465820312,-6.632503509521484,-5.680000305175781,4.879997253417969,0,0.00797939299986039,1.3214125148158744,73.5199966430664,-2.952442369525332,72.73999786376953,-9.615023474178404,72.62000274658203,0.00797939299986039 4179,2013-01-29,74.12000274658203,74.13999938964844,73.16999816894531,73.9000015258789,148400.0,0.0024344103223208347,6.461705499149011,0.415097598894455,76.38895695607657,79.07250383257573,-1.0034453997828905,-2.502651198901802,-5.640455125257802,-3.966838785216865,23.33106145998568,0.970001220703125,2.5089430312565355,2.0500030517578125,-1.340455481257223,5.440461584772848,0.3547737852502877,3.7452323182653373,-2.0502040100097645,98.8441218236503,23.326442634608398,1.6952292665075182,1,-1.035003662109375,-3.7450027465820312,-6.812503814697266,-5.8600006103515625,4.8600006103515625,1,0.014031312425650144,-1.3018656071860424,73.94000244140625,1.3214125148158744,73.5199966430664,-2.952442369525332,72.73999786376953,0.014031312425650144 4180,2013-01-30,73.7300033569336,74.47000122070312,73.58999633789062,74.05999755859375,226800.0,-0.005261729292993289,-1.8852229379025702,-1.4999653211263697,65.68636250759201,77.36006414631801,-0.5681589103455593,-1.6963559239066797,-5.149806922029995,-3.5658893081417773,24.43708239631994,0.8800048828125,2.3970342145403976,1.3405033111572209,-1.2930180045317172,3.974024626846159,0.023742653312751827,2.65726396900169,-1.5773965942382802,64.0777310301917,-7.998454406573245,1.3167606578444695,1,-0.48000335693359375,-3.19000244140625,-6.292505264282227,-5.470001220703125,6.0099945068359375,2,0.028075404863379116,6.461705499149011,74.12000274658203,-1.3018656071860424,73.94000244140625,1.3214125148158744,73.5199966430664,0.028075404863379116 4181,2013-01-31,73.5999984741211,74.2699966430664,73.12000274658203,73.30999755859375,203300.0,-0.0017632561629372656,-2.4328660737670385,-0.8788060943749566,63.13724258227045,74.98255794309094,-0.3214626855396432,-1.3562958490372523,-4.9198782795899945,-3.4294113459072832,25.667231660495123,1.149993896484375,2.2514369329186508,1.0329986572265568,-1.408107686258191,3.4741050007113046,-0.18755451451582417,2.253551828968938,-1.3083480439453155,44.93659883917448,-24.316481042310187,1.220553171742377,1,-0.34999847412109375,-3.05999755859375,-6.135000228881836,-5.829998016357422,6.489997863769531,3,0.041847851833008765,-1.8852229379025702,73.7300033569336,6.461705499149011,74.12000274658203,-1.3018656071860424,73.94000244140625,0.041847851833008765 4182,2013-02-01,74.41999816894531,74.54000091552734,73.6500015258789,73.98999786376953,266000.0,0.011141300432397916,1.656691604322527,1.482754991976007,64.85980428786968,72.64100414715355,-1.1249419715957885,-1.9078855415597502,-5.644484495778059,-4.26125630402592,26.741506368327826,0.94000244140625,2.12511264889703,1.6204982757568303,-0.5720489707951657,3.813045522308826,0.5242246524808394,2.716771899032821,-1.9976466913378914,91.54909145614167,24.42097519486208,1.0962736232759953,2,-1.1349983215332031,-3.8449974060058594,-6.954999923706055,-6.909996032714844,5.0800018310546875,4,0.03775873766630733,-2.4328660737670385,73.5999984741211,-1.8852229379025702,73.7300033569336,6.461705499149011,74.12000274658203,0.03775873766630733 4183,2013-02-04,73.98999786376953,74.77999877929688,73.62000274658203,73.9800033569336,138000.0,-0.005778020905074621,-2.178089922869505,0.023243022657511398,59.11504329179698,70.13985240293863,-0.6171878321931814,-1.2680299375896311,-5.106001585650034,-3.83662067849545,27.693824051102172,1.1599960327148438,1.9730626078849696,1.015998077392581,-0.9497658796026229,2.981762034387785,0.03311609889497902,1.998880055890183,-1.3982344311285146,52.409469663892196,-11.68405021955661,0.982881978497602,2,-0.39499664306640625,-3.2949981689453125,-6.524999618530273,-6.4799957275390625,5.970001220703125,0,0.06054876991863378,1.656691604322527,74.41999816894531,-2.4328660737670385,73.5999984741211,-1.8852229379025702,73.7300033569336,0.06054876991863378 4184,2013-02-05,74.62999725341797,74.93000030517578,73.97000122070312,74.1500015258789,172200.0,0.008649809543538556,-1.2857220708446866,48.02595419847328,62.68175291340815,69.11660737143774,-1.0685651028374252,-1.6674596951525018,-5.616883824140132,-4.489175311851568,28.73495353896778,0.9599990844726562,1.6967713255428691,1.4489974975585938,-0.27208936843885567,3.170084363556043,0.588454064559869,2.3095409305573185,-1.8194102861113635,83.42522340246164,21.216605591110053,0.8605434329987253,2,-0.9599952697753906,-3.859996795654297,-7.164999008178711,-7.1199951171875,5.930000305175781,1,0.056143676746743365,-2.178089922869505,73.98999786376953,1.656691604322527,74.41999816894531,-2.4328660737670385,73.5999984741211,0.056143676746743365 4185,2013-02-06,74.2699966430664,74.94000244140625,73.31999969482422,74.29000091552734,281500.0,-0.004823805756405508,1.4545359966708282,-0.04167593858282735,63.295252722251334,67.70418491143865,-0.5027709460132286,-1.1132984880928376,-5.137991561653209,-4.133891534668393,29.114991723501948,1.6200027465820312,1.431453063375784,0.929497146606451,-0.5454218411240674,2.4044161343369694,0.19203765274119178,1.6669566404717102,-1.2050800752155055,63.186488423859046,0.8115410927715914,0.7374594938652603,2,-0.3549957275390625,-3.3549957275390625,-6.769998550415039,-6.7599945068359375,5.850006103515625,2,0.06341735460825415,-1.2857220708446866,74.62999725341797,-2.178089922869505,73.98999786376953,1.656691604322527,74.41999816894531,0.06341735460825415 4186,2013-02-07,74.58999633789062,74.69000244140625,73.5999984741211,74.30000305175781,136200.0,0.004308599828839466,3.4489459097561737,-14.496567505720824,59.31283007830823,65.8261317688039,-0.5953595768410338,-1.3065386578089715,-5.322291318622419,-4.463661045091854,29.02951815742397,1.0900039672851562,1.2429298598221123,1.1264968872070256,-0.3335990359795602,2.5865928103936113,0.3964489256137256,1.8565448488003256,-1.2699966430664062,78.39472159821416,17.15392368880059,0.7300479615932951,2,-0.5599937438964844,-2.9549942016601562,-7.014997482299805,-7.079994201660156,5.480003356933594,3,0.06904413163595757,1.4545359966708282,74.2699966430664,-1.2857220708446866,74.62999725341797,-2.178089922869505,73.98999786376953,0.06904413163595757 4187,2013-02-08,74.69000244140625,74.94999694824219,74.2300033569336,74.72000122070312,130900.0,0.0013407441805279863,1.9388079222720478,-0.10344646145751119,65.63104609923823,64.45647682653463,-0.5721104145143272,-1.280829795708101,-5.248143000129147,-4.573273908064834,28.704385805149222,0.7199935913085938,1.242308005024654,1.1050029754638615,-0.33773486223097393,2.547740813158697,0.3836340566164438,1.8263718943112792,-1.3700027465820312,84.04938988143994,20.97419874696874,0.7213689188474143,2,-0.6550025939941406,-2.4800033569335938,-6.835000991821289,-7.180000305175781,4.519996643066406,4,0.07229875110421413,3.4489459097561737,74.58999633789062,1.4545359966708282,74.2699966430664,-1.2857220708446866,74.62999725341797,0.07229875110421413 4188,2013-02-11,74.70999908447266,75.0,74.1500015258789,74.43000030517578,88500.0,0.00026772851001166664,-1.0238147138964577,-9.333672431332655,70.83332008786513,63.8391838411778,-0.5267947699955187,-1.2150568081858637,-5.086615980533466,-4.613077526240858,28.174220453024816,0.8499984741210938,1.2181869999985224,1.0309997558593693,-0.4491120787394465,2.511111590458185,0.2909438385599685,1.77105567315877,-1.129199829101566,82.7380438780932,15.557820885797483,0.7400559172994069,2,-0.6499977111816406,-2.4749984741210938,-6.629999160766602,-7.1999969482421875,4.900001525878906,0,0.06411458940203452,1.9388079222720478,74.69000244140625,3.4489459097561737,74.58999633789062,1.4545359966708282,74.2699966430664,0.06411458940203452 4189,2013-02-12,75.73999786376953,76.06999969482422,74.51000213623047,74.88999938964844,199400.0,0.013786625510894268,1.0662190087864227,3.035722070844687,77.17763180630395,65.11599154103467,-1.4559385951643122,-2.1355996774718875,-5.9371107516547,-5.6625238662285255,27.721785788161394,1.55999755859375,1.165016651790154,1.9219985961914006,0.22058702099145933,3.623410171391342,1.071292808591437,2.772704383791364,-1.903742474365231,87.99993341619317,15.390289644944446,0.8507057875999677,2,-1.1449966430664062,-2.714996337890625,-7.469999313354492,-8.269996643066406,3.5900039672851562,1,0.055716944015412606,-1.0238147138964577,74.70999908447266,1.9388079222720478,74.69000244140625,3.4489459097561737,74.58999633789062,0.055716944015412606 4190,2013-02-13,75.88999938964844,75.95999908447266,74.9800033569336,75.95999908447266,239700.0,0.001980479668730828,27.0,-0.08235272998177917,77.29631740331382,66.68922207670616,-1.4162577533050893,-2.174185427170471,-5.904420899366045,-5.830020735585549,27.549140025381046,0.9799957275390625,1.0614315475220337,1.9305000305175781,0.03488299163890929,3.826117069396247,0.9826915110782437,2.8783085499569125,-1.7399978637695312,92.71254185354042,14.772251457991842,0.9478085194393332,2,-1.1949996948242188,-2.729999542236328,-7.505001068115234,-8.834999084472656,3.5400009155273438,2,0.061536410679986275,1.0662190087864227,75.73999786376953,-1.0238147138964577,74.70999908447266,1.9388079222720478,74.69000244140625,0.061536410679986275 4191,2013-02-14,75.51000213623047,75.87999725341797,75.33999633789062,75.58000183105469,139300.0,-0.00500721118031533,-1.6340782642675054,1.0,68.52887940465264,67.09689708968205,-0.8234262216962378,-1.6528951521915758,-5.3288413007741156,-5.471343092230512,27.367164271051823,0.5500030517578125,0.9619020500881419,1.4070026397705107,-0.5025088273730063,3.3165141069140276,0.4522469061987522,2.361758373342269,-1.0,70.83343267450269,-7.092915954124152,0.9547557335717557,2,-0.81500244140625,-1.9150009155273438,-6.920001983642578,-8.255001068115234,3.4399948120117188,3,0.06105152271131553,27.0,75.88999938964844,1.0662190087864227,75.73999786376953,-1.0238147138964577,74.70999908447266,0.06105152271131553 4192,2013-02-15,75.62000274658203,76.05000305175781,75.23999786376953,75.23999786376953,177600.0,0.0014567687357909254,-3.263130420815933,-5.42866485013624,66.60077650872631,67.92864522489641,-0.832892787546939,-1.687153579838622,-5.240205509614157,-5.609584979148153,26.69968000090267,0.8100051879882812,0.9882068382627551,1.4140029907226506,-0.591981654892237,3.419987636337538,0.4110106679152068,2.4169953135300943,-0.7980010986328097,76.56263659410789,0.8819737413175517,1.0029923228074455,2,-0.9250030517578125,-1.8400039672851562,-6.610004425048828,-7.945003509521484,3.6199951171875,4,0.0588468234146331,-1.6340782642675054,75.51000213623047,27.0,75.88999938964844,1.0662190087864227,75.73999786376953,0.0588468234146331 4193,2013-02-19,76.27999877929688,76.69000244140625,75.3499984741211,75.80000305175781,222400.0,0.008727796994753234,1.0615397255771917,1.263130420815933,69.49454581009972,68.6856222134177,-1.267145138266514,-2.2083448568787247,-5.691089777357817,-6.286447285949237,26.554158900320868,1.3400039672851562,1.0681475366229591,1.913999176025385,-0.220207443070791,4.048205795121561,0.846895866477297,2.981102485573473,-1.2083975219726568,81.19249519663187,8.09312983437853,1.067103309548085,2,-1.2749977111816406,-1.9499969482421875,-6.979999542236328,-8.314998626708984,3.6100006103515625,1,0.038411121553019845,-3.263130420815933,75.62000274658203,-1.6340782642675054,75.51000213623047,27.0,75.88999938964844,0.038411121553019845 4194,2013-02-20,76.08999633789062,76.98999786376953,76.08000183105469,76.4000015258789,312900.0,-0.0024908553283540247,-4.515224377499827,-0.6458498903264774,72.09729613887203,69.66362703748666,-0.9479494188132378,-1.84682579111238,-5.297609262500714,-6.115066198273141,27.091364087180054,0.9099960327148438,1.0771543592305903,1.5549968719482479,-0.5623046849139115,3.6722984288104072,0.4963460935171753,2.6136476503793205,-0.8499984741210938,55.22368231266179,-18.231292284609907,1.0586507784310792,2,-0.7949981689453125,-1.6099967956542969,-6.519996643066406,-7.9799957275390625,5.3300018310546875,2,0.046261065079169716,1.0615397255771917,76.27999877929688,-3.263130420815933,75.62000274658203,-1.6340782642675054,75.51000213623047,0.046261065079169716 4195,2013-02-21,75.69000244140625,76.4800033569336,75.5999984741211,76.2300033569336,390500.0,-0.005256852618419572,-1.4444279613872613,1.7419092855560752,68.6275096455523,70.69859143384711,-0.3635791072872365,-1.270164568298469,-4.6955570777836755,-5.719602798884878,27.341498439542832,0.8800048828125,1.1525508152564754,1.0015029907226562,-0.9714543126615496,2.974460294106862,0.01502433903054623,1.9879816424147663,-0.34000396728515625,25.714547293526785,-49.22668497328663,0.9864786516921056,2,-0.12000274658203125,-1.2100028991699219,-5.542501449584961,-7.400001525878906,3.80999755859375,3,0.048090887465174426,-4.515224377499827,76.08999633789062,1.0615397255771917,76.27999877929688,-3.263130420815933,75.62000274658203,0.048090887465174426 4196,2013-02-22,76.37999725341797,76.37999725341797,75.30999755859375,75.9000015258789,210700.0,0.009116062752750675,3.4583717455574274,-0.8888794698992639,67.88324216558328,70.94883544121879,-0.8637976486676564,-1.7639144039795696,-5.174855988369757,-6.402497653155251,27.546205564258507,1.0699996948242188,1.1728895384191276,1.509497833251956,-0.376276561875315,3.395272228379227,0.5666106356883205,2.4523850308155914,0.6100006103515625,65.142822265625,-7.379646456137564,0.9428871975636366,2,-0.80999755859375,-1.8699989318847656,-5.942495346069336,-8.08499526977539,3.0,4,0.039931960741479644,-1.4444279613872613,75.69000244140625,-4.515224377499827,76.08999633789062,1.0615397255771917,76.27999877929688,0.039931960741479644 4197,2013-02-25,75.47000122070312,77.16999816894531,75.44999694824219,76.5199966430664,405600.0,-0.011914062129324332,-2.1559540558133676,-2.1875099341958864,62.41616923988751,70.01359645811017,0.1882760127410137,-0.7381856177563009,-4.110685272780458,-5.506907603158851,27.773175543238033,1.720001220703125,1.2028031202400058,0.5020015716552706,-1.289035049352833,2.2930381926633743,-0.39351673884878835,1.3975198821593295,-0.160003662109375,8.602344602410232,-63.71871225121773,0.8955183105040521,2,0.3699989318847656,-0.8700027465820312,-4.902500152587891,-7.174999237060547,2.3499984741210938,0,0.04611098014113213,3.4583717455574274,76.37999725341797,-1.4444279613872613,75.69000244140625,-4.515224377499827,76.08999633789062,0.04611098014113213 4198,2013-02-26,74.52999877929688,76.11000061035156,74.5,75.54000091552734,432600.0,-0.012455312391705498,-2.0093477935356905,0.9619109900090826,49.20128846849943,66.90511386502078,1.2293383297087956,0.2617017814005038,-3.023607660817831,-4.595226450747106,27.273767267515336,1.6100006103515625,1.2301453171443057,-0.4675006866455078,-2.2059070690035583,1.2709056957125426,-1.336703877824533,0.4017025045335174,2.6399993896484375,1.1235505569176083,-66.90983104067071,0.8692031911790254,2,1.3050003051757812,0.06999969482421875,-3.477499008178711,-5.159999847412109,2.8000030517578125,1,0.06319601719597778,-2.1559540558133676,75.47000122070312,3.4583717455574274,76.37999725341797,-1.4444279613872613,75.69000244140625,0.06319601719597778 4199,2013-02-27,75.16000366210938,76.05000305175781,73.62000274658203,74.13999938964844,456500.0,0.008453037610776093,-1.3592263932920505,-1.0099030842328698,56.81476435887878,64.62938574897244,0.5681570355408212,-0.3018710182062847,-3.4565315387079636,-5.229419356147318,26.69310888490028,2.4300003051757812,1.2343541106932037,0.110504150390625,-1.578911605963242,1.799919906744492,-0.7342037277863085,0.9552120285675585,2.0099945068359375,43.380363417543336,-24.222400314982977,0.8447078781769324,2,0.23499679565429688,-0.5600051879882812,-4.040004730224609,-5.790004730224609,1.3199996948242188,2,0.06293235094563476,-2.0093477935356905,74.52999877929688,-2.1559540558133676,75.47000122070312,3.4583717455574274,76.37999725341797,0.06293235094563476 4200,2013-02-28,75.80000305175781,77.11000061035156,75.30000305175781,75.30000305175781,626400.0,0.00851515910677203,-6.239990234375,0.49019402516193694,58.83217759917669,63.551974437252895,-0.0960517111852397,-0.8209293011400689,-3.9011673569287098,-5.869927720786961,26.157969837909086,1.9499969482421875,1.2344129830381974,0.6470035552978572,-0.9533277994645601,2.2473349100602746,-0.15316212208334434,1.4471692326790588,-2.1800003051757812,61.4085384855095,-4.629629391431159,0.8001656773812081,2,-0.4050025939941406,-1.0100021362304688,-4.462503433227539,-6.430004119873047,0.75,3,0.07414241280900802,-1.3592263932920505,75.16000366210938,-2.0093477935356905,74.52999877929688,-2.1559540558133676,75.47000122070312,0.07414241280900802 4201,2013-03-01,76.68000030517578,76.8499984741211,75.18000030517578,76.12000274658203,635400.0,0.011609461978742797,2.7111322098267268,1.1199951171875,63.04064587026799,63.15640436631308,-0.8857806735349811,-1.5371604923897735,-4.599594254261547,-6.744204279774266,26.106852653218105,1.6699981689453125,1.1113139410672517,1.3730007171630803,-0.19043920438566886,2.9364406387118294,0.5912807563886986,2.154720677937462,-3.05999755859375,86.1972254757632,21.510492015918175,0.7817199607743753,3,-1.2849998474121094,-1.8899993896484375,-5.250001907348633,-7.310001373291016,-0.1699981689453125,4,0.03677620870632503,-6.239990234375,75.80000305175781,-1.3592263932920505,75.16000366210938,-2.0093477935356905,74.52999877929688,0.03677620870632503 4202,2013-03-04,77.2300033569336,77.29000091552734,76.23999786376953,76.6500015258789,310300.0,0.0071727053934387275,2.0000217983651227,1.0357220708446866,65.44122459436059,62.70603534234206,-1.322458752777294,-1.966683970927619,-4.999156778661302,-7.290180095688768,25.97598152074358,1.0500030517578125,0.9858565805931505,1.78250350952149,0.05794398593171479,3.5070630331112653,0.9202237477265953,2.644783271316385,-3.5402006530761696,98.36518832348648,34.476278365747206,0.8622797617948883,3,-1.7750015258789062,-2.140003204345703,-5.6450042724609375,-7.860004425048828,2.0699996948242188,0,0.027838842457998503,2.7111322098267268,76.68000030517578,-6.239990234375,75.80000305175781,-1.3592263932920505,75.16000366210938,0.027838842457998503 4203,2013-03-05,78.47000122070312,78.79000091552734,77.29000091552734,77.33000183105469,370300.0,0.01605590845359206,-1.4590139330114815,1.9655099839520138,66.3082881600188,62.062812233580594,-2.4799263364895694,-3.0080675800864043,-6.048959475470525,-8.512512549202498,26.00629174696365,1.55999755859375,0.9938769380298851,2.798501205444339,0.7396470335813632,4.857355377307314,1.769074119512851,3.8279282913758266,-4.636190588378909,93.81044858494604,31.609405550183958,1.0294270859314871,3,-2.2649993896484375,-2.5149993896484375,-6.810001373291016,-9.10000228881836,-0.48000335693359375,1,-0.008283439731964881,2.0000217983651227,77.2300033569336,2.7111322098267268,76.68000030517578,-6.239990234375,75.80000305175781,-0.008283439731964881 4204,2013-03-06,78.81999969482422,78.8499984741211,78.27999877929688,78.7300033569336,285100.0,0.004460283785859609,6.60030518819939,0.07894419831082437,67.09454857849965,61.8924832261303,-2.6842240706837686,-3.1917072070184815,-6.2098009360091595,-8.828100882470395,25.943330140370925,0.5699996948242188,1.03137021601259,2.938999557495123,0.5074006212916942,5.370598493698552,1.7232000893934156,4.15479902559683,-4.688817645507811,99.18259416174324,39.15394885673065,1.2157994681017128,3,-2.5849990844726562,-2.8349990844726562,-7.159999847412109,-9.450000762939453,-0.5100021362304688,2,-0.018903804485390974,-1.4590139330114815,78.47000122070312,2.0000217983651227,77.2300033569336,2.7111322098267268,76.68000030517578,-0.018903804485390974 4205,2013-03-07,78.9800033569336,79.06999969482422,78.30000305175781,78.54000091552734,237300.0,0.0020299881087144644,1.4838797007284898,4.88911495422177,70.77847320571976,62.214175563923234,-2.6021015625340596,-3.1418404429350346,-6.169407932590644,-8.929901035338503,26.72611268494046,0.7699966430664062,1.00161323122596,2.8635028839111385,0.18868939821666686,5.53831636960561,1.5260961410639027,4.200909626758374,-4.471315993632814,97.68646909996666,37.41249254679916,1.3374067428472367,3,-2.6350021362304688,-2.8850021362304688,-7.250003814697266,-9.555004119873047,-2.4900054931640625,3,-0.03165358184022571,6.60030518819939,78.81999969482422,-1.4590139330114815,78.47000122070312,2.0000217983651227,77.2300033569336,-0.03165358184022571 4206,2013-03-08,79.73999786376953,79.79000091552734,78.76000213623047,79.27999877929688,225500.0,0.009622619328101267,2.67853299001376,1.0454466638923567,72.88890056847563,63.377812378210805,-3.1685660167029113,-3.6851677581951776,-6.724102306474066,-9.619656224010058,27.692558522079647,1.029998779296875,0.9994491774895806,3.365997314453125,0.3412616826541921,6.390732946252058,1.8536294985536586,4.8783651303525914,-4.775179267316403,98.59146454161348,38.70992478804189,1.512367815899465,3,-3.0349960327148438,-3.2849960327148438,-7.844997406005859,-10.14999771118164,-1.7099990844726562,4,-0.0400049523134125,1.4838797007284898,78.9800033569336,6.60030518819939,78.81999969482422,-1.4590139330114815,78.47000122070312,-0.0400049523134125 4207,2013-03-11,80.08999633789062,80.0999984741211,79.3499984741211,79.6500015258789,342400.0,0.0043892460935230915,2.2608760552634632,0.9565123646194418,71.92176742340304,65.90231003986676,-3.122683294372223,-3.804951320824216,-6.822782236176039,-9.895868666319416,28.552589275768746,0.75,1.0660131051465953,3.445996093749997,0.10651456544570692,6.785477622054287,1.7762553295978591,5.115736857902135,-4.546155863148584,99.64405178218468,40.70429993332552,1.6697407641521425,3,-3.2299957275390625,-3.3799972534179688,-8.194995880126953,-10.499996185302734,-3.1699981689453125,0,-0.04469964246916136,2.67853299001376,79.73999786376953,1.4838797007284898,78.9800033569336,6.60030518819939,78.81999969482422,-0.04469964246916136 4208,2013-03-12,79.5,79.91000366210938,79.18000030517578,79.87999725341797,302700.0,-0.0073666670604091156,2.318121131205243,-0.8636403044857901,68.75693487387552,67.2292178748664,-1.9596285784352148,-2.99105338280242,-5.97830602749778,-9.241474301217607,29.489085980138906,0.9099960327148438,1.088638865465228,2.616499710083005,-0.8244860376441494,6.057485457810159,0.8960068362194278,4.336992583946582,-3.318297405344893,67.03304534460136,7.308327688583802,1.7204928738635772,3,-1.8600006103515625,-2.7900009155273438,-7.569999694824219,-9.875,-4.430000305175781,1,-0.002515684883549474,2.2608760552634632,80.08999633789062,2.67853299001376,79.73999786376953,1.4838797007284898,78.9800033569336,-0.002515684883549474 4209,2013-03-13,79.95999908447266,80.0999984741211,79.29000091552734,79.72000122070312,266400.0,0.005786152005945455,2.1153953372360874,-0.6315778906579397,73.33335000963055,68.84045925380572,-1.8630660761818376,-3.2872283737543597,-6.1532455883425,-9.645881650071118,29.676837737794614,0.80999755859375,1.2376189950421121,2.8654987335205107,-0.7910352989509164,6.522032765991938,1.0372317172847971,4.693765749756224,-3.2297350666923137,92.22223635076654,27.030735471333344,1.8282670162357137,3,-2.3199996948242188,-3.25,-7.814998626708984,-10.21500015258789,-5.0800018310546875,2,-0.024637334207844863,2.318121131205243,79.5,2.2608760552634632,80.08999633789062,2.67853299001376,79.73999786376953,-0.024637334207844863 4210,2013-03-14,80.55999755859375,81.30999755859375,79.97000122070312,80.0,423200.0,0.007503732878826552,-3.3226028745816105,2.3333439298089456,73.06845999742318,69.95466082348963,-1.918615409677173,-3.7096176785911865,-6.466295969398615,-10.202521608352583,30.09237378049078,1.3499984741210938,1.6028371591763744,3.231997299194333,-0.6876441869877112,7.151638785376377,1.2721765561033038,5.191818042285362,-3.3579707169257063,70.5881824954448,5.167847108669804,1.9598207430910248,3,-1.7849998474121094,-3.2449989318847656,-8.339996337890625,-10.739997863769531,-5.540000915527344,3,-0.027929494391599308,2.1153953372360874,79.95999908447266,2.318121131205243,79.5,2.2608760552634632,80.08999633789062,-0.027929494391599308 4211,2013-03-15,80.12000274658203,80.91999816894531,79.5199966430664,80.68000030517578,1592400.0,-0.0054617033930729475,1.6923280073946916,-1.0,77.06640068851158,71.24634705617308,-1.0497306944764802,-3.063618305992321,-5.825914577027078,-9.723681741324214,30.3339046203044,1.4000015258789062,1.888894237147241,2.561502456665039,-1.449130909437855,6.572135822767933,0.556185773613592,4.566819139716486,-2.2607005902058717,44.131626925708225,-27.299496157264194,2.0053166830514453,3,-0.8200035095214844,-2.6650047302246094,-7.7050018310546875,-10.295001983642578,-3.3899993896484375,4,-0.04530709883141337,-3.3226028745816105,80.55999755859375,2.1153953372360874,79.95999908447266,2.318121131205243,79.5,-0.04530709883141337 4212,2013-03-18,80.06999969482422,80.75,79.37000274658203,79.69999694824219,447800.0,-0.0006241019725868879,-1.6796293415701873,-0.6607220708446866,85.97408182091111,73.43143524071667,-0.6196741020071812,-2.807058422704543,-5.562947623033395,-9.623073965017667,30.391454222718036,1.3799972534179688,2.1409478013463428,2.288999557495117,-1.7623637706888644,6.340362885679099,0.2633178934031264,4.314681221587108,-1.6585862740932384,41.78406278319239,-36.94842726906614,2.0256816640919877,3,-0.27500152587890625,-2.604999542236328,-7.237497329711914,-10.244998931884766,-2.4899978637695312,0,-0.0254777185375612,1.6923280073946916,80.12000274658203,-3.3226028745816105,80.55999755859375,2.1153953372360874,79.95999908447266,-0.0254777185375612 4213,2013-03-19,79.20999908447266,80.45999908447266,78.37000274658203,80.0999984741211,349500.0,-0.01074060963693435,1.596267758475259,-2.4053859001587727,75.53595876078387,74.36936970541491,0.3982101098776951,-1.8090453607405834,-4.519119328971868,-8.686618135617309,29.580706239217847,2.089996337890625,2.2858750089442594,1.28249893188476,-2.752196014002223,5.317193877771743,-0.7348485410587244,3.2998464048282443,2.0999984741210938,28.57135442752192,-52.376111412539174,2.017347472943491,3,0.595001220703125,-1.7449989318847656,-6.087499618530273,-9.380001068115234,-0.9099960327148438,1,-0.02891050299199216,-1.6796293415701873,80.06999969482422,1.6923280073946916,80.12000274658203,-3.3226028745816105,80.55999755859375,-0.02891050299199216 4214,2013-03-20,79.61000061035156,79.97000122070312,78.80000305175781,79.80000305175781,341900.0,0.005049886763062839,3.415097598894455,0.2134860356267252,74.77245714535161,74.81314569870734,0.13639877611747409,-2.0362134909474037,-4.726532541765991,-8.999877096406777,28.522187487536577,1.1699981689453125,2.387323588278207,1.506500244140625,-2.4976815626230007,5.510682050904251,-0.49559065924118784,3.508591147522438,1.6411970520019565,42.17687251363043,-39.53846612417772,2.002090903381815,3,0.22999954223632812,-2.145000457763672,-6.462499618530273,-9.755001068115234,-1.5999984741210938,2,-0.05702802261927142,1.596267758475259,79.20999908447266,-1.6796293415701873,80.06999969482422,1.6923280073946916,80.12000274658203,-0.05702802261927142 4215,2013-03-21,79.33000183105469,79.54000091552734,78.77999877929688,79.05999755859375,312600.0,-0.003517130726669926,1.2028969482529854,-1.4210568583360104,68.68833389468837,74.34641606828653,0.5266486436201205,-1.548948312005578,-4.2722488071909765,-8.644581264016821,28.126299532455683,0.8300018310546875,2.3892859070010957,1.044501495361331,-2.8264658950865424,4.915468885809204,-0.8909821998626057,2.9799851905852677,1.8635719329834046,37.64709050273312,-41.70432495273006,1.9354836952239358,3,0.5099983215332031,-1.8650016784667969,-5.520000457763672,-8.94000244140625,-0.45999908447265625,3,-0.0560948503078782,3.415097598894455,79.61000061035156,1.596267758475259,79.20999908447266,-1.6796293415701873,80.06999969482422,-0.0560948503078782 4216,2013-03-22,79.43000030517578,79.5999984741211,78.97000122070312,79.19999694824219,258000.0,0.0012605379025965036,1.2105178621621984,0.8518508053122351,66.56628167240405,73.75136209595331,0.42248104837455003,-1.4848620203207332,-4.22705662637884,-8.672567255989406,28.1418346899395,0.6299972534179688,2.360672457438696,0.9919998168945341,-2.802446479522729,4.786446113311797,-0.9052233313141045,2.8892229651031727,1.7071020385131845,44.537763943696284,-31.069773880897067,1.8972231482086332,3,0.4099998474121094,-1.9650001525878906,-5.502500534057617,-8.810001373291016,1.4300003051757812,4,-0.055520630053705444,1.2028969482529854,79.33000183105469,3.415097598894455,79.61000061035156,1.596267758475259,79.20999908447266,-0.055520630053705444 4217,2013-03-25,78.94999694824219,79.88999938964844,78.38999938964844,79.66000366210938,233400.0,-0.006043099019128584,1.5641065769396298,-3.086940657445185,54.081603525097904,72.12076972386691,0.8088263792480319,-0.7702707478064212,-3.6086378658290954,-8.117502045351188,27.317620475837227,1.5,2.2772728261165582,0.3379966735839872,-3.1934339301399177,3.869427277307892,-1.4277186282779724,2.103711975445947,2.1317634035046353,27.75096736511645,-43.67223490097723,1.765715301861955,3,0.8900032043457031,-1.4849967956542969,-4.804996490478516,-8.329998016357422,1.0,0,-0.028118982610777943,1.2105178621621984,79.43000030517578,1.2028969482529854,79.33000183105469,3.415097598894455,79.61000061035156,-0.028118982610777943 4218,2013-03-26,79.23999786376953,79.63999938964844,78.75,78.9800033569336,206100.0,0.003673222631249251,-1.4722163353537066,-0.3661859835378565,53.60823661118088,69.9290904573725,0.5342474243162911,-0.726569648490198,-3.772375321175545,-8.329194317069579,27.68304952033651,0.8899993896484375,2.0997242028070957,0.39249763488768963,-2.5760994185640698,3.361094688339449,-1.09180089183819,1.8767961616135693,1.787527335873989,53.797309434363136,-13.531460334824779,1.4842985267258826,3,0.6000022888183594,-1.7749977111816406,-5.002498626708984,-8.619998931884766,-5.30999755859375,1,-0.020948966146727255,1.5641065769396298,78.94999694824219,1.2105178621621984,79.43000030517578,1.2028969482529854,79.33000183105469,-0.020948966146727255 4219,2013-03-27,79.88999938964844,79.94000244140625,78.37999725341797,79.05999755859375,225800.0,0.008202947291800822,2.3548212439908776,3.1923821820529374,57.21075661708963,68.16712341511321,-0.1416207028347145,-1.05830235749238,-4.29014787452337,-8.916431108657605,28.882983394707452,1.5600051879882812,1.922148616491313,0.8059993743896428,-1.6318698766048811,3.2438686253841666,-0.4129352511076121,2.0249339998868976,1.0843753609338478,96.7946868290679,31.930126929029086,1.2189346254972604,3,-0.24499893188476562,-2.424999237060547,-5.222497940063477,-8.959999084472656,-5.3000030517578125,2,-0.019902320065565582,-1.4722163353537066,79.23999786376953,1.5641065769396298,78.94999694824219,1.2105178621621984,79.43000030517578,-0.019902320065565582 4220,2013-03-28,81.41999816894531,81.55000305175781,78.69000244140625,80.0,403200.0,0.01915131794950442,2.404746550894179,1.710837393142752,61.86441865151419,66.47801429989129,-1.7174026422501498,-2.2616324438549498,-5.670636429747873,-10.330061720839382,29.73941846502197,2.8600006103515625,1.8472022286557745,2.0549983978271484,-0.06375321402113343,4.17375000967543,0.9956225919030004,3.1143742037512965,-3.0499954223632812,95.89890709724934,33.84234351675671,1.0593758059241423,3,-1.4599952697753906,-3.8349952697753906,-6.532499313354492,-10.229999542236328,-7.049995422363281,3,-0.0418815537877949,2.3548212439908776,79.88999938964844,-1.4722163353537066,79.23999786376953,1.5641065769396298,78.94999694824219,-0.0418815537877949 4221,2013-04-01,79.5,81.3499984741211,79.06999969482422,81.0999984741211,291200.0,-0.02358140766548955,1.1714289866340177,-1.1267609417478859,46.58961413758675,62.101962335077474,0.11778572428048051,-0.12599443735629734,-3.606816138428883,-8.307510891253443,30.76869188579017,2.3499984741210938,1.6346283500032257,-0.005999755859377842,-1.706442291518158,1.6944427797994024,-0.8562210236887609,0.8442215119700052,-1.1200027465820312,35.33125230144958,-21.063157924898057,0.8502212678293879,4,0.4600028991699219,-1.9149971008300781,-4.475000381469727,-8.235000610351562,-4.680000305175781,0,-0.007924493753685091,2.404746550894179,81.41999816894531,2.3548212439908776,79.88999938964844,-1.4722163353537066,79.23999786376953,-0.007924493753685091 4222,2013-04-02,79.37999725341797,79.93000030517578,78.95999908447266,79.75,190800.0,-0.00150946851046585,1.6575253702329567,0.23125193715280262,49.26648690644851,59.18313212904021,0.14485122341926626,0.17216618064333034,-3.3710792396489637,-8.098822911899646,31.47478666009046,0.970001220703125,1.3660211687061832,-0.23350219726562216,-1.5585039820566209,1.0914995875253766,-0.8960030896611215,0.4289986951298772,-0.9365998840331997,31.5456836237873,-22.53212567651013,0.6625008923955013,4,0.5850028991699219,-1.7949943542480469,-4.339998245239258,-8.114997863769531,-3.9199981689453125,1,0.01864453776949282,1.1714289866340177,79.5,2.404746550894179,81.41999816894531,2.3548212439908776,79.88999938964844,0.01864453776949282 4223,2013-04-03,77.81999969482422,79.80999755859375,77.51000213623047,79.5999984741211,387600.0,-0.019652275290631627,1.0909078298503943,4.8107718003175455,38.46982935804556,55.14950681933954,1.661686225590131,1.7718121656234018,-1.6956145848846234,-6.477152320600425,30.708670467269172,2.2999954223632812,1.044785517769526,-1.7609996795654297,-3.2283402233411778,-0.2936591357896816,-2.4946699514533037,-1.0273294076775557,3.7300033569335938,7.673205157016303,-39.861980658087056,0.7336702718878769,4,1.7100028991699219,-0.23499679565429688,-2.6000003814697266,-6.2050018310546875,-2.720001220703125,2,0.027370820634424087,1.6575253702329567,79.37999725341797,1.1714289866340177,79.5,2.404746550894179,81.41999816894531,0.027370820634424087 4224,2013-04-04,77.33000183105469,78.18000030517578,77.08000183105469,77.91999816894531,293600.0,-0.006296554429338075,-1.0183526052020047,0.331458844103074,32.388242243724676,51.116163302565795,2.0051136939159733,2.260348932153562,-1.0815346421913432,-5.902476496772138,29.72952380079995,1.0999984741210938,0.6373070717436207,-2.176497650146487,-3.9299324168581506,-0.4230628834348238,-3.053215033502312,-1.2997802667906626,4.139201202392584,5.592839635973865,-37.41416106131171,0.87671738335583,4,1.9850006103515625,0.2550010681152344,-2.1125030517578125,-5.660003662109375,-1.44000244140625,3,-0.04396743107942758,1.0909078298503943,77.81999969482422,1.6575253702329567,79.37999725341797,1.1714289866340177,79.5,-0.04396743107942758 4225,2013-04-05,76.4800033569336,76.55999755859375,75.83000183105469,76.23999786376953,177600.0,-0.010991833104803339,2.6500343327992675,-0.4067914964051104,31.002094499350946,47.16458695000434,2.6913494088634025,3.0708970304491174,-0.1118715471671976,-4.960067438932839,28.864546543770086,1.5,0.3442647915356787,-2.901496124267581,-5.110283105329913,-0.6927091432052492,-4.005889614798747,-1.797102633736415,4.81363162841798,11.775397122666089,-29.80507710964456,1.1043934905311668,4,2.2099990844726562,1.8849983215332031,-1.482503890991211,-4.810005187988281,-1.3199996948242188,4,-0.02471243378772192,-1.0183526052020047,77.33000183105469,1.0909078298503943,77.81999969482422,1.6575253702329567,79.37999725341797,-0.02471243378772192 4226,2013-04-08,76.55000305175781,76.58000183105469,75.69000244140625,76.37999725341797,115300.0,0.0009152679360842075,6.7390121736822906,0.7083412804374086,31.666681236693265,44.67404002907049,2.424859905456046,2.8982522462438283,-0.06279438638173929,-4.9375886140455805,27.58380905863665,0.8899993896484375,0.01767729907172111,-2.6719966888427678,-5.208221079182692,-0.13577229850284311,-3.94010888401273,-1.4038844936728054,4.415813944335952,20.28304348217258,-20.39296708475137,1.2681121951699645,4,2.0699996948242188,1.8149986267089844,-1.4575023651123047,-4.8800048828125,-0.19000244140625,0,-0.02847812172785702,2.6500343327992675,76.4800033569336,-1.0183526052020047,77.33000183105469,1.0909078298503943,77.81999969482422,-0.02847812172785702 4227,2013-04-09,76.51000213623047,76.7699966430664,75.79000091552734,76.7300033569336,138800.0,-0.0005225462303417583,5.533570701932859,-1.2940806893147243,34.62416102717037,42.56469829751376,2.32706486581165,2.799846917391946,0.07312813832774623,-4.805361033742628,26.005427555856265,0.9799957275390625,-0.23761531801559954,-2.5329978942871065,-5.305599076162196,0.23960328758798255,-3.919298485224658,-1.1466973033495549,4.0337496954882965,19.902928802109567,-21.382874237224147,1.3863005909375465,4,2.1100006103515625,2.1100006103515625,-1.417501449584961,-4.840003967285156,-0.5999984741210938,1,-0.022088647160107278,6.7390121736822906,76.55000305175781,2.6500343327992675,76.4800033569336,-1.0183526052020047,77.33000183105469,-0.022088647160107278 4228,2013-04-10,79.30000305175781,79.45999908447266,76.63999938964844,76.86000061035156,405400.0,0.03646583240920043,1.043482106822793,-11.090858648911084,48.61236522197649,41.60932147583453,-0.5068275195494891,-0.0062246477827301305,-2.6000935316178584,-7.4950765318611445,24.683782388335292,2.9499969482421875,-0.419772445198646,0.2670028686523409,-2.5000955121180937,3.0341012494227755,-1.1165463217328835,1.6505520590375653,0.8554488287359447,95.7560696238523,52.32821424357057,1.3835491903852195,4,-0.6800003051757812,-0.6800003051757812,-4.027502059936523,-7.500003814697266,-3.2300033569335938,2,-0.048423755605391916,5.533570701932859,76.51000213623047,6.7390121736822906,76.55000305175781,2.6500343327992675,76.4800033569336,-0.048423755605391916 4229,2013-04-11,77.98999786376953,79.13999938964844,77.9000015258789,79.13999938964844,296600.0,-0.01651961081430553,1.1565151625722303,-0.4713116291867824,44.50818252256456,39.680850794840126,0.5647039929920226,1.2106988766610414,-1.1919265733538396,-6.079410063818386,23.182280728310765,1.4000015258789062,-0.49935772458782424,-0.9445022583007869,-3.7129120437807757,1.8239075271792018,-2.328707151040774,0.4397026344392003,1.8082180615972305,61.00789046041515,16.15280035550873,1.384204892739993,4,0.5300025939941406,0.6300048828125,-1.9099960327148438,-5.289997100830078,-1.5499954223632812,3,-0.03705602601370239,1.043482106822793,79.30000305175781,5.533570701932859,76.51000213623047,6.7390121736822906,76.55000305175781,-0.03705602601370239 4230,2013-04-12,78.30999755859375,78.44999694824219,76.9800033569336,77.83999633789062,184800.0,0.004103086339137807,2.91998291015625,-0.40869617137587655,45.49113436512349,39.558797486788656,-0.2713810876497007,0.7520499993012777,-1.395449420880027,-6.287781204550171,20.71384598975103,1.4699935913085938,-0.5966056889161138,-0.5120025634765568,-3.183453068441395,2.1594479414882812,-1.8477278159589758,0.8237226890058622,1.1595612880561674,69.49595358409847,23.584493327711513,1.3357252524824206,4,-0.4999961853027344,0.31000518798828125,-2.1999969482421875,-5.579998016357422,-2.5799942016601562,4,-0.030902799698526384,1.1565151625722303,77.98999786376953,1.043482106822793,79.30000305175781,5.533570701932859,76.51000213623047,-0.030902799698526384 4231,2013-04-15,76.48999786376953,78.36000061035156,76.11000061035156,77.62999725341797,287700.0,-0.023240962221489636,-1.368428660916494,-2.425524316602818,41.061051226164395,38.64708241120153,1.203286807232928,2.4097017243267373,0.5264711532021522,-4.3662415905105405,18.571424332574164,2.25,-0.8328209952612724,-2.1505020141601534,-4.941225519643908,0.6402214913236008,-3.5458637669020305,-0.7551402614182763,2.677196470460899,19.07349584436859,-27.93160185520271,1.3953617527418776,4,1.2600021362304688,2.1300048828125,-0.26999664306640625,-3.6499977111816406,-1.1399993896484375,0,-0.01738781852274207,2.91998291015625,78.30999755859375,1.1565151625722303,77.98999786376953,1.043482106822793,79.30000305175781,-0.01738781852274207 4232,2013-04-16,78.02999877929688,78.05999755859375,76.44000244140625,77.08999633789062,160100.0,0.020133363296337414,2.239990234375,-0.8245639865615505,45.96935738752491,39.4803633033659,-0.6127914508196284,0.7473499149124336,-0.9180476356011127,-5.802700277672827,16.498594084415835,1.6199951171875,-1.2254267714240967,-0.5085010528564453,-3.227433338552231,2.2104312328393405,-1.8679671957043382,0.8509650899914476,0.859020203507626,57.313404282939075,10.706158786318596,1.3594661428478965,4,-0.4549980163574219,0.5900039672851562,-1.4499969482421875,-4.829998016357422,-5.4499969482421875,1,-0.021402001731011144,-1.368428660916494,76.48999786376953,2.91998291015625,78.30999755859375,1.1565151625722303,77.98999786376953,-0.021402001731011144 4233,2013-04-17,76.91999816894531,77.66999816894531,75.66999816894531,77.66999816894531,369100.0,-0.014225306006874772,4.333333333333333,-0.7978702681644049,40.40077250695868,40.37064444372523,0.3979689286732224,1.7676197078449718,0.2903677479262683,-4.586577282841148,15.65420887775696,2.3600006103515625,-1.3900558786677664,-1.5040016174316406,-4.295765702462745,1.287762467599464,-2.899883659947193,-0.10811957491608837,1.7130994905473216,36.023042082582116,-4.060851864011006,1.39588204251555,4,0.6450004577636719,1.69000244140625,-0.13499832153320312,-3.5649986267089844,-3.4799957275390625,2,-0.013130454119585466,2.239990234375,78.02999877929688,-1.368428660916494,76.48999786376953,2.91998291015625,78.30999755859375,-0.013130454119585466 4234,2013-04-18,75.06999969482422,77.23999786376953,75.04000091552734,77.23999786376953,298700.0,-0.024050942773786832,1.0276486678433054,2.8933308919270835,29.89234291976284,40.24733871265988,2.116215356154072,3.4362307429118744,2.198680700924058,-2.634707805797433,14.907994614271292,2.1999969482421875,-1.6440917439677065,-3.12700004577637,-6.233305520968713,-0.020694570584026906,-4.6801527833725345,-1.5738473081802056,3.2667880156136846,0.8797306216509492,-30.816106554453505,1.553152737596169,4,2.1800003051757812,3.2250022888183594,2.104999542236328,-1.7150001525878906,-1.220001220703125,3,0.013320900547025616,4.333333333333333,76.91999816894531,2.239990234375,78.02999877929688,-1.368428660916494,76.48999786376953,0.013320900547025616 4235,2013-04-19,74.87999725341797,75.6500015258789,73.75,75.0199966430664,365300.0,-0.0025310036256647184,1.7142701441946138,0.06451590220303348,33.570408812761386,40.458863998889676,2.2969363700564855,3.4527823536099618,2.4575977657391803,-2.3472162002284165,14.406765849671011,1.9000015258789062,-1.680988608440373,-3.0945022583007784,-6.48371330842032,0.2947087918187634,-4.789107783360549,-1.3998967332410075,3.0611760416306737,24.51186776159221,-6.446347643668954,1.6946055250597687,4,1.7250022888183594,2.7700042724609375,2.295001983642578,-1.5249977111816406,-0.0099945068359375,4,0.020833403381529614,1.0276486678433054,75.06999969482422,4.333333333333333,76.91999816894531,2.239990234375,78.02999877929688,0.020833403381529614 4236,2013-04-22,75.0199966430664,75.33000183105469,74.3499984741211,74.77999877929688,451700.0,0.0018696500371739866,1.279055738402988,-1.7142779291553134,34.51704530060786,40.446962251493844,2.1423754973448723,3.1257135684899424,2.3792445499724977,-2.3826534185286192,13.834205607016841,0.9800033569335938,-1.6181298128821027,-2.7340026855468693,-6.294022432737151,0.8260170616434124,-4.514012559142003,-0.9539928119517356,2.334412390675425,29.466296112723928,-1.3590485684387552,1.7800098735951404,4,1.5850028991699219,2.6300048828125,3.0250015258789062,-1.05999755859375,-0.46999359130859375,0,0.009464232813089613,1.7142701441946138,74.87999725341797,1.0276486678433054,75.06999969482422,4.333333333333333,76.91999816894531,0.009464232813089613 4237,2013-04-23,76.7300033569336,77.08999633789062,75.26000213623047,75.37999725341797,284500.0,0.0227940121352328,-1.3018848006756107,5.625075499888737,46.170079071134,40.17559712362245,0.5217225014609284,1.3079207200867131,0.7488014590926468,-3.960007975352198,13.428487382134657,2.0699996948242188,-1.4217591568918948,-0.9129962921142578,-4.454390805383454,2.6283982211549386,-2.683693548748863,0.8577009645203475,-2.9800033569335938,76.02052930895559,40.52060525783264,1.7706972566345993,4,-0.285003662109375,0.9199981689453125,1.6474952697753906,-2.6300048828125,-1.6700057983398438,1,-0.017985205557635386,1.279055738402988,75.0199966430664,1.7142701441946138,74.87999725341797,1.0276486678433054,75.06999969482422,-0.017985205557635386 4238,2013-04-24,77.58000183105469,77.73999786376953,76.69999694824219,76.79000091552734,201700.0,0.011077784920288103,-1.1443122202908582,0.5851832176684676,50.85675051847421,40.880993567612414,-0.6681826686820926,0.3448644192290118,-0.010760556159908674,-4.669308485766109,12.846061850991603,1.0400009155273438,-1.2054616292437288,0.02000198364257244,-3.440688327909328,3.4806922951944728,-1.7103431721333777,1.7503471394185226,-3.763201904296878,95.9900722211493,54.36459119296485,1.7303451557759468,4,-1.4800033569335938,0.06999969482421875,1.049997329711914,-2.7600021362304688,-3.0800018310546875,2,-0.0644495988913284,-1.3018848006756107,76.7300033569336,1.279055738402988,75.0199966430664,1.7142701441946138,74.87999725341797,-0.0644495988913284 4239,2013-04-25,78.30000305175781,78.87999725341797,77.66999816894531,77.97000122070312,160900.0,0.009280757975116627,-1.6021263679469722,0.4177233526804253,56.2932153856138,42.081224792111335,-1.4970119789876293,-0.5274031520133775,-0.6632992564110509,-5.251778557797152,12.882069182697082,1.2999954223632812,-1.0051672981932,0.8195030212402372,-2.4853608667802263,4.124366909260701,-0.8329289227699945,2.471934965250469,-4.326275207519529,88.69406408992279,41.50436943064088,1.6524319440102304,4,-1.9850044250488281,-0.6500015258789062,0.33499717712402344,-2.910003662109375,-4.69000244140625,3,-0.06206897089313024,-1.1443122202908582,77.58000183105469,-1.3018848006756107,76.7300033569336,1.279055738402988,75.0199966430664,-0.06206897089313024 4240,2013-04-26,78.01000213623047,79.0,77.80000305175781,78.30000305175781,220400.0,-0.0037037152519093786,-2.380277452423679,-0.8787857770379618,54.97274365313525,43.6269683951081,-1.4014142512861838,-0.5333124524457844,-0.31265046273364305,-4.8256542869272465,11.684001004056558,1.1999969482421875,-1.1709621521854672,0.7000019073486357,-2.0552578860090875,3.455261700706359,-0.6776279893302188,2.07763180402749,-3.7418981274414023,78.70973034611188,26.955060614774737,1.3776298966788583,4,-1.6350021362304688,-0.3600006103515625,0.6424980163574219,-2.6200027465820312,-5.099998474121094,4,-0.053326542086804096,-1.6021263679469722,78.30000305175781,-1.1443122202908582,77.58000183105469,-1.3018848006756107,76.7300033569336,-0.053326542086804096 4241,2013-04-29,78.87000274658203,79.30999755859375,77.45999908447266,77.8499984741211,188500.0,0.011024235185248754,-1.0555503751112618,-3.517245008023993,57.612897700256646,44.92069509652274,-2.1102197972041523,-1.5209086324902046,-1.0885091633639945,-5.536442555926058,10.33551596065112,1.8499984741210938,-1.1651917280261443,1.5915023803710966,-1.0711865076363551,4.254191268378548,0.26015793636737783,2.9228468243748154,-4.223347058496088,89.13591828815032,31.9744718417096,1.331344444003724,4,-2.3400039672851562,-1.220001220703125,-0.21750259399414062,-3.2250022888183594,-6.370002746582031,0,-0.05071636694184534,-2.380277452423679,78.01000213623047,-1.6021263679469722,78.30000305175781,-1.1443122202908582,77.58000183105469,-0.05071636694184534 4242,2013-04-30,80.86000061035156,80.9000015258789,78.2300033569336,78.66999816894531,566500.0,0.025231365468106004,1.352416866643812,2.1470522237347973,55.30610973862858,46.5768436778194,-4.086281763288582,-3.5777778178502615,-2.9730525354639354,-7.365259200223306,9.368287937821268,2.6699981689453125,-1.150147037148841,3.507500076293951,0.5346964420111391,6.480303710576763,2.021098259152538,4.993901893435364,-5.747010735214843,99.04759828738445,44.83616963970927,1.4864018171414066,4,-3.5349998474121094,-3.2099990844726562,-2.207500457763672,-5.0800018310546875,-6.5500030517578125,1,-0.07803608101613047,-1.0555503751112618,78.87000274658203,-2.380277452423679,78.01000213623047,-1.6021263679469722,78.30000305175781,-0.07803608101613047 4243,2013-05-01,79.94999694824219,81.5199966430664,79.86000061035156,80.55000305175781,488200.0,-0.011254064497161043,-3.256406745177824,-0.27397508430645745,56.85313853316196,49.57248763486374,-3.018724105728694,-2.6351223368798458,-1.9872713605979584,-6.298368180716238,10.008004959489417,1.6599960327148438,-0.927835751860755,2.4909965515136747,-0.6971395024883265,5.679132605515676,0.8969285245126741,4.085064578514675,-4.1425656750163995,61.33003352425622,7.648735765109805,1.5940680270010028,5,-2.3149986267089844,-2.2999954223632812,-1.2974967956542969,-3.734996795654297,-5.519996643066406,2,-0.06116322171737054,1.352416866643812,80.86000061035156,-1.0555503751112618,78.87000274658203,-2.380277452423679,78.01000213623047,-0.06116322171737054 4244,2013-05-02,73.93000030517578,76.93000030517578,72.5,73.0,1189100.0,-0.07529702154915174,-3.59067316548668,-1.5499847413661563,39.05001104354437,50.18133232717296,3.1542621380402096,3.2855461092473774,4.046237560143851,-0.15872961901615668,11.14587404451778,7.4499969482421875,-1.0429319959771277,-3.359000015258786,-6.917213792951301,0.1992137624337289,-5.138106904105044,-1.5798931264125287,7.589996337890625,15.853667820098472,-34.34719839123958,1.7791068888462596,5,3.079998016357422,3.095001220703125,4.722499847412109,2.4699974060058594,-0.05999755859375,3,0.007709991782379522,-3.256406745177824,79.94999694824219,1.352416866643812,80.86000061035156,-1.0555503751112618,78.87000274658203,0.007709991782379522 4245,2013-05-03,74.58999633789062,75.58999633789062,74.30999755859375,74.30999755859375,462900.0,0.008927310022865509,-8.142888283378747,0.3010738574370165,44.95753416724812,51.341386645688544,2.736584506968285,2.6105391970678227,3.4205965822372377,-0.6945102549469482,11.494320467673525,1.6599960327148438,-0.9608470155637008,-2.604503631591797,-6.3487130612127345,1.1397057980291407,-4.476608346402273,-0.732398916781321,6.930000305175781,23.170699730771933,-29.688331136133332,1.8721047148104721,5,2.420001983642578,2.4350051879882812,3.9650039672851562,2.0500030517578125,-1.7399978637695312,4,-0.013138433780043535,-3.59067316548668,73.93000030517578,-3.256406745177824,79.94999694824219,1.352416866643812,80.86000061035156,-0.013138433780043535 4246,2013-05-06,74.37000274658203,74.75,74.11000061035156,74.75,383900.0,-0.002949371257668809,2.368442186841207,-1.3571389645776566,39.55480384134863,50.606356064601286,3.190159596094958,2.8025256466329154,3.650853212101822,-0.35207585571910727,11.782623001898534,0.6399993896484375,-0.525747134185508,-2.7154972076416044,-6.66026145034111,1.2292670350579016,-4.687879328991357,-0.7431150862918514,6.969593963623041,20.73174548262705,-30.25996755257638,1.9723821213497552,5,2.639995574951172,2.639995574951172,4.402500152587891,2.3899993896484375,-2.0300064086914062,0,-0.019631558834919627,-8.142888283378747,74.58999633789062,-3.59067316548668,73.93000030517578,-3.256406745177824,79.94999694824219,-0.019631558834919627 4247,2013-05-07,74.81999969482422,75.12999725341797,74.33000183105469,74.6500015258789,428400.0,0.006050785688089366,1.0253220790759663,-0.44736683598690946,43.77224392532964,49.819188665362994,2.727569363318082,2.3393667775737015,3.2458962881956666,-0.700680955500502,12.192773518812253,0.7999954223632812,-0.1483485024637048,-2.1810001373291072,-6.248173517454646,1.8861732427964313,-4.214586827391884,-0.14741344726633088,6.342805081176749,25.7206270315808,-26.04238381716893,2.0335866900627706,5,2.1899986267089844,2.1899986267089844,3.952503204345703,1.94000244140625,-0.8600006103515625,1,-0.031007747985659306,2.368442186841207,74.37000274658203,-8.142888283378747,74.58999633789062,-3.59067316548668,73.93000030517578,-0.031007747985659306 4248,2013-05-08,75.45999908447266,75.45999908447266,74.33999633789062,74.45999908447266,314500.0,0.008553854480872314,1.2400054931640625,5.882416300152589,51.24600492571454,49.25838750315197,1.9614947446369086,1.4724255150915866,2.689606123979104,-1.2342182920142335,12.189043376337835,1.1200027465820312,0.2435402623961238,-1.3490005493164006,-5.320637032156341,2.62263593352354,-3.334818790736378,0.6368176921035769,5.5295495960082945,66.81713048674844,8.26173749082902,1.9858182414199737,5,1.5499992370605469,1.5499992370605469,3.31500244140625,1.3300018310546875,-1.9300003051757812,2,-0.0152398825845671,1.0253220790759663,74.81999969482422,2.368442186841207,74.37000274658203,-8.142888283378747,74.58999633789062,-0.0152398825845671 4249,2013-05-09,75.0999984741211,75.62000274658203,74.7300033569336,75.61000061035156,163300.0,-0.004770747610910564,2.358447652909931,-0.5100021362304688,50.69532658358242,48.783118939868324,2.033704673015251,1.6915395096650627,3.1105485764047955,-0.7491285441952726,12.15173899914149,0.8899993896484375,0.310347331855894,-1.5645011901855526,-5.56540453534177,2.436402154970665,-3.5649528627636613,0.4359504823925562,5.719759232750235,65.56267968209217,2.589433775783675,2.0004516725781083,5,1.9099998474121094,1.9099998474121094,3.4575042724609375,1.69000244140625,0.75,3,-0.008921413882267748,1.2400054931640625,75.45999908447266,1.0253220790759663,74.81999969482422,2.368442186841207,74.37000274658203,-0.008921413882267748 4250,2013-05-10,75.88999938964844,76.26000213623047,75.12000274658203,75.33000183105469,364200.0,0.010519319994388265,-1.3265395095367847,-1.098029829311712,52.641175121771575,48.23070532003665,1.0184581565867887,0.749362794727233,2.3712936215518425,-1.4147231652910648,12.730005479076063,1.160003662109375,0.2461497088074367,-0.6535003662109347,-4.590736874769419,3.28373614234755,-2.62211862049017,1.3151178880683005,4.763363163085458,82.79058214013236,14.935382803789366,1.9686182542792388,5,1.1199989318847656,1.1199989318847656,2.5600032806396484,0.9000015258789062,0.6200027465820312,4,-0.02661742863766503,2.358447652909931,75.0999984741211,1.2400054931640625,75.45999908447266,1.0253220790759663,74.81999969482422,-0.02661742863766503 4251,2013-05-13,75.16000366210938,75.9000015258789,75.0,75.61000061035156,283200.0,-0.009619129442747565,-1.3376533301626934,-0.8035694822888283,44.93220962585388,47.07804975195057,1.303973669299225,1.4488954718552236,3.116229685388788,-0.5771943770156724,13.655236596317389,0.9000015258789062,-0.002438954270985505,-1.3169963836669893,-5.3026668628418605,2.668674095507882,-3.309831623254425,0.6758388559204462,5.330291639569836,43.00526942036376,-22.83321197131818,1.9928352395874376,5,1.8499946594238281,1.8499946594238281,3.3674983978271484,1.6299972534179688,0.0099945068359375,0,-0.03073450073756223,-1.3265395095367847,75.88999938964844,2.358447652909931,75.0999984741211,1.2400054931640625,75.45999908447266,-0.03073450073756223 4252,2013-05-14,76.36000061035156,76.51000213623047,75.18000030517578,75.23999786376953,309200.0,0.015965897948021945,-1.1451679392600704,-2.4889118714183986,46.148981445714185,45.888698964456374,-0.6721616361995899,0.12371446819201992,1.92769422520864,-1.6820265748107204,14.500356372867795,1.3499984741210938,-0.19838008046491495,-0.03349952697753622,-3.951578880786869,3.8845798268317964,-1.9925392038822025,1.92554014992713,3.970488785294066,93.08750575718902,29.7798174259661,1.9590396769046645,5,-1.6450004577636719,0.6499977111816406,2.1325016021728516,0.6200027465820312,-3.470001220703125,1,-0.052645419595714005,-1.3376533301626934,75.16000366210938,-1.3265395095367847,75.88999938964844,2.358447652909931,75.0999984741211,-0.052645419595714005 4253,2013-05-15,75.91000366210938,77.30999755859375,75.86000061035156,75.9800033569336,728000.0,-0.005893097755962917,-16.058205807117535,-0.06249957425358138,42.32497447064565,46.25258378968985,-0.9560420374164806,0.5208708348029063,2.344185015418404,-1.1274982052994744,14.685485681235935,1.4499969482421875,-0.5498399228488893,-0.4329967498779297,-4.348538169108139,3.4825446693522792,-2.390767459493034,1.5247739597371748,4.26387594562334,45.736548726213535,-13.766739752158195,1.9577707096151067,5,-0.20000457763671875,1.0999946594238281,2.7099990844726562,1.0699996948242188,-3.660003662109375,2,-0.02568837417419423,-1.1451679392600704,76.36000061035156,-1.3376533301626934,75.16000366210938,-1.3265395095367847,75.88999938964844,-0.02568837417419423 4254,2013-05-16,76.06999969482422,76.77999877929688,75.83000183105469,75.91000366210938,365500.0,0.0021077068238202212,-4.937486588942136,-2.28566757493188,43.71759725025053,46.114813021134566,-0.8722860930685385,0.46339189063409947,2.140567944961248,-1.1854420061370234,14.47424844048576,0.9499969482421875,-1.0395558029848075,-0.3230007171630831,-4.195398463229978,3.5493970289038117,-2.2591995901965305,1.6131981558703643,3.950402320753838,46.32038206462863,-10.30920797222143,1.9361988730334492,5,-0.3600006103515625,0.9399986267089844,2.5500030517578125,1.1500015258789062,-4.900001525878906,3,-0.0333903105786415,-16.058205807117535,75.91000366210938,-1.1451679392600704,76.36000061035156,-1.3376533301626934,75.16000366210938,-0.0333903105786415 4255,2013-05-17,76.44000244140625,76.68000030517578,75.93000030517578,76.08000183105469,294200.0,0.004863977232370198,-1.2727146622277707,2.250059606122741,41.87289457689448,46.37237865841743,-1.0641778271008917,0.22793978680283544,1.7251860681410705,-1.4474905324605913,13.499735653397854,0.75,-1.5278383570706922,-0.03099822998046875,-3.837358703724533,3.7753622437635954,-1.9341784668525008,1.8721820068915633,3.429991533860246,62.337833910217455,9.414418578279921,1.9031802368720332,5,-0.6200027465820312,0.5699958801269531,2.1299991607666016,0.8950004577636719,-4.760002136230469,4,-0.007718523658308496,-4.937486588942136,76.06999969482422,-16.058205807117535,75.91000366210938,-1.1451679392600704,76.36000061035156,-0.007718523658308496 4256,2013-05-20,75.7300033569336,76.38999938964844,75.62999725341797,76.1500015258789,399900.0,-0.00928831844317235,-1.451578766027613,-1.166659602424448,31.23625994906658,44.97949154994375,-0.15754220450821776,1.0475674364388396,2.3561195086728617,-0.6365616523838469,12.53365619967733,0.8100051879882812,-1.202687040666973,-0.7764976501464815,-4.538867119664715,2.985871819371752,-2.6576823849055984,1.1046870846126353,3.992590738827573,25.82177281568004,-20.388715681468707,1.881184734759116,5,0.09499359130859375,1.2799949645996094,2.4849987030029297,1.6049995422363281,-3.5900039672851562,0,0.010299732532963901,-1.2727146622277707,76.44000244140625,-4.937486588942136,76.06999969482422,-16.058205807117535,75.91000366210938,0.010299732532963901 4257,2013-05-21,75.3499984741211,75.94999694824219,75.29000091552734,75.69999694824219,201300.0,-0.005017890743005071,-1.808532052010454,0.8333333333333334,32.49616932873401,42.896176483612585,0.34145707800688285,1.3901590430936892,2.6397296721115,-0.13813036801516887,12.976497478206872,0.6599960327148438,-1.0726919805817943,-1.0875022888183565,-4.883083882254397,2.7080793046176836,-2.9852930855363695,0.8102885078996565,4.228143739724857,2.9701811039978847,-39.62057839693091,1.8977907967180194,5,0.6700019836425781,1.6599998474121094,2.835002899169922,1.9850044250488281,-1.30999755859375,1,-0.00238885612237405,-1.451578766027613,75.7300033569336,-1.2727146622277707,76.44000244140625,-4.937486588942136,76.06999969482422,-0.00238885612237405 4258,2013-05-22,72.58000183105469,75.62999725341797,72.29000091552734,75.25,499100.0,-0.03676173456085419,-1.0553823617788463,7.628599455040872,43.174915663747335,42.060575270297576,2.972560478983425,3.9699008397099362,5.298176797892523,2.7377825443310826,14.394731598332456,3.339996337890625,-0.8744526828578358,-3.607498931884763,-7.730746950846495,0.5157490870769692,-5.669122941365629,-1.5458749224038968,6.856577538514344,6.458820790704708,-37.88171836884466,2.0616240094808664,5,2.2199974060058594,4.3249969482421875,5.517499923706055,4.755001068115234,0.5199966430664062,2,0.004271115331676789,-1.808532052010454,75.3499984741211,-1.451578766027613,75.7300033569336,-1.2727146622277707,76.44000244140625,0.004271115331676789 4259,2013-05-23,73.44000244140625,73.54000091552734,72.18000030517578,72.33000183105469,600400.0,0.011849002323717217,1.0763406793085775,-0.41573085077808447,44.30130796346957,41.133923363819584,2.0700102712461472,2.874510317530479,4.319490628894485,1.9996740238020436,15.277841105124656,1.3600006103515625,-0.7797015467519088,-2.504498291015622,-6.676098473271182,1.6671018912399376,-4.590298382143402,-0.4186981998878423,5.710713790001108,28.000047471788193,-18.232706240147337,2.0858000911277794,5,1.3049964904785156,3.4099960327148438,4.647497177124023,3.9949989318847656,0.2299957275390625,3,-0.01620373640858319,-1.0553823617788463,72.58000183105469,-1.808532052010454,75.3499984741211,-1.451578766027613,75.7300033569336,-0.01620373640858319 4260,2013-05-24,73.8499984741211,74.66999816894531,72.44000244140625,73.18000030517578,403600.0,0.005582734464666617,-1.0744205192261287,0.603601622104612,47.470792285690116,41.41598810380138,1.4977086247589426,2.252357137326584,3.773783484671739,1.709762888316817,15.866790218436504,2.2299957275390625,-0.8794059447851055,-1.8865020751953097,-6.039270093613283,2.2662659432226633,-3.9628860844043032,0.18988193401368392,4.882474801712377,39.66742356559197,-9.38657857781876,2.07638400920899,5,0.8950004577636719,3.0,3.9225025177001953,3.585002899169922,-1.2900009155273438,4,-0.03628978145632489,1.0763406793085775,73.44000244140625,-1.0553823617788463,72.58000183105469,-1.808532052010454,75.3499984741211,-0.03628978145632489 4261,2013-05-28,74.87000274658203,75.61000061035156,74.27999877929688,74.70999908447266,289200.0,0.013811838775032337,-1.607835804149775,0.23881208863786468,50.23042900438075,41.86948227698657,0.48303829466470916,0.9668908817100856,2.6413070883670287,0.7737228335250563,16.52693033253392,1.7600021362304688,-0.9216097067834852,-0.6664978027343693,-4.561110085096587,3.2281144796278483,-2.613803943915471,1.2808083384467324,3.46932215101198,71.35291343968623,18.54817528821308,1.9473061411811063,5,-0.12500381469726562,1.9799957275390625,2.257497787475586,2.5649986267089844,-1.910003662109375,1,-0.042607216834273154,-1.0744205192261287,73.8499984741211,1.0763406793085775,73.44000244140625,-1.0553823617788463,72.58000183105469,-0.042607216834273154 4262,2013-05-29,74.55000305175781,74.97000122070312,74.18000030517578,74.56999969482422,295200.0,-0.004274070830574739,-1.078943934146464,-0.12497615868777417,45.679027552063594,42.24215484158855,0.580315746226745,0.8326115107118994,2.844409297824143,1.1811492886960195,16.320078483648864,0.7900009155273438,-1.0774934522055446,-0.6709976196289062,-3.6689177370831487,2.3269224978253362,-2.1699576783560275,0.827962439098215,3.41976237029111,68.69579255105064,16.933865678305125,1.498960058727123,5,-0.07000350952148438,2.2999954223632812,2.5774974822998047,2.884998321533203,-0.0500030517578125,2,-0.03232734491554856,-1.607835804149775,74.87000274658203,-1.0744205192261287,73.8499984741211,1.0763406793085775,73.44000244140625,-0.03232734491554856 4263,2013-05-30,75.05999755859375,75.26000213623047,74.06999969482422,74.6500015258789,213900.0,0.006840972313332694,1.9382588137780332,-20.503243037008776,49.812729534013364,42.91939176200664,-0.07032773531791747,-0.0658915045503079,2.2487579452532316,0.75077863695482,15.719484160793776,1.19000244140625,-1.0202566480914186,0.08349685668945028,-1.9247836547406507,2.0917773681195513,-0.9206433990255931,1.0876371124044937,2.5623819564427777,83.96492703140952,32.54631668896711,1.0041402557150494,5,-0.6299972534179688,1.7900009155273438,1.9875030517578125,2.515003204345703,-0.1100006103515625,3,-0.013589084415705832,-1.078943934146464,74.55000305175781,-1.607835804149775,74.87000274658203,-1.0744205192261287,73.8499984741211,-0.013589084415705832 4264,2013-05-31,74.5,75.5999984741211,74.38999938964844,74.5999984741211,371600.0,-0.007460665824783774,-6.5625014901175405,-0.24390107742979958,43.349273563554064,43.083433871635485,0.2721662096161026,0.5681266643599656,2.701930161320675,1.3881117548589685,14.806179889570787,1.2099990844726562,-1.0932793110259524,-0.5050006866455021,-2.466380451572533,1.456379078281529,-1.4856905691090105,0.4756891958180063,2.7958367624448783,64.98418764951937,16.809612570839434,0.980689882463513,5,-0.21500015258789062,2.3499984741210938,2.375,3.085002899169922,1.470001220703125,4,-0.018791966790320913,1.9382588137780332,75.05999755859375,-1.078943934146464,74.55000305175781,-1.607835804149775,74.87000274658203,-0.018791966790320913 4265,2013-06-03,73.61000061035156,74.87000274658203,72.9800033569336,74.87000274658203,288300.0,-0.01194630053219381,1.999993944935241,12.600213626306553,42.695545750543616,44.35668784957738,0.802952559372244,1.4555706859960083,3.4815864091810482,2.3416358455648094,14.104425969698841,1.8899993896484375,-1.0929444755608984,-1.3460002899169865,-3.3979096594059826,0.7059090795720095,-2.3719549746614774,-0.3200456051724956,3.3788859646571723,23.954293206930863,-23.84663820403962,1.0259546847444965,6,0.4549980163574219,3.2399978637695312,3.372499465942383,3.9750022888183594,3.029998779296875,0,0.0008150734695866468,-6.5625014901175405,74.5,1.9382588137780332,75.05999755859375,-1.078943934146464,74.55000305175781,0.0008150734695866468 4266,2013-06-04,72.91000366210938,74.2699966430664,72.80999755859375,73.76000213623047,351400.0,-0.009509535965738669,-1.780922348085768,0.6746008198557684,32.937675831009045,44.405744127607946,1.1855373553093216,2.15085541358674,4.057607410469103,3.0849665290040775,13.325003248903045,1.4599990844726562,-1.1623538463889531,-1.9729972839355412,-4.208368831243064,0.26237426337198144,-3.0906830575893025,-0.8553115102817799,3.7903497367093877,3.584446978459957,-36.89813622642969,1.1176857736537598,6,0.9949951171875,3.9399948120117188,4.102497100830078,4.674999237060547,5.439994812011719,1,-0.0048005223691618415,1.999993944935241,73.61000061035156,-6.5625014901175405,74.5,1.9382588137780332,75.05999755859375,-0.0048005223691618415 4267,2013-06-05,72.5,73.33999633789062,72.06999969482422,73.06999969482422,375100.0,-0.005623421225014247,1.2882967097168858,0.6705890800728833,33.06848883319418,43.28280781310203,1.2837546296102715,2.506656386878376,4.351789042136261,3.5342839003569395,12.850159763013897,1.2699966430664062,-1.2584418873550334,-2.267000961303708,-4.7438755923841995,0.20987366977678334,-3.5054382768439467,-1.0285636457634695,3.9291322132001767,12.181315973753144,-26.495033352958465,1.238437315540245,6,1.3400001525878906,4.2949981689453125,4.590000152587891,5.085002899169922,6.3600006103515625,2,0.006344814958243461,-1.780922348085768,72.91000366210938,1.999993944935241,73.61000061035156,-6.5625014901175405,74.5,0.006344814958243461 4268,2013-06-06,74.30999755859375,74.3499984741211,72.3499984741211,72.61000061035156,377600.0,0.024965483566810276,1.2471925523342535,-2.9824523831831993,42.49145435738264,43.08171296798126,-0.28500755506742337,0.6388397996626054,2.435264756869742,1.765422949152736,12.299215797947003,2.0,-1.1041951706194482,-0.39950332641600994,-2.8619921505135153,2.0629854976814954,-1.6307477384647626,0.8317410856327427,1.770404053136346,63.45605207874057,24.683055108876808,1.2312444120487558,6,-0.4699974060058594,2.4850006103515625,3.1775035858154297,3.275005340576172,4.819999694824219,3,0.0025568893506748847,1.2882967097168858,72.5,-1.780922348085768,72.91000366210938,1.999993944935241,73.61000061035156,0.0025568893506748847 4269,2013-06-07,74.43000030517578,74.9800033569336,74.01000213623047,74.5199966430664,234700.0,0.001614893695661923,-1.08604055916519,-0.05293911732234698,41.23799799786483,42.389180269334005,-0.27916843634666577,0.49125577703652823,2.1869786777708953,1.6855965615615105,11.672010997026899,0.970001220703125,-0.9550119024305985,-0.24600067138672443,-2.704347594423922,2.212346251650473,-1.4751741329053232,0.9831727901318743,1.3295691532018452,81.09957527135441,43.43577090243923,1.2291734615185972,6,-0.5900001525878906,0.2599983215332031,3.2124996185302734,3.1550025939941406,4.6100006103515625,4,0.006986385072340839,1.2471925523342535,74.30999755859375,1.2882967097168858,72.5,-1.780922348085768,72.91000366210938,0.006986385072340839 4270,2013-06-10,73.87000274658203,75.04000091552734,73.62999725341797,74.75,259100.0,-0.007523815078565921,-1.0735222345014839,9.77814513394371,41.784443842359885,41.450737473553914,0.31733645924043685,0.9403744198835824,2.560216778941708,2.2813253084851226,11.466813571441946,1.410003662109375,-0.8065235743782608,-0.7049983978271541,-3.1189186533183886,1.7089218576640803,-1.9119585255727714,0.5019617299184631,1.5944011307113186,60.60613844905005,20.558550822444886,1.2069601277456197,6,-0.035003662109375,0.8199958801269531,3.1474971771240234,3.154998779296875,5.239997863769531,0,0.028428298308385447,-1.08604055916519,74.43000030517578,1.2471925523342535,74.30999755859375,1.2882967097168858,72.5,0.028428298308385447 4271,2013-06-11,72.8499984741211,73.76000213623047,72.5,73.44000244140625,567200.0,-0.01380809847753972,1.0487783697951234,0.6704611463201061,39.54848751610722,40.76956635844765,1.1406180513719448,1.87455499110186,3.4396552292569424,3.3381984174993278,11.399861792023847,1.3700027465820312,-0.7499699462617571,-1.6095024108886662,-4.124505908542204,0.9055010867648718,-2.867004159715435,-0.3520006620618972,2.342853068574726,26.26257436729997,-17.71187032534943,1.2575017488267661,6,0.9850006103515625,1.8400001525878906,4.167501449584961,4.1750030517578125,6.290000915527344,1,0.052024721961712705,-1.0735222345014839,73.87000274658203,-1.08604055916519,74.43000030517578,1.2471925523342535,74.30999755859375,0.052024721961712705 4272,2013-06-12,72.33999633789062,73.4800033569336,72.33000183105469,73.45999908447266,366900.0,-0.007000715812116809,-1.0175611192536524,1.8982969754179975,48.76285789343699,40.65291395393916,1.4574271794994047,2.179701040245405,3.804135750287145,3.867788304863552,11.731558790487295,1.1500015258789062,-0.7754101364781576,-1.918504333496088,-4.436535348707807,0.5995266817156306,-3.1775198411019403,-0.6594888258902358,2.7000045776367188,0.3688011148491716,-46.35378289710004,1.2590155076058573,6,1.4950027465820312,2.3500022888183594,4.670001983642578,4.685005187988281,6.760002136230469,2,0.0830799342062245,1.0487783697951234,72.8499984741211,-1.0735222345014839,73.87000274658203,-1.08604055916519,74.43000030517578,0.0830799342062245 4273,2013-06-13,73.95999908447266,74.25,72.12999725341797,72.41000366210938,236300.0,0.022394288479297364,-1.00947342920058,-1.383921090455787,52.48564382686379,41.66806620541803,-0.3743906657077787,0.4280655215659124,2.1047266997007057,2.2846565682421556,12.362489210000486,2.1200027465820312,-0.8806889903104036,-0.2010013580322294,-2.5978763452574185,2.1958736291929597,-1.399438851644831,0.9974361355803723,0.8424017333984324,62.88658172093755,13.225835676854395,1.198437493612597,6,-0.404998779296875,0.7299995422363281,3.049999237060547,3.06500244140625,5.590003967285156,3,0.06625204957456021,-1.0175611192536524,72.33999633789062,1.0487783697951234,72.8499984741211,-1.0735222345014839,73.87000274658203,0.06625204957456021 4274,2013-06-14,73.52999877929688,74.38999938964844,73.51000213623047,73.73999786376953,208700.0,-0.0058139576865686715,-6.040192876979888,-0.13548368043079134,48.473284387774044,42.310037165110295,-0.1077902427988846,0.6935786810562661,2.46448338625504,2.7553096632389327,12.977754537097669,0.8799972534179688,-0.9219660678378858,-0.5040016174316406,-2.7386616441778955,1.7306584093146142,-1.6213316308047752,0.6133283959414939,1.0538099487304606,48.109957527135435,-2.6985969525878275,1.1173300133731274,6,0.02500152587890625,1.1599998474121094,3.479999542236328,3.4950027465820312,6.0500030517578125,4,0.07615937123744154,-1.00947342920058,73.95999908447266,-1.0175611192536524,72.33999633789062,1.0487783697951234,72.8499984741211,0.07615937123744154 4275,2013-06-17,75.8499984741211,76.33000183105469,73.86000061035156,74.12999725341797,539000.0,0.03155174395946592,-1.185847101160616,-8.190517711171662,54.159574826363254,44.66802594237187,-2.3206750278860397,-1.763293985507886,0.127152584453313,0.4913031433449504,13.463532039648799,2.8000030517578125,-1.0069523590748446,1.8454982757568388,-0.267703274444969,3.9586998259586466,0.7888975006559349,2.9020990508577427,-3.779998779296875,88.57136110066611,38.694236695597496,1.056600775100905,6,-1.6499977111816406,-1.1599998474121094,1.1599998474121094,1.1750030517578125,4.120002746582031,0,0.04205672387053028,-6.040192876979888,73.52999877929688,-1.00947342920058,73.95999908447266,-1.0175611192536524,72.33999633789062,0.04205672387053028 4276,2013-06-18,76.51000213623047,77.12999725341797,75.86000061035156,76.06999969482422,372900.0,0.008701432767128647,-1.9534784691542024,0.2558151913557247,58.085802971560376,47.447727513301444,-2.7002794574331404,-2.48950409166045,-0.5451268589366407,-0.11021698084790899,13.950447843090835,1.279998779296875,-0.9528642439051396,2.4665019989013643,0.19626168393509147,4.736742313867637,1.3313818414182208,3.601622156384508,-4.354802398681642,87.60009765625,38.44677778300506,1.1351201574831382,6,-1.8800048828125,-1.8200035095214844,0.4999961853027344,0.5149993896484375,2.7099990844726562,1,0.03398246505720448,-1.185847101160616,75.8499984741211,-6.040192876979888,73.52999877929688,-1.00947342920058,73.95999908447266,0.03398246505720448 4277,2013-06-19,75.16999816894531,76.80000305175781,75.12000274658203,76.73999786376953,236700.0,-0.01751410181506985,-1.0119878111737,-3.5681613261201277,50.42471238093442,48.32920062702942,-1.0523752743190187,-1.226563258637924,0.7680668102343873,1.2686178465704074,14.105545886359284,1.6800003051757812,-0.8486853596011485,1.135498046875,-1.1142690789576903,3.3852651727076903,0.010614483958647725,2.2603816097913523,-2.8158065307617193,60.800018310546875,15.387118198315179,1.1248835629163465,6,-0.5400009155273438,-0.4799995422363281,1.8400001525878906,1.8550033569335938,2.9599990844726562,2,0.052813639981479144,-1.9534784691542024,76.51000213623047,-1.185847101160616,75.8499984741211,-6.040192876979888,73.52999877929688,0.052813639981479144 4278,2013-06-20,72.88999938964844,74.94000244140625,72.80000305175781,74.41999816894531,202700.0,-0.03033123366815249,-1.5029357699926829,0.9745217049027374,44.51261371271898,48.69304681756877,1.1231223749088457,1.1360989219170108,2.9042649067503987,3.5678773278416713,13.001978738497439,2.3699951171875,-0.6185307808960658,-1.1600006103515597,-3.3715211301891657,1.0515199094860463,-2.2657608702703698,-0.05424035043274955,-0.3447755268554715,2.0784401479364485,-39.170987854627995,1.1057602599188034,6,1.7399978637695312,1.7999992370605469,2.9724998474121094,4.135002136230469,4.970001220703125,3,0.08519686015190953,-1.0119878111737,75.16999816894531,-1.9534784691542024,76.51000213623047,-1.185847101160616,75.8499984741211,0.08519686015190953 4279,2013-06-21,72.25,73.55999755859375,71.54000091552734,73.0999984741211,374800.0,-0.008780345657943944,1.2824864114622172,0.5555550014959609,45.28432959800219,49.08192301264015,1.5884066771169643,1.7732928592872383,3.4322937501159316,4.220737301043258,11.987949764551212,2.0199966430664062,-0.3606891240224144,-1.7404998779296932,-4.081372723860639,0.6003729680012526,-2.910936300895173,-0.5700634549642132,4.879997253417969,12.701244179000179,-29.466233649216043,1.1704364229654742,6,2.0849990844726562,2.0849990844726562,4.10999870300293,4.775001525878906,5.5500030517578125,4,0.10103810452259943,-1.5029357699926829,72.88999938964844,-1.0119878111737,75.16999816894531,-1.9534784691542024,76.51000213623047,0.10103810452259943 4280,2013-06-24,71.16999816894531,72.16999816894531,70.76000213623047,71.83999633789062,390100.0,-0.014948122229130667,1.1202918669618989,0.7882345549362271,44.12161033637341,49.5900477704475,2.5089820263043663,2.785010147153855,4.375150604232644,5.313677299130916,11.805704317161736,1.4899978637695312,-0.3630911298223509,-2.686501693725589,-5.346334539601585,-0.026668847849592225,-4.016418116663587,-1.3565852707875905,5.848199157714845,6.436363375045513,-38.93398471935417,1.329916422938001,6,2.7750015258789062,2.7750015258789062,5.190000534057617,5.855003356933594,8.669998168945312,0,0.11816782181370122,1.2824864114622172,72.25,-1.5029357699926829,72.88999938964844,-1.0119878111737,75.16999816894531,0.11816782181370122 4281,2013-06-25,71.68000030517578,71.94999694824219,70.66000366210938,71.87999725341797,207800.0,0.007165970905602892,6.588277533435059,0.2985037236101938,47.24832627145766,49.42176647911646,2.0289254887542256,2.133134327097366,3.7897751346762902,4.82178612560115,12.218399921993441,1.2899932861328125,-0.35615973539376,-2.0169994354248075,-4.800637062978268,0.7666381921286529,-3.408818249201545,-0.6251806216480702,5.087869213867194,16.612324828338608,-31.594825471520302,1.3918188137767333,6,2.2150001525878906,2.2150001525878906,4.73499870300293,5.345001220703125,17.25,1,0.11565291406574874,1.1202918669618989,71.16999816894531,1.2824864114622172,72.25,-1.5029357699926829,72.88999938964844,0.11565291406574874 4282,2013-06-26,72.13999938964844,72.9000015258789,72.05999755859375,72.4000015258789,272100.0,0.00641739791453988,-2.999963670051407,1.3000305180437934,41.99263750346279,48.255876887627466,1.718267593112671,1.5634871785214983,3.208547483567628,4.369663685055571,12.395795969582682,1.220001220703125,-0.31206931005721117,-1.436500167846674,-4.2728158714061095,1.3998155357127615,-2.854658019626399,-0.018342316066949138,4.261398177978521,34.57934929089392,-11.215647275118435,1.41815785177972,6,1.7550010681152344,1.7550010681152344,4.277498245239258,4.885002136230469,17.25,2,0.09814252690540792,6.588277533435059,71.68000030517578,1.1202918669618989,71.16999816894531,1.2824864114622172,72.25,0.09814252690540792 4283,2013-06-27,74.04000091552734,74.16999816894531,72.51000213623047,72.72000122070312,200900.0,0.02633769811414144,1.101268512214319,-5.076880190146425,48.72798775316821,48.284177261560146,-0.18907556821467608,-0.4393749873003827,1.2426802164511486,2.495533063355026,12.51465508957787,2.029998779296875,-0.10078568198350979,0.5145011901855412,-2.2451444655870034,3.274146845958086,-0.8653216377007311,1.8943240180718135,2.016913017768559,96.29636875029888,52.69652711000213,1.3798228278862752,6,-0.14500045776367188,-0.14500045776367188,2.4749984741210938,2.9850006103515625,15.510002136230469,3,0.05524036044457814,-2.999963670051407,72.13999938964844,6.588277533435059,71.68000030517578,1.1202918669618989,71.16999816894531,0.05524036044457814 4284,2013-06-28,73.0999984741211,74.05000305175781,72.70999908447266,74.05000305175781,571900.0,-0.012695872903603855,1.821047390358098,-0.7197006039938734,47.549321465618725,47.549704665921865,0.7638430976661397,0.4114609049809701,2.1641761020641894,3.4459840216921975,12.858884456150488,1.3400039672851562,-0.0004257073415629975,-0.3555011749267578,-3.081891115242996,2.3708887653894806,-1.718696145084877,1.0076937952313614,2.633100842903616,69.51563050197582,26.907553412111284,1.363194970158118,6,0.7950019836425781,0.7950019836425781,2.752500534057617,3.8200035095214844,14.5,4,0.06511630965239501,1.101268512214319,74.04000091552734,-2.999963670051407,72.13999938964844,6.588277533435059,71.68000030517578,0.06511630965239501 4285,2013-07-01,73.66999816894531,73.98999786376953,72.4800033569336,73.62999725341797,490000.0,0.0077975336076923085,3.441158321085169,-0.0421060239802761,52.68675871592337,46.94981085973997,-0.1652918162639594,-0.1621257277693644,1.5880370163254156,2.8956016229105614,12.51542258750491,1.5099945068359375,-0.0505017702563606,0.21149864196777912,-2.5157389845371796,2.938736268472738,-1.1521201712847073,1.5751174552202656,1.7587154087844823,85.7549634614465,39.38234710292947,1.363618813252482,7,0.06000518798828125,0.22500228881835938,2.127500534057617,3.1950035095214844,13.360000610351562,0,0.05606087940088278,1.821047390358098,73.0999984741211,1.101268512214319,74.04000091552734,-2.999963670051407,72.13999938964844,0.05606087940088278 4286,2013-07-02,72.55999755859375,74.16000366210938,72.19000244140625,73.56999969482422,373100.0,-0.015067200189228025,-1.2514397820163488,-25.249475491131033,50.69357188075451,46.979684137497756,0.3637265035066264,0.9700434743379702,2.674360061471873,4.013854605851492,12.121506699694692,1.970001220703125,-0.045475181036920276,-0.8810016632080107,-3.6274827399794844,1.8654794135634631,-2.2542422015937547,0.49223887517773335,2.5825934241988193,23.696675609809013,-27.318010217655413,1.373240538385739,7,0.2400054931640625,1.3350028991699219,3.2375011444091797,4.305004119873047,15.430000305175781,1,0.10033074730216351,3.441158321085169,73.66999816894531,1.821047390358098,73.0999984741211,1.101268512214319,74.04000091552734,0.10033074730216351 4287,2013-07-03,72.95999908447266,73.47000122070312,72.41999816894531,72.51000213623047,254700.0,0.005512700376759216,-2.3333171865917457,-0.44554059055921075,46.58470287081739,47.209916266175355,-0.42770904801855636,0.6390345319584725,2.1997137814433643,3.622918409309662,11.34264758380799,1.0500030517578125,-0.2994049410469444,-0.5040000915527401,-3.2248863089399578,2.2168861258344776,-1.8644432002463418,0.8564430171408617,1.913636659078918,38.88880326138054,-10.185294175184389,1.3604431086936064,7,-0.5449981689453125,0.9350013732910156,2.8374996185302734,3.9050025939941406,15.290000915527344,2,0.21888708088130793,-1.2514397820163488,72.55999755859375,3.441158321085169,73.66999816894531,1.821047390358098,73.0999984741211,0.21888708088130793 4288,2013-07-05,74.5,74.5199966430664,72.76000213623047,73.5,258700.0,0.02110746895356108,2.3846266707748285,2.2222372927333764,53.07936597128637,48.07603141876249,-1.916896467189261,-0.9338826802911058,0.5740218600804923,2.1007105969556505,10.987887044956013,1.7599945068359375,-0.6572662466255963,1.0265007019042969,-1.7081149445393038,3.7611163483478975,-0.34080712131751056,2.3938085251261043,0.1208178186650457,99.14177283994276,47.8825120907496,1.3673078232218032,7,-1.9099998474121094,-0.6049995422363281,1.164999008178711,2.365001678466797,13.849998474121094,4,0.19986576361944208,-2.3333171865917457,72.95999908447266,-1.2514397820163488,72.55999755859375,3.441158321085169,73.66999816894531,0.19986576361944208 4289,2013-07-08,74.94999694824219,75.5199966430664,74.37999725341797,74.83000183105469,328100.0,0.00604022749318367,-1.2352835579756758,0.1199951171875,46.757922497953864,48.368954992271426,-2.1720344972517864,-1.4154986997054522,0.01858480440250787,1.6548579575928954,11.160148524658872,1.1399993896484375,-0.8153237773234565,1.450497817993167,-1.3318795938552483,4.232875229841582,0.05930911206895928,2.8416865239173745,-4.2899932861328125,82.8828622422211,34.84202572372974,1.3911887059242078,7,-1.8599967956542969,-1.0549964904785156,0.69000244140625,1.9150047302246094,13.610000610351562,0,0.19479662038676104,2.3846266707748285,74.5,-2.3333171865917457,72.95999908447266,-1.2514397820163488,72.55999755859375,0.19479662038676104 4290,2013-07-09,75.97000122070312,75.98999786376953,74.63999938964844,74.91999816894531,230700.0,0.01360913027341848,1.477069742699555,8.750381485249237,48.103931116917686,48.464022197322535,-2.7262488803462332,-2.3927892775647166,-1.087831956701507,0.6425762462656763,11.222323068230788,1.3499984741210938,-0.6739554773338057,2.365502166748044,-0.6263577463807195,5.357362079876808,0.8695722101836623,3.861432123312426,-5.212797698974612,99.47377191696799,54.10556510140924,1.4959299565643835,7,-1.9450035095214844,-2.075000762939453,-0.40250205993652344,0.8950004577636719,12.379997253417969,1,0.1530867061543313,-1.2352835579756758,74.94999694824219,2.3846266707748285,74.5,-2.3333171865917457,72.95999908447266,0.1530867061543313 4291,2013-07-10,76.63999938964844,76.68000030517578,75.51000213623047,75.66000366210938,235900.0,0.008819246520727075,1.2075487994472276,0.933326551669016,55.416361191196906,49.95554705151522,-2.926425729190484,-2.9136774894494977,-1.865963447174238,-0.009657481253455558,10.829172301765905,1.1699981689453125,-0.46653585290876265,2.8460002899169865,-0.4128373485194885,6.1048379283534615,1.216581470698756,4.475419109135217,-5.67348409423829,99.06101184346497,53.34619505859939,1.6294188192182346,7,-2.204998016357422,-2.7449989318847656,-1.1825008392333984,0.22500228881835938,9.889999389648438,2,0.13556888664396038,1.477069742699555,75.97000122070312,-1.2352835579756758,74.94999694824219,2.3846266707748285,74.5,0.13556888664396038 4292,2013-07-11,78.3499984741211,78.58999633789062,76.19999694824219,76.19999694824219,371900.0,0.022312096791373692,-1.2232536683167439,2.1938886726352664,70.99998415434374,52.4302133183125,-4.093359805981464,-4.374625679395493,-3.7306083833749994,-1.6935246110316342,10.63895325852954,2.3899993896484375,-0.08101195984635012,4.255499267578131,0.4919033369161525,8.019095198240109,2.3737013022471416,6.13729723290912,-7.040674078125008,95.88339446887976,42.80447076827535,1.8817979653309906,7,-2.9599990844726562,-3.7249984741210938,-2.9724998474121094,-1.4849967956542969,7.840003967285156,3,0.12303764616961055,1.2075487994472276,76.63999938964844,1.477069742699555,75.97000122070312,-1.2352835579756758,74.94999694824219,0.12303764616961055 4293,2013-07-12,78.86000061035156,79.12999725341797,78.36000061035156,78.58000183105469,161800.0,0.006509280742346357,-1.1388759377781545,0.13023189794361348,75.67985734762861,55.555828416313595,-4.299926214298154,-4.7418257131866,-4.363181938151143,-2.184702113070742,11.053675285694744,0.779998779296875,0.2636394148067609,4.520501327514651,0.19740495513138967,8.843597699897913,2.3589531413230134,6.682049513706289,-6.968222459003911,94.3158601459704,34.636961993215564,2.161548186191632,7,-3.200000762939453,-3.9650001525878906,-3.542501449584961,-2.049999237060547,6.599998474121094,4,0.11907176410059339,-1.2232536683167439,78.3499984741211,1.2075487994472276,76.63999938964844,1.477069742699555,75.97000122070312,0.11907176410059339 4294,2013-07-15,79.12999725341797,82.4800033569336,78.45999908447266,82.4800033569336,168600.0,0.0034237463983859406,1.3999981780583568,-11.964359673024523,83.00164038238054,58.92414860147551,-4.050576959360541,-4.817783782106815,-4.561067595513336,-2.4310791959940445,11.984966355676868,4.0200042724609375,0.7069859969048764,4.510498046875,-0.2907978584261173,9.311793952176117,2.1098500942244414,6.911145999525559,-6.5143971918632815,57.27035193483877,-8.765665656819124,2.4006479526505617,7,-1.7949943542480469,-2.5599937438964844,-3.812498092651367,-2.319995880126953,6.4900054931640625,0,0.11651714319129303,-1.1388759377781545,78.86000061035156,-1.2232536683167439,78.3499984741211,1.2075487994472276,76.63999938964844,0.11651714319129303 4295,2013-07-16,79.04000091552734,79.44000244140625,78.58999633789062,79.08999633789062,136200.0,-0.0011373226464599373,1.266659885051625,0.014923979484937098,81.61512455446038,62.359876676331716,-3.4852504783481066,-4.718465008768931,-4.419796164942682,-2.311360069801964,13.43285804905126,0.850006103515625,0.9306329901537111,4.2610015869140625,-0.9101125634521026,9.432115737280228,1.6754445117309729,6.846558662097152,-5.240672458527186,50.64559771971996,-20.748168290432048,2.5855570751830825,7,-1.5900001525878906,-2.4699974060058594,-4.775001525878906,-2.229999542236328,6.010002136230469,1,0.1204453002631003,1.3999981780583568,79.12999725341797,-1.1388759377781545,78.86000061035156,-1.2232536683167439,78.3499984741211,0.1204453002631003 4296,2013-07-17,79.11000061035156,79.2300033569336,78.62999725341797,79.0,192100.0,0.0008856236590764066,2.4285465166971836,-2.20021364260644,80.977783203125,66.18133004658812,-2.825561036763361,-4.83140050181818,-4.429558047142933,-2.3619454296779736,14.529387850508762,0.600006103515625,1.28156664906804,4.201001358032229,-1.2750749201402414,9.6770776362047,1.462963218945987,6.939039497118472,-4.268991165359395,46.33759064452524,-28.485540112471618,2.738038139086237,7,-1.4899978637695312,-2.539997100830078,-4.847501754760742,-2.299999237060547,7.1999969482421875,2,0.11679936534547908,1.266659885051625,79.04000091552734,1.3999981780583568,79.12999725341797,-1.1388759377781545,78.86000061035156,0.11679936534547908 4297,2013-07-18,79.13999938964844,79.5999984741211,78.9800033569336,79.22000122070312,102200.0,0.0003792033758744928,-2.100022888532845,-0.7272853377722291,77.18550089267197,68.85978948229761,-2.1084647158141934,-4.794545823354952,-4.412235418286755,-2.357628292434484,16.181757393062433,0.6199951171875,1.5276391754621557,4.0325000762939425,-1.7619691635335073,9.826969316121392,1.1352654563802105,6.9297346962076745,-3.3823106752232945,18.931996585292683,-50.978313136147065,2.8972346199137284,7,-0.7099990844726562,-2.569995880126953,-4.877500534057617,-2.329998016357422,6.910003662109375,3,0.09337881534802062,2.4285465166971836,79.11000061035156,1.266659885051625,79.04000091552734,1.3999981780583568,79.12999725341797,0.09337881534802062 4298,2013-07-19,79.0999984741211,79.2699966430664,78.44999694824219,78.75,99900.0,-0.0005054449814991813,1.376828580590232,-4.374880793438871,85.3773763146767,73.15083990637794,-1.5056713445744379,-4.495963560858456,-4.345034493641407,-2.2681865229954923,17.242704725526036,0.8199996948242188,1.9338362639553281,3.6819992065429688,-2.2753923035116372,9.639390716597575,0.7033034515156658,6.660694961570272,-2.5356320025949373,16.12904447191611,-51.607478605512334,2.978695755027303,7,-0.5399971008300781,-2.5299949645996094,-4.837499618530273,-2.3050003051757812,7.19000244140625,4,0.08963342735846913,-2.100022888532845,79.13999938964844,2.4285465166971836,79.11000061035156,1.266659885051625,79.04000091552734,0.08963342735846913 4299,2013-07-22,79.55000305175781,79.62999725341797,78.9000015258789,79.0999984741211,224700.0,0.005689059245480799,1.3934561554913512,1.285732970027248,85.16749075072872,77.2690131990236,-1.3796274035038607,-4.607244898683177,-4.7504434931138775,-2.675690940400571,17.848207773794538,0.7299957275390625,2.4482503305351315,3.767003631591791,-2.2671565516291707,9.801163814812753,0.7499235399813102,6.784083723202272,-2.275760153982759,93.22083212103578,26.61663817484566,3.017080091610478,7,-0.5550003051757812,-2.979999542236328,-5.42750358581543,-2.7550048828125,4.129997253417969,0,0.07429284482704057,1.376828580590232,79.0999984741211,-2.100022888532845,79.13999938964844,2.4285465166971836,79.11000061035156,0.07429284482704057 4300,2013-07-23,79.58000183105469,79.73999786376953,79.25,79.55000305175781,110100.0,0.0003771059477817307,1.8000610367528447,0.06666327585914586,98.21432314264035,82.02434230473955,-0.9428460426127288,-4.1896899219735815,-4.760046628777374,-2.6728026134437073,18.180255073774624,0.48999786376953125,2.7730800224697987,3.376502227783206,-2.473440857668251,9.226445313234663,0.4515306850574774,6.3014737705089345,-1.6810676781806109,87.5972155686852,14.922513997446018,2.92497154272573,7,-0.24000167846679688,-3.009998321533203,-5.457502365112305,-2.785003662109375,4.6399993896484375,1,0.07589847670963912,1.3934561554913512,79.55000305175781,1.376828580590232,79.0999984741211,-2.100022888532845,79.13999938964844,0.07589847670963912 4301,2013-07-24,79.97000122070312,80.13999938964844,79.6500015258789,79.6500015258789,264800.0,0.0049007210439173665,-2.0624895691772167,10.66709053916582,98.2118663900354,85.04788477537195,-0.906095237986122,-4.1389872700469255,-5.101164489154527,-3.0413642400359038,18.539651448544305,0.55999755859375,3.231230576496216,3.352001571655279,-2.320498940086452,9.02450208339701,0.5157513157844136,6.188251827526145,-1.5213387633419018,89.94095128029181,12.45585151213686,2.836250255870868,7,0.4500007629394531,-3.3999977111816406,-5.525001525878906,-3.1750030517578125,4.409996032714844,2,0.06352384336014683,1.8000610367528447,79.58000183105469,1.3934561554913512,79.55000305175781,1.376828580590232,79.0999984741211,0.06352384336014683 4302,2013-07-25,79.22000122070312,80.73999786376953,78.75,79.91000366210938,373600.0,-0.009378516800695458,-1.441707855912529,-2.156259685764013,86.41978651809745,86.24121023875739,-0.02202312024134301,-2.9843862432295936,-4.348675601103636,-2.282852030512089,19.255861247061976,1.9899978637695312,3.6124142434516955,2.2480014801025447,-3.1235336199743955,7.619536580179485,-0.4377660699359325,4.933769030141022,3.2600021362304688,33.62462727590745,-39.42238088157273,2.6857675500384732,7,1.2449989318847656,-2.6499977111816406,-4.560003280639648,-2.4250030517578125,4.760002136230469,3,0.08949755400960213,-2.0624895691772167,79.97000122070312,1.8000610367528447,79.58000183105469,1.3934561554913512,79.55000305175781,0.08949755400960213 4303,2013-07-26,78.12999725341797,79.4000015258789,77.5,78.48999786376953,275800.0,-0.013759201596683313,-1.3456879662421821,0.5217381689517913,72.33145420275537,85.0556339965768,1.0655992509814496,-1.6572261418818641,-3.2542904055079163,-1.210386986271942,20.415477999455224,1.9000015258789062,3.821401307922244,0.9534976959228487,-4.257049036703947,6.164044428549644,-1.651775670390549,3.5587710622362465,4.27540603637695,19.444372493659827,-50.19559203933079,2.605273366313397,7,0.9900016784667969,-1.5599937438964844,-3.469999313354492,-1.3349990844726562,5.1300048828125,4,0.10136959012875635,-1.441707855912529,79.22000122070312,-2.0624895691772167,79.97000122070312,1.8000610367528447,79.58000183105469,0.10136959012875635 4304,2013-07-29,77.86000061035156,78.91999816894531,77.77999877929688,78.13999938964844,167900.0,-0.0034557359856376424,-4.181786655569427,0.7777730682829653,64.83517141597838,83.19119475896768,1.2700624327346617,-1.067045690043841,-2.9881175267547206,-0.9652658198581463,21.637761882078077,1.1399993896484375,3.6578961523672007,0.4455009460449162,-4.40332894082097,5.294330832910802,-1.9789139973880339,2.8699158894778662,4.349186547851559,11.111137275032789,-52.493176581293774,2.4244149434329434,7,1.2599983215332031,-1.2899971008300781,-3.200002670288086,-1.06500244140625,6.3600006103515625,0,0.1082712591714905,-1.3456879662421821,78.12999725341797,-1.441707855912529,79.22000122070312,-2.0624895691772167,79.97000122070312,0.1082712591714905 4305,2013-07-30,77.80000305175781,78.80000305175781,77.54000091552734,78.45999908447266,236400.0,-0.0007705825600233807,-1.1355962887531115,2.357138964577657,60.069485836598346,80.86805060713141,1.2691314593918719,-0.7186180496356656,-2.9446478664345648,-0.9332999638143633,22.746261205668542,1.2600021362304688,3.3750023463003203,0.17900314331055256,-4.338854824617201,4.696861111238306,-2.079925840653331,2.4379321272744363,4.220816620117191,9.259359554292361,-47.80025858421739,2.258928983963879,7,1.3199958801269531,-1.2299995422363281,-3.4650039672851562,-1.2700042724609375,7.299995422363281,1,0.07557836790194217,-4.181786655569427,77.86000061035156,-1.3456879662421821,78.12999725341797,-1.441707855912529,79.22000122070312,0.07557836790194217 4306,2013-07-31,79.83999633789062,80.30000305175781,77.58999633789062,78.33999633789062,366200.0,0.026220992366487117,1.2396625430333295,-2.272740934259655,62.23317427248139,79.20668098266577,-0.7335644167051214,-2.303341270340127,-4.954916025616512,-3.001882019757204,24.00864448440336,2.7100067138671875,3.0247987370212854,1.8549964904785128,-2.0816792162456323,5.791672197202658,-0.11334136288355978,3.8233343438405853,1.9999905471093768,72.22215681241802,19.244270303823328,1.9683378533620752,7,-0.7199974060058594,-3.2699928283691406,-5.894996643066406,-3.6999969482421875,5.200004577636719,2,0.05485978311266315,-1.1355962887531115,77.80000305175781,-4.181786655569427,77.86000061035156,-1.3456879662421821,78.12999725341797,0.05485978311266315 4307,2013-08-01,88.93000030517578,89.5999984741211,80.87000274658203,81.0,1058200.0,0.11385276032347713,-1.1318684389727232,5.2866668701171875,84.32176615136582,79.08939096452013,-9.262909065167804,-10.683306666044047,-13.896704790510682,-12.073495543757076,26.194346590433504,9.760002136230469,2.9416647651499517,10.146500396728513,4.426671919395375,15.86632887406165,7.286586158061937,13.006414635395089,-11.430000305175781,94.46282435176936,44.784209913863165,2.8599142386665704,8,-5.380001068115234,-8.10000228881836,-15.03499984741211,-12.84000015258789,-3.029998779296875,3,-0.05116387086634244,1.2396625430333295,79.83999633789062,-1.1355962887531115,77.80000305175781,-4.181786655569427,77.86000061035156,-0.05116387086634244 4308,2013-08-02,89.38999938964844,89.5,87.19000244140625,88.33000183105469,393100.0,0.005172597356281505,2.609374627470615,0.13366929606571476,84.5222307620824,79.01769541022608,-9.062824044408273,-10.509411049446854,-14.11078863341811,-12.502822050023667,29.159798852052937,2.30999755859375,2.912145920129646,9.86199951171875,2.7765520788923084,16.94744694454519,6.319275795305529,13.40472322813197,-11.800003051757812,98.25871370659594,47.49394005844777,3.5427237164132244,8,-5.840000152587891,-8.494998931884766,-15.494998931884766,-13.299999237060547,-1.6200027465820312,4,-0.060521267140106194,-1.1318684389727232,88.93000030517578,1.2396625430333295,79.83999633789062,-1.1355962887531115,77.80000305175781,-0.060521267140106194 4309,2013-08-05,89.55000305175781,89.56999969482422,88.56999969482422,88.97000122070312,406900.0,0.0017899503658336258,2.2258318566646977,0.5471727989865838,85.1975951821882,77.57139230350919,-8.55478004156295,-10.03398413262451,-14.045672189688574,-12.638256200159432,31.891382534075337,1.0,3.030453666139678,9.292002868652347,1.2488120489948074,17.335193688309886,5.270407458823584,13.313598278481109,-11.719806671142578,99.58544417508894,46.78948676437635,4.021595409828766,8,-6.000003814697266,-8.65500259399414,-15.65500259399414,-13.460002899169922,-1.4300003051757812,0,-0.07024009716551172,2.609374627470615,89.38999938964844,-1.1318684389727232,88.93000030517578,1.2396625430333295,79.83999633789062,-0.07024009716551172 4310,2013-08-06,87.5999984741211,89.70999908447266,87.20999908447266,89.16000366210938,429000.0,-0.021775594764744555,-1.1367485140638194,-2.6896556260029993,75.25281155129008,75.02038621031525,-5.975934671669691,-7.555384030733862,-11.901782660617442,-10.684352122370058,34.22334106829868,2.5,3.0818601533834737,6.760498428344732,-1.6506035729859718,15.171600429675436,2.55494742767938,10.966049429010084,-9.534406051635742,82.59075798521081,27.780815083008562,4.205551000665356,8,-3.9949989318847656,-6.649997711181641,-13.704998016357422,-11.509998321533203,0.7099990844726562,1,-0.03858444420425977,2.2258318566646977,89.55000305175781,2.609374627470615,89.38999938964844,-1.1318684389727232,88.93000030517578,-0.03858444420425977 4311,2013-08-07,87.02999877929688,87.8499984741211,86.0,87.30999755859375,251200.0,-0.00650684594466755,1.7205847703889867,0.1794858000811843,72.73774240358823,73.50015908648092,-4.804390362251752,-6.500357741190413,-11.173406790177935,-10.106702396715463,36.07665870912034,1.8499984741210938,3.1226466595667404,5.670998764038089,-2.9293119966606866,14.271309524736864,1.3708433836887082,9.97115414438747,-8.498630090332028,69.68324190714229,9.90805272265279,4.300155380349387,8,-3.424999237060547,-6.079998016357422,-13.217496871948242,-10.939998626708984,0.5699996948242188,2,-0.02217626487701274,-1.1367485140638194,87.5999984741211,2.2258318566646977,89.55000305175781,2.609374627470615,89.38999938964844,-0.02217626487701274 4312,2013-08-08,87.98999786376953,88.25,86.58999633789062,87.81999969482422,160800.0,0.011030668711224045,3.8115877930119417,-0.6071389645776567,74.32949455586244,73.72216357015947,-4.905394338228277,-7.063259558852849,-11.95029292723035,-11.052593031726332,37.180546975115014,1.660003662109375,3.143950493333122,6.148997879028315,-2.814142458676102,15.112138216732731,1.6674277101761135,10.630568047880516,-9.011483958984371,53.6387696724295,-11.17580962812341,4.4815701688522065,8,-4.364997863769531,-6.924999237060547,-14.642496109008789,-11.89999771118164,0.04000091552734375,3,-0.033526503237441996,1.7205847703889867,87.02999877929688,-1.1367485140638194,87.5999984741211,2.2258318566646977,89.55000305175781,-0.033526503237441996 4313,2013-08-09,88.25,88.77999877929688,87.31999969482422,88.12999725341797,142000.0,0.0029549055863486995,1.4745740794620632,0.705906112557221,74.05972363702654,74.7471138169426,-3.9994999189947436,-6.939509378518579,-12.036826638870053,-11.283099829344522,38.16758218895847,1.4599990844726562,3.175602286506731,5.93950004577637,-3.3441615717578657,15.223161663310606,1.2976692370092593,10.58133085454348,-8.842226688027338,60.64691523555504,-0.5507336061217387,4.641830808767117,8,-4.625,-7.0149993896484375,-15.094999313354492,-12.15999984741211,-0.410003662109375,4,-0.02662887789372348,3.8115877930119417,87.98999786376953,1.7205847703889867,87.02999877929688,-1.1367485140638194,87.5999984741211,-0.02662887789372348 4314,2013-08-12,88.3499984741211,89.23999786376953,87.58999633789062,87.58999633789062,175200.0,0.001133127185508176,-3.3420970737338753,6.333206179668129,74.1597683354512,76.31270076125958,-2.743518829018356,-6.654533518023726,-11.940564997149096,-11.359108919954465,38.10784775342941,1.6500015258789062,3.450042633163818,5.578498458862299,-3.9525565520916786,15.109553469816277,0.8129709533853031,10.344025964339295,-8.530136131248426,63.342292561646964,5.257472510747554,4.765527505476991,8,-4.700000762939453,-6.305000305175781,-15.107498168945312,-12.259998321533203,-1.0,0,-0.006564819932901034,1.4745740794620632,88.25,3.8115877930119417,87.98999786376953,1.7205847703889867,87.02999877929688,-0.006564819932901034 4315,2013-08-13,88.55999755859375,88.87999725341797,87.62000274658203,88.87000274658203,273700.0,0.002376899695523793,6.6364645226920675,-0.4079004166039251,73.90093420804598,77.60911853187787,-1.4155629224536455,-6.445198278205908,-11.919125569532767,-11.539183159373778,38.04488519477884,1.2599945068359375,3.9693054460413606,5.312497711181635,-4.383360299518756,15.008355721882026,0.4645687058314394,10.16042671653183,-8.344529746057077,79.01232242219307,23.926137135062177,4.847929005350192,8,-3.2699966430664062,-6.384998321533203,-15.067497253417969,-12.46999740600586,-1.9099960327148438,1,-0.004968324572509175,-3.3420970737338753,88.3499984741211,1.4745740794620632,88.25,3.8115877930119417,87.98999786376953,-0.004968324572509175 4316,2013-08-14,88.3499984741211,89.0,88.11000061035156,88.41000366210938,113900.0,-0.002371263440174687,-2.2962884471382754,0.19356188319838555,76.19046785302363,76.70564094317318,0.14363162246884542,-5.805098999121967,-11.452789973532177,-11.30177325185035,37.98976590110815,0.8899993896484375,4.664188949892775,4.640498733520502,-5.105686608773738,14.386684075814742,-0.23259393762661773,9.513591404667622,-7.754749410706978,66.41513671003423,8.258364597545011,4.873092671147121,8,-0.4949989318847656,-5.739997863769531,-14.389999389648438,-12.259998321533203,-2.2900009155273438,2,-0.00045275513546338964,6.6364645226920675,88.55999755859375,-3.3420970737338753,88.3499984741211,1.4745740794620632,88.25,-0.00045275513546338964 4317,2013-08-15,86.52999877929688,87.62999725341797,86.41000366210938,87.31999969482422,186200.0,-0.020599883715417655,-1.368939949482604,13.165543547361729,73.12776255772987,75.43958892046734,1.77393778456819,-3.58697847580396,-9.379099553362721,-9.457003378336793,37.43710965906488,1.9399948120117188,5.455046482703011,2.4509990692138643,-7.124604671775714,12.026602810203443,-2.3368028012809248,7.2388009397086535,-5.570159715040418,4.240118835477027,-56.3839859808917,4.787801870494787,8,1.3250007629394531,-3.575000762939453,-12.364997863769531,-10.439998626708984,-0.589996337890625,3,0.012365650178192578,-2.2962884471382754,88.3499984741211,6.6364645226920675,88.55999755859375,-3.3420970737338753,88.3499984741211,0.012365650178192578 4318,2013-08-16,86.19000244140625,87.1500015258789,86.0999984741211,86.55999755859375,165700.0,-0.003929230818063623,-2.818171729782217,0.4683477068384405,72.84696594435019,74.06729678292979,1.8017523743298227,-2.833876650303793,-8.842483282567741,-9.098592939876795,37.193409437807915,1.0500030517578125,6.150491323076125,1.75650253295899,-7.564558618312688,11.077563684230668,-2.904028042676856,6.417033108594836,-4.880156976341141,2.8663689420408875,-61.37616034247258,4.660530575635839,8,1.6649971008300781,-2.585002899169922,-11.182502746582031,-10.10000228881836,-0.19000244140625,4,0.021348141150610678,-1.368939949482604,86.52999877929688,-2.2962884471382754,88.3499984741211,6.6364645226920675,88.55999755859375,0.021348141150610678 4319,2013-08-19,85.45999908447266,86.30000305175781,85.37000274658203,86.05000305175781,131300.0,-0.008469698761522482,-1.4155957394104532,1.5946263609369844,70.2645381330429,73.51304418090233,2.112755144682154,-1.7269511017408519,-7.924157457508514,-8.364612143729403,36.6598402918075,0.9300003051757812,5.6399389233567945,0.7309993743896541,-8.308668947844822,9.77066769662413,-3.788834786727591,5.250833535506899,-3.814147474631241,2.4792398342969917,-65.87960893544083,4.519834161117239,8,1.845001220703125,-1.8549995422363281,-10.182498931884766,-9.369998931884766,1.2399978637695312,0,0.0278492543753186,-2.818171729782217,86.19000244140625,-1.368939949482604,86.52999877929688,-2.2962884471382754,88.3499984741211,0.0278492543753186 4320,2013-08-20,85.62000274658203,86.47000122070312,84.91000366210938,85.56999969482422,233200.0,0.0018722637938624054,-1.2773768154682348,-0.08475036530329873,66.98003045480036,72.87329840881478,1.83536042072204,-1.487517674441193,-7.872043436514133,-8.54409729144109,35.964647196995834,1.55999755859375,5.051268863770517,0.5890029907226619,-8.124045212806763,9.302051194252087,-3.7675211110420577,4.9455270924873815,-3.65158523775537,17.359406361689587,-48.424212533455325,4.356524101764715,8,1.4549980163574219,-2.015003204345703,-8.667499542236328,-9.049999237060547,2.0999984741210938,1,0.020205508900291713,-1.4155957394104532,85.45999908447266,-2.818171729782217,86.19000244140625,-1.368939949482604,86.52999877929688,0.020205508900291713 4321,2013-08-21,85.05000305175781,86.06999969482422,85.02999877929688,85.02999877929688,157500.0,-0.006657319277497575,-102.97787948131197,0.40006103143118704,27.17650723041558,67.63407759487626,2.341159198747107,-0.5453856129595778,-7.059293280462725,-7.96643448621694,35.087782824525185,1.0400009155273438,4.378349272872214,-0.23499679565429688,-8.616719728172171,8.146726136863577,-4.425858261913234,3.9558646706046403,-2.7719222799053114,5.1470485112828355,-54.65386724232044,4.190861466258941,8,2.0249977111816406,-1.4450035095214844,-8.040000915527344,-8.479999542236328,1.4399948120117188,2,0.018812444640917914,-1.2773768154682348,85.62000274658203,-1.4155957394104532,85.45999908447266,-2.818171729782217,86.19000244140625,0.018812444640917914 4322,2013-08-22,86.30999755859375,86.69000244140625,84.91999816894531,84.91999816894531,118600.0,0.014814749695766238,-1.5467698556452056,69.48512585812357,33.44085580449067,63.12087005792782,0.9139019337810907,-1.3143693011579387,-8.040449682541805,-9.209445176951377,34.9886206792642,1.7700042724609375,3.973142597070421,0.6704978942871094,-7.216281000206465,8.557276788780683,-3.2728915529596776,4.613887341533896,-3.7346400542364364,62.49978712606564,7.251082787938017,3.9433894472467865,8,0.7650032043457031,-2.704998016357422,-9.214994430541992,-9.739994049072266,0.20999908447265625,3,-0.002896535825183899,-102.97787948131197,85.05000305175781,-1.2773768154682348,85.62000274658203,-1.4155957394104532,85.45999908447266,-0.002896535825183899 4323,2013-08-23,86.05000305175781,86.9000015258789,85.66000366210938,86.83999633789062,169400.0,-0.0030123336136052004,1.725259063013515,-0.5683407431801965,31.38296663517511,58.36789209123047,0.9264329183548625,-0.4538755077124108,-7.551114712877052,-8.908897573307442,35.83733526190641,1.2399978637695312,3.6234911461192496,0.014503097534174003,-7.035627894905758,7.064634089974106,-3.510562398685792,3.53956859375414,-3.1892598841958915,57.28646298589519,7.33020728365927,3.5250654962199683,8,0.904998779296875,-2.4450035095214844,-8.55000114440918,-9.479999542236328,1.7099990844726562,4,-0.0012783336019802638,-1.5467698556452056,86.30999755859375,-102.97787948131197,85.05000305175781,-1.2773768154682348,85.62000274658203,-0.0012783336019802638 4324,2013-08-26,86.29000091552734,87.20999908447266,86.05000305175781,86.08999633789062,99500.0,0.002789051194166392,-7.285947845990354,-0.2531725030421262,41.48244641060696,54.765837891515034,0.40621209829595273,-0.03155496347199005,-7.540392498231398,-9.098711192586507,36.777206126421895,1.1599960327148438,3.124202028976754,-0.16699905395508097,-6.074503367347461,5.740505259437299,-3.120751210651278,2.786753102741116,-3.1552875112889893,60.0,13.586367356665917,2.953752156696192,8,0.6650009155273438,-2.6850013732910156,-8.724998474121094,-9.71999740600586,0.8600006103515625,0,-0.00336077080137287,1.725259063013515,86.05000305175781,-1.5467698556452056,86.30999755859375,-102.97787948131197,85.05000305175781,-0.00336077080137287 4325,2013-08-27,83.68000030517578,86.68000030517578,83.66999816894531,85.41000366210938,194600.0,-0.0302468487966131,-2.4399874442511673,-8.649818806027083,32.78518719483364,49.94302892949392,2.5157456738330666,3.205915824613129,-4.779622906812477,-6.4396218315551295,37.43398876849001,3.0100021362304688,2.51981296437728,-3.0709995269775447,-7.585486089323666,1.4434870353685767,-5.3282428081506055,-0.813756245804484,-0.28227547372804906,0.2825461481265962,-41.40360066788782,2.2572432811730625,8,1.9699974060058594,-0.07500076293945312,-5.897497177124023,-7.109996795654297,1.5500030517578125,1,0.036089825908851125,-7.285947845990354,86.29000091552734,1.725259063013515,86.05000305175781,-1.5467698556452056,86.30999755859375,0.036089825908851125 4326,2013-08-28,84.22000122070312,84.88999938964844,83.2699966430664,83.8499984741211,115500.0,0.006453165792997151,-1.117641778987838,-0.21387400498335207,29.752949940136645,45.1236053053169,1.4843958330257578,3.173590219059804,-5.180748599655516,-6.928013254267881,37.34736376674556,1.6200027465820312,1.874152529793065,-2.7499988555908175,-6.137050357457028,0.6370526462753929,-4.443524606523923,-1.0564731046577123,5.489997863769531,24.11177636980466,-15.398921046462974,1.693525750933106,8,1.0199966430664062,-0.6150016784667969,-6.2649993896484375,-7.649997711181641,1.720001220703125,2,0.04155782414236797,-2.4399874442511673,83.68000030517578,-7.285947845990354,86.29000091552734,1.725259063013515,86.05000305175781,0.04155782414236797 4327,2013-08-29,84.37999725341797,85.61000061035156,83.62000274658203,83.73999786376953,127200.0,0.0018997391402970631,-3.522775745175218,1.7297152401179454,28.990176205359475,40.250628667651256,1.1033820197046111,2.798734213014825,-5.153947993386936,-7.034306774711666,34.92818261802033,1.9899978637695312,1.1815912020000496,-2.3625026702880803,-5.8059998904235925,1.080994549847432,-4.084251280355829,-0.6407540602203312,5.201201782226562,28.172586866605737,-8.306598714179476,1.7217486100677561,8,0.8600006103515625,-0.7749977111816406,-5.8849945068359375,-7.809993743896484,0.2700042724609375,3,0.025005933622095355,-1.117641778987838,84.22000122070312,-2.4399874442511673,83.68000030517578,-7.285947845990354,86.29000091552734,0.025005933622095355 4328,2013-08-30,83.9800033569336,84.97000122070312,83.37999725341797,84.30000305175781,357900.0,-0.0047403876452267735,-1.0920941018215036,-0.5,27.024160604319974,35.44614227557093,1.2928802350299406,2.9224807155016492,-4.494451659146648,-6.62693947199358,32.330204054669295,1.5900039672851562,0.4109372416806991,-2.4919967651367188,-5.909680753321467,0.9256872230480298,-4.2008387592291,-0.7831547710443374,5.474971630859372,18.02046380493548,-14.4385766246251,1.7088419940923762,8,1.2599945068359375,-0.3750038146972656,-5.462501525878906,-7.409999847412109,-0.37000274658203125,4,0.030245215344149035,-3.522775745175218,84.37999725341797,-1.117641778987838,84.22000122070312,-2.4399874442511673,83.68000030517578,0.030245215344149035 4329,2013-09-03,83.26000213623047,86.0,81.81999969482422,85.12000274658203,654700.0,-0.008573484066712433,1.3093955488113302,5.812507450587702,23.552867919097807,30.6209019938262,1.8640146711357204,3.317161975138177,-3.4973318498369963,-5.882759713090422,29.462770546391546,4.180000305175781,-0.24152514008265769,-2.8974979400634737,-6.280032078988086,0.48503619886113825,-4.588765009525787,-1.2062308706011606,6.071273284667967,29.62967614323166,2.932935740426668,1.691267069462309,9,1.2549972534179688,0.36499786376953125,-5.415000915527344,-6.689998626708984,0.279998779296875,1,0.05404756046771508,-1.0920941018215036,83.9800033569336,-3.522775745175218,84.37999725341797,-1.117641778987838,84.22000122070312,0.05404756046771508 4330,2013-09-04,84.22000122070312,86.63999938964844,82.81999969482422,86.63999938964844,286100.0,0.011530135237108219,2.157026929891486,1.3010738574370164,30.82634915485005,31.026439985430034,0.7649875788694516,2.203956545800395,-4.1285264736675344,-6.817861928942705,27.217298617601728,3.8199996948242188,-0.8778869583143774,-1.7684989929199162,-5.185151180776529,1.6481531949366968,-3.4768250868482227,-0.06017289899160971,4.810823171152336,49.79256593016096,26.958330007352956,1.7083260939283043,9,0.2949981689453125,-0.595001220703125,-6.375,-7.649997711181641,1.4099960327148438,2,0.03478983926273704,1.3093955488113302,83.26000213623047,-1.0920941018215036,83.9800033569336,-3.522775745175218,84.37999725341797,0.03478983926273704 4331,2013-09-05,85.0999984741211,85.3499984741211,84.12999725341797,84.12999725341797,166900.0,0.010448791743802976,-1.515463268837502,-0.40082725398336666,42.72633078114146,32.058159427280124,-0.11976677741563435,1.2352887883148185,-4.67915579440303,-7.638532208912068,25.541582772070104,1.220001220703125,-1.426558601670962,-0.7920017242431641,-4.193786204579709,2.609782756093381,-2.4928939644114365,0.9088905159251084,3.6423929298531164,68.04977151386508,41.09285766238287,1.7008922401682756,9,-0.5849990844726562,-1.4500007629394531,-7.254997253417969,-8.52999496459961,1.0600051879882812,3,0.00152767197583481,2.157026929891486,84.22000122070312,1.3093955488113302,83.26000213623047,-1.0920941018215036,83.9800033569336,0.00152767197583481 4332,2013-09-06,85.04000091552734,85.48999786376953,83.55000305175781,85.1500015258789,225500.0,-0.0007050242029321696,3.9114210109516545,-0.11340254837187352,43.97903709651004,33.45772281187289,-0.2892846887544209,1.1203913347769685,-4.2985260409184605,-7.543543684244952,23.728967543859266,1.9399948120117188,-1.8961834145109577,-0.7044994354248075,-3.9766092751332422,2.567610404283627,-2.340554355279025,0.9315554844294098,3.4254948200808712,66.80500880862724,35.28059983169422,1.636054919854217,9,-0.5250015258789062,0.25,-7.194999694824219,-8.46999740600586,0.8700027465820312,4,0.010583272767987095,-1.515463268837502,85.0999984741211,2.157026929891486,84.22000122070312,1.3093955488113302,83.26000213623047,0.010583272767987095 4333,2013-09-09,85.9000015258789,86.36000061035156,84.45999908447266,85.36000061035156,198500.0,0.010112895121036303,1.6027434483839782,-4.909071993341656,52.272745185509784,34.65664489797321,-1.3106270913181106,0.07937751972389151,-4.882542532146033,-8.34547368690238,21.69038928317255,1.9000015258789062,-1.711826741055262,0.2730010986328182,-2.781843743577852,3.3278459408434884,-1.2544213224725098,1.8004235197381462,2.2996743680979534,84.64734625265328,47.406234894872156,1.527422421105333,9,-1.6500015258789062,-0.13500213623046875,-3.710002899169922,-5.770000457763672,-1.4899978637695312,0,-0.014551804165258586,3.9114210109516545,85.04000091552734,-1.515463268837502,85.0999984741211,2.157026929891486,84.22000122070312,-0.014551804165258586 4334,2013-09-10,87.7699966430664,87.94999694824219,85.9000015258789,86.70999908447266,523100.0,0.021769442188241728,1.8873212194152222,1.9629551138049421,59.43810259989578,37.61807994298011,-3.2951246603114726,-1.935533629618476,-6.418830104348814,-10.11639552096426,19.702062106515818,2.0499954223632812,-1.6214427270676595,2.1719963073730497,-0.7834005440246301,5.1273931587707295,0.6942978816742027,3.6496947330718967,-5.9499969482421875,96.49122024274278,54.391534041282526,1.4776984256988428,9,-2.884998321533203,-2.0049972534179688,-5.547496795654297,-7.639995574951172,-2.4099960327148438,1,-0.04739656137429593,1.6027434483839782,85.9000015258789,3.9114210109516545,85.04000091552734,-1.515463268837502,85.0999984741211,-0.04739656137429593 4335,2013-09-11,88.12000274658203,88.30000305175781,86.80999755859375,87.52999877929688,333600.0,0.003987764804628924,2.1368385547587114,0.5566087982956182,63.7421955629201,41.394662789956044,-3.295656538966057,-2.4455792945862243,-6.442556839888439,-10.361253464159617,17.662558314544402,1.4900054931640625,-1.473991129704899,2.544002151489252,-0.3238101065247321,5.411814409503236,1.110096022482253,3.9779082804962513,-6.177403106689454,96.21051989103618,47.394399684860744,1.4339061290069943,9,-3.0600013732910156,-2.3550033569335938,-5.897502899169922,-7.990001678466797,-3.5500030517578125,2,-0.05197459927714687,1.8873212194152222,87.7699966430664,1.6027434483839782,85.9000015258789,3.9114210109516545,85.04000091552734,-0.05197459927714687 4336,2013-09-12,88.30999755859375,88.55000305175781,87.33999633789062,87.9000015258789,434100.0,0.0021560917622540643,1.719094766619519,0.6949038573442127,59.90101403207677,44.82920032625797,-3.1787530259003347,-2.7813244808965862,-6.261553241754058,-10.446163211472467,15.521309195178922,1.2100067138671875,-1.4734614441271674,2.735997009277341,-0.12371383768785904,5.595707856242541,1.306141585794748,4.165852432759934,-6.113101782226565,95.19989013671875,46.12709472145292,1.4298554234825984,9,-3.1249961853027344,-2.779998779296875,-6.032497406005859,-8.124996185302734,-1.9300003051757812,3,-0.030347643293700655,2.1368385547587114,88.12000274658203,1.8873212194152222,87.7699966430664,1.6027434483839782,85.9000015258789,-0.030347643293700655 4337,2013-09-13,87.5999984741211,88.56999969482422,86.95999908447266,88.30000305175781,159500.0,-0.008039849440620528,1.5967796516314012,-1.7073447589274084,57.34596368112108,48.19828955701365,-2.19476572792378,-2.094436406564199,-5.194052032625237,-9.661444759525295,14.261480946444859,1.6100006103515625,-1.1549662622431072,1.9724979400634766,-1.000316927237975,4.945312807364928,0.48609050641275076,3.4589053737142024,-5.021916261230473,76.39900056802783,27.19344258081928,1.4864074336507247,9,-2.404998779296875,-2.0699996948242188,-5.322498321533203,-7.414997100830078,0.0800018310546875,4,-0.01643829722710699,1.719094766619519,88.30999755859375,2.1368385547587114,88.12000274658203,1.8873212194152222,87.7699966430664,-0.01643829722710699 4338,2013-09-16,88.02999877929688,88.94999694824219,87.37999725341797,88.94999694824219,158900.0,0.004908679368331503,2.4130496077488264,1.3142745038201218,58.10056183406964,52.036922214232746,-2.223705050716049,-2.5081131753858017,-5.303829080672912,-10.027038752703078,13.185427004165048,1.5699996948242188,-0.8126253149075637,2.3104984283447294,-0.8439485317374391,5.464945388426898,0.7332749483036451,3.8877219083858137,-4.972563167851561,69.83608033639428,21.087316799345217,1.5772234800410836,9,-2.145000457763672,-2.5,-5.684999465942383,-7.844997406005859,-0.45999908447265625,0,-0.02408264394621451,1.5967796516314012,87.5999984741211,1.719094766619519,88.30999755859375,2.1368385547587114,88.12000274658203,-0.02408264394621451 4339,2013-09-17,87.83999633789062,88.19000244140625,87.19000244140625,88.02999877929688,225100.0,-0.002158382869941966,2.9214935375777884,0.20652480387441327,75.00002292490626,56.945108188683434,-1.4703296108767034,-2.245808927862342,-4.803715883348389,-9.784577355197712,12.439496151484814,1.0,-0.4527140334622999,2.0014961242675753,-1.2883922818023876,5.291384530337538,0.3565519212325938,3.6464403273025567,-4.193304592765628,48.130797806726704,-6.469837898329843,1.6449442030349843,9,-1.589996337890625,-2.30999755859375,-5.409996032714844,-7.654994964599609,-1.2399978637695312,1,-0.03904818782764097,2.4130496077488264,88.02999877929688,1.5967796516314012,87.5999984741211,1.719094766619519,88.30999755859375,-0.03904818782764097 4340,2013-09-18,87.3499984741211,88.19999694824219,86.87999725341797,87.81999969482422,457000.0,-0.0055783001388647335,1.1463484226327085,2.4736588499839383,68.92384703167912,59.85594332763206,-0.5471933905567141,-1.7070817395604934,-4.035790086901187,-9.23980678757161,11.846648736732474,1.3199996948242188,-0.012425962459843731,1.4249984741210966,-1.9310088271190011,4.781005775361194,-0.25300517649895937,3.1030021247411526,-3.172976208684375,22.705376328233555,-34.27502112799093,1.6780036506200489,9,-1.0999984741210938,-1.9399986267089844,-4.502500534057617,-7.164997100830078,-0.3600006103515625,2,-0.022781887790863542,2.9214935375777884,87.83999633789062,2.4130496077488264,88.02999877929688,1.5967796516314012,87.5999984741211,-0.022781887790863542 4341,2013-09-19,86.6500015258789,87.98999786376953,86.62000274658203,87.76000213623047,308500.0,-0.008013703039154274,-1.3418756602370985,2.3616972923836115,62.883137532020136,61.956398931577624,0.4423068212939967,-0.9286850861934397,-3.0818683078801286,-8.502283277917428,11.158177033705774,1.3699951171875,0.562131983975874,0.6450016021728544,-2.699443488315154,3.989446692660863,-1.027220943071157,2.3172241474168658,-1.9956817921616334,1.2875044614059732,-56.885741683660726,1.6722225452440054,9,0.054996490478515625,-1.2400016784667969,-2.917501449584961,-6.465000152587891,0.7600021362304688,3,-0.02400463698126387,1.1463484226327085,87.3499984741211,2.9214935375777884,87.83999633789062,2.4130496077488264,88.02999877929688,-0.02400463698126387 4342,2013-09-20,86.05999755859375,87.01000213623047,85.61000061035156,86.55000305175781,689700.0,-0.006809047396369006,-1.0143915692409025,0.4414461475015465,61.55553313830323,62.98781981522134,1.3323207933975283,-0.37773760887175456,-2.294686843087902,-7.909577208292077,9.941370679007584,1.4000015258789062,1.0174964508719029,0.067497634887701,-3.274015188533852,3.409010458309254,-1.6032587768230684,1.7382540465984704,-0.9761101034239914,13.4729772945315,-47.722993173794805,1.6707564117107738,9,1.220001220703125,-0.6749992370605469,-0.8274974822998047,-5.874996185302734,1.7400054931640625,4,0.003718332604022434,-1.3418756602370985,86.6500015258789,1.1463484226327085,87.3499984741211,2.9214935375777884,87.83999633789062,0.003718332604022434 4343,2013-09-23,85.94000244140625,86.56999969482422,84.91999816894531,85.69999694824219,430100.0,-0.0013943193189821512,1.2000020345052083,-0.4898016379659328,65.9524088490222,63.71163162067983,1.6299985074604848,-0.28080291311221117,-1.9912846179081782,-7.773020158429517,8.683538340717597,1.6500015258789062,1.2639895276950313,-0.04699745178223225,-3.3884738707317297,3.294478967167265,-1.717735661256981,1.6237407576925165,3.0099945068359375,31.097702807059985,-32.68291963833833,1.670738209474746,9,0.9949951171875,-0.5550041198730469,-0.535003662109375,-5.755001068115234,1.970001220703125,0,0.02024665830043304,-1.0143915692409025,86.05999755859375,-1.3418756602370985,86.6500015258789,1.1463484226327085,87.3499984741211,0.02024665830043304 4344,2013-09-24,86.0,87.11000061035156,85.41000366210938,86.19999694824219,262900.0,0.0006981330799316066,-1.4637822178484945,-0.8333015449170322,61.86668267147353,63.503241299407996,1.4444192618946943,-0.3832921687634183,-1.8721005648556286,-7.71981657975212,7.105784140503614,1.6999969482421875,1.5202786482953314,0.027500152587890625,-3.3109555724779085,3.3659558776536898,-1.641727709945016,1.6967280151207973,2.869396972656247,32.926897347388795,-31.275492729056914,1.6692278625329018,9,0.93499755859375,-0.6150016784667969,-0.2700004577636719,-5.814998626708984,1.6399993896484375,1,0.01825581040493285,1.2000020345052083,85.94000244140625,-1.0143915692409025,86.05999755859375,-1.3418756602370985,86.6500015258789,0.01825581040493285 4345,2013-09-25,86.69999694824219,87.30000305175781,85.69999694824219,86.12999725341797,285400.0,0.00813949939816494,-1.23777029658598,-2.850041962310216,60.92897456341948,63.61745913622385,0.5831344929659252,-0.8911264888707109,-2.378186244238293,-8.311930957124886,6.932618166616267,1.600006103515625,1.648508590702761,0.5764972686767607,-2.594349882892587,3.747344420246108,-1.008926307107913,2.1619208444614344,2.090412048339843,57.98042202733163,-5.498380838420445,1.585423575784676,9,0.2350006103515625,-1.3149986267089844,-1.2449970245361328,-6.514995574951172,0.75,2,-0.0011533849785576589,-1.4637822178484945,86.0,1.2000020345052083,85.94000244140625,-1.0143915692409025,86.05999755859375,-0.0011533849785576589 4346,2013-09-26,87.72000122070312,88.4000015258789,86.62999725341797,86.62999725341797,286900.0,0.011764755575134123,-2.247702440697422,1.9122886857357015,66.18359401994886,64.59941806276026,-0.5915721090789532,-1.7238582620555292,-3.1906853234158348,-9.213513468074694,7.202649365945281,1.7700042724609375,1.5594996212650756,1.421501541137701,-1.6928388440850028,4.535841926360405,-0.13566865147365093,2.978671733749053,0.9929995593261651,80.45978019472476,16.68287290728655,1.557170192611351,9,-0.785003662109375,-2.335002899169922,-2.3800010681152344,-7.534999847412109,-0.3000030517578125,3,-0.008321971577461618,-1.23777029658598,86.69999694824219,-1.4637822178484945,86.0,1.2000020345052083,85.94000244140625,-0.008321971577461618 4347,2013-09-27,86.48999786376953,87.58000183105469,86.44000244140625,87.02999877929688,163700.0,-0.014021925898506482,-2.5625439589914762,-0.4954118808138924,53.41038586241324,64.07828739924288,0.5189974441411493,-0.3453818093038876,-1.764158310377553,-7.878223686231166,7.09059204736267,1.279998779296875,1.3469852559332338,0.08599815368651775,-2.8947900159450626,3.066786323318098,-1.4043959311292724,1.576392238502308,2.1471428640380736,45.114890239865304,-15.360192650974156,1.4903940848157935,9,0.17000198364257812,-1.1049995422363281,-1.1499977111816406,-6.304996490478516,1.8300018310546875,4,0.010637135172427037,-2.247702440697422,87.72000122070312,-1.23777029658598,86.69999694824219,-1.4637822178484945,86.0,0.010637135172427037 4348,2013-09-30,86.5199966430664,87.33000183105469,85.13999938964844,86.48999786376953,371900.0,0.00034684680353591624,1.6545336847459196,-0.05555320080814931,40.82231682724625,60.280764499502894,0.281927184288449,-0.18480916621939514,-1.5919434067091487,-7.81191167603626,6.9620567052194025,2.19000244140625,1.170779091319332,-0.01100273132324503,-2.7647307195230013,2.7427252568765113,-1.3878667254231232,1.3658612627766331,2.0428012335639494,42.331176353573056,-13.026796685523856,1.3768639940998793,9,0.14000320434570312,-1.1349983215332031,-1.1799964904785156,-6.334995269775391,0.970001220703125,0,0.014794341867256477,-2.5625439589914762,86.48999786376953,-2.247702440697422,87.72000122070312,-1.23777029658598,86.69999694824219,0.014794341867256477 4349,2013-10-01,87.76000213623047,88.2699966430664,86.2300033569336,86.81999969482422,588200.0,0.014332010416963303,1.0816348773841962,31.33468972533062,47.66233277252307,57.918374026263336,-1.0846850100074903,-1.128246067844529,-2.6256642487139175,-8.941669858815843,7.21245802101666,2.0399932861328125,1.0944759140109994,1.0040027618408232,-1.327378557341035,3.3353840810226814,-0.16168789775011305,2.1696934214317594,0.7299397462461883,80.36812974642811,28.93111827281436,1.1656906595909315,10,-1.1000022888183594,-2.3750038146972656,-2.480001449584961,-7.575000762939453,1.2699966430664062,1,0.0017092242733318663,1.6545336847459196,86.5199966430664,-2.5625439589914762,86.48999786376953,-2.247702440697422,87.72000122070312,0.0017092242733318663 4350,2013-10-02,87.1500015258789,87.48999786376953,86.41999816894531,87.18000030517578,290700.0,-0.006950781626060776,2.2923376684351378,-0.031913512109603276,42.85716970229398,55.69326648962709,-0.565506449374368,-0.30301821079341096,-1.8131812032319772,-8.236463871510097,7.646057461121174,1.3400039672851562,0.9503574327759452,0.2475021362304659,-1.7584136165134368,2.2534178889743686,-0.7554557401414854,1.2504600126024172,1.268541482327123,61.656466843749634,15.104335575607827,1.0029578763719547,10,-0.4900016784667969,-1.7650032043457031,-1.8700008392333984,-6.965000152587891,-2.970001220703125,2,0.005622465349286676,1.0816348773841962,87.76000213623047,1.6545336847459196,86.5199966430664,-2.5625439589914762,86.48999786376953,0.005622465349286676 4351,2013-10-03,85.2300033569336,87.16000366210938,84.6500015258789,86.91000366210938,535500.0,-0.02203095967101243,1.3027539310624805,56.00228891149542,37.299064029660585,52.99810325533347,1.2649000239338477,1.715155915239734,0.2785908340005534,-6.21980252715872,8.226012654717538,2.5100021362304688,0.6055957278617825,-1.6789962768554716,-3.6610183118515067,0.30302575814056354,-2.670007294353482,-0.6879852593574611,3.118568754487228,16.022171640532793,-25.649329299323764,0.9910110174980141,10,1.2949981689453125,0.15499496459960938,-0.6025047302246094,-5.045001983642578,-0.8300018310546875,3,0.026047090271855478,2.2923376684351378,87.1500015258789,1.0816348773841962,87.76000213623047,1.6545336847459196,86.5199966430664,0.026047090271855478 4352,2013-10-04,85.94000244140625,86.41000366210938,85.22000122070312,85.29000091552734,267500.0,0.00833038902391281,-2.0126609172646237,-0.38690559988374257,39.12593025415965,50.017383411459846,0.5990903670751067,1.134190350811167,-0.223664084911519,-6.847189012276473,8.685440981484614,1.19000244140625,0.3574822918369591,-1.0139972686767607,-2.853061854240181,0.8250673168866598,-1.9335295614584709,-0.09446497589505043,2.260626846592899,35.63543247344461,-2.371263394031473,0.9195322927817096,10,0.5849990844726562,-0.5550041198730469,-1.5175037384033203,-5.755001068115234,-1.9900054931640625,4,0.017221266994355888,1.3027539310624805,85.2300033569336,2.2923376684351378,87.1500015258789,1.0816348773841962,87.76000213623047,0.017221266994355888 4353,2013-10-07,84.6500015258789,85.5,84.58999633789062,85.0999984741211,269700.0,-0.01501048264929783,-2.1929542777599313,-0.6923013721140415,35.10739923107664,47.04412969586019,1.88509952383383,2.451428867375242,1.2985137693905529,-5.474052922164049,9.281275688117255,1.350006103515625,0.168953019649976,-2.2414981842041044,-4.302904121009533,-0.1800922473986759,-3.2722011526068258,-1.210795215801383,3.4086026516354337,1.6305756253304171,-33.64573096863597,1.0307029684027178,10,1.8449974060058594,0.7349967956542969,-0.22750282287597656,-4.465000152587891,-0.7300033569335938,0,0.04335496872759448,-2.0126609172646237,85.94000244140625,1.3027539310624805,85.2300033569336,2.2923376684351378,87.1500015258789,0.04335496872759448 4354,2013-10-08,83.61000061035156,84.91999816894531,83.55999755859375,84.69000244140625,438900.0,-0.012285893641825862,-1.305070280475347,2.400020345190058,33.39255260114197,43.98452725560714,2.850150142521457,3.3347690583208447,2.5720978381859823,-4.358675062377074,9.30847170912873,1.3600006103515625,-0.0008390742359267733,-3.0734992980956974,-5.557800521592654,-0.5891980745987411,-4.3156499098441685,-1.8313486863472264,4.240487096785358,1.2723421851127812,-34.12374688296459,1.242150611748476,10,2.3699989318847656,1.7749977111816406,0.8124980926513672,-3.424999237060547,0.970001220703125,1,0.04640589911606341,-2.1929542777599313,84.6500015258789,-2.0126609172646237,85.94000244140625,1.3027539310624805,85.2300033569336,0.04640589911606341 4355,2013-10-09,83.54000091552734,84.3499984741211,82.91999816894531,83.97000122070312,278800.0,-0.0008372167720753776,1.403372335310146,0.39814775569024713,35.37159368863472,40.5609716632389,2.7097215927797578,3.208557991837097,2.8816174588849037,-4.218848115360572,9.284451763682974,1.4300003051757812,-0.21232865283124625,-2.914498901367182,-5.670737733695731,-0.15826006903863288,-4.292618317531449,-1.5363794852029145,3.96724757972612,14.622687342778896,-24.051552671662307,1.378119416164274,10,2.0549964904785156,2.3449974060058594,0.529998779296875,-3.354999542236328,0.5999984741210938,2,0.06571699549441967,-1.305070280475347,83.61000061035156,-2.1929542777599313,84.6500015258789,-2.0126609172646237,85.94000244140625,0.06571699549441967 4356,2013-10-10,85.62999725341797,85.63999938964844,83.8499984741211,84.54000091552734,233400.0,0.025017911359660472,2.2252251013815383,-2.5348734053689608,48.227533377822425,39.98509916495102,0.32640578495656314,0.9565299819065274,0.9946002263221771,-6.2148184132826145,8.822342274143974,2.0999984741210938,-0.3308756067869325,-0.6905025482177791,-3.3248050886861478,1.9437999922505895,-2.0076538184519706,0.6266487220164123,1.4185262092046855,77.65028134714346,34.30987535114183,1.3171512702341852,10,-0.034999847412109375,0.30500030517578125,-1.55999755859375,-5.444995880126953,-1.1399993896484375,3,-0.016933282666715344,1.403372335310146,83.54000091552734,-1.305070280475347,83.61000061035156,-2.1929542777599313,84.6500015258789,-0.016933282666715344 4357,2013-10-11,86.16000366210938,86.31999969482422,85.26000213623047,85.61000061035156,228400.0,0.006189494636124726,1.4367896730742247,0.5045916510345214,50.87719725195968,41.102308101030296,-0.2853394546272341,0.33003231700462266,0.38487380249083003,-6.6406946551871755,8.427232387666086,1.05999755859375,-0.4851634231673785,-0.08849639892578409,-2.6533530096666595,2.4763602118150914,-1.370924704296229,1.1939319064446607,0.4756672711455394,95.29423644380617,48.32302356608605,1.282428305370441,10,-0.5650062561035156,-0.225006103515625,-2.077505111694336,-5.975002288818359,-1.6300048828125,4,-0.020427136274652535,2.2252251013815383,85.62999725341797,1.403372335310146,83.54000091552734,-1.305070280475347,83.61000061035156,-0.020427136274652535 4358,2013-10-14,85.91000366210938,86.0999984741211,84.73999786376953,85.29000091552734,197800.0,-0.0029015783353539826,1.7200219728238892,1.1272714662227772,49.64651900934225,41.32277323845465,-0.1463575378343478,0.43538666196471354,0.535775697300636,-6.2427321278243255,7.92041813248251,1.4200057983398438,-0.8060396186403125,-0.23249664306641193,-2.6588410007137213,2.1938477145808974,-1.4456688218900666,0.9806755357572428,0.40999603271484375,87.94129856724523,37.57452810620707,1.213172178823652,10,-0.7050056457519531,0.024993896484375,-1.0075035095214844,-5.725002288818359,-2.32000732421875,0,-0.022814650568239392,1.4367896730742247,86.16000366210938,2.2252251013815383,85.62999725341797,1.403372335310146,83.54000091552734,-0.022814650568239392 4359,2013-10-15,84.41000366210938,85.94000244140625,84.27999877929688,85.76000213623047,212600.0,-0.017460131952730662,-1.06210579688855,-2.1774072478926967,41.53735805562854,41.17612749993627,0.9258330920043392,1.755236637326206,1.9120460873663347,-4.615721640130715,7.602537202556153,1.660003662109375,-0.9610406465032924,-1.5609970092773438,-3.9669439100047867,0.8449498914500992,-2.7639704596410724,-0.35802355891361515,1.9099960327148438,43.82367130787959,-5.349518422693933,1.2029734503637237,10,0.6299972534179688,1.524993896484375,0.5974960327148438,-3.525005340576172,-0.9800033569335938,1,-0.005805064232973334,1.7200219728238892,85.91000366210938,1.4367896730742247,86.16000366210938,2.2252251013815383,85.62999725341797,-0.005805064232973334 4360,2013-10-16,85.36000061035156,85.73999786376953,84.87000274658203,85.27999877929688,166300.0,0.011254554046046472,1.0714259763851044,-0.0592606825772689,41.23328590943357,41.613263264355496,-0.34059486659815263,0.6835562378214348,0.9096716339203681,-5.438440946843542,7.4829319734889435,1.3299942016601562,-0.99249975259508,-0.5115001678466768,-2.8406942404851776,1.817693904791824,-1.6760972041659272,0.6530968684725735,0.7399978637695312,61.133659512954516,15.260456361470439,1.1645970363192473,10,-0.6949996948242188,0.5749969482421875,-0.03500175476074219,-4.409999847412109,-0.30999755859375,2,-0.00913775508106407,-1.06210579688855,84.41000366210938,1.7200219728238892,85.91000366210938,1.4367896730742247,86.16000366210938,-0.00913775508106407 4361,2013-10-17,84.56999969482422,85.0,84.23999786376953,84.9800033569336,434300.0,-0.009254930996703159,2.377810179376759,-5.124928476063323,42.62673756180569,42.002241854093946,0.3865934056986333,1.380518732032911,1.6554108590785575,-4.540750618732034,7.659437519460993,1.1200027465820312,-1.2082117335071274,-1.1975009918212862,-3.565754185881687,1.1707522022391146,-2.3816275888514866,-0.01337439479108582,1.3700027465820312,15.865458680262625,-28.86011456657595,1.1841265970302022,10,0.049999237060546875,1.3649978637695312,0.8425006866455078,-3.6199989318847656,1.2600021362304688,3,-0.005084548973956049,1.0714259763851044,85.36000061035156,-1.06210579688855,84.41000366210938,1.7200219728238892,85.91000366210938,-0.005084548973956049 4362,2013-10-18,86.37999725341797,86.48999786376953,84.6500015258789,84.6500015258789,238600.0,0.02140235976262539,-1.1271686497261348,-4.219464086341645,49.52702918655206,43.60442296025788,-1.5135983375928959,-0.4261236322864477,-0.20967701502857494,-6.226330950333235,8.159280396715207,1.9199981689453125,-1.3059103077315228,0.59649658203125,-1.7843673828735973,2.9773605469360973,-0.5939354004211737,1.7869285644836737,-3.4599990844726562,95.111083984375,48.01377361709379,1.1904319824524217,10,-1.6749992370605469,-0.44499969482421875,-1.0224971771240234,-5.429996490478516,-0.8299942016601562,4,-0.02188005845964125,2.377810179376759,84.56999969482422,1.0714259763851044,85.36000061035156,-1.06210579688855,84.41000366210938,-0.02188005845964125 4363,2013-10-21,87.68000030517578,87.72000122070312,86.26000213623047,86.55000305175781,250900.0,0.015049815849657033,1.4132234531548515,0.6531792162431533,49.730814846000214,45.41978543190879,-2.6134259644717446,-1.6749628517312374,-1.559182004576968,-7.401237370648687,8.344894131763892,1.4599990844726562,-1.1553794759504967,1.809499740600586,-0.7180860107986717,4.337085491999844,0.5457068649009642,3.0732926163002077,-4.688602142333991,98.8505495131881,53.65005087806644,1.263792875699628,10,-2.3600006103515625,-1.7450027465820312,-2.3175010681152344,-6.729999542236328,-1.6299972534179688,0,-0.035926112168283786,-1.1271686497261348,86.37999725341797,2.377810179376759,84.56999969482422,1.0714259763851044,85.36000061035156,-0.035926112168283786 4364,2013-10-22,87.56999969482422,87.87999725341797,86.79000091552734,87.87999725341797,180500.0,-0.0012545690005554277,6.032289820830872,-0.2743347894484542,51.46238910548009,47.20765158933606,-2.103871038669169,-1.5192012745080774,-1.504205914360341,-7.1565682070256,8.922469879674768,1.089996337890625,-1.0706033106960149,1.6209991455078097,-1.0185605649291034,4.260558855944723,0.3012192902893531,2.940779000726266,-4.389457409667969,91.48358212709232,46.366758879508026,1.3197798552184534,10,-1.7050018310546875,-1.9099998474121094,-1.8625011444091797,-6.505001068115234,-1.0,1,-0.04544939329454889,1.4132234531548515,87.68000030517578,-1.1271686497261348,86.37999725341797,2.377810179376759,84.56999969482422,-0.04544939329454889 4365,2013-10-23,86.5999984741211,87.05000305175781,86.08000183105469,86.98999786376953,156100.0,-0.011076866781814743,2.8038535184298707,1.258072455207718,55.1081086616646,47.97215995420741,-0.7310383995727676,-0.5871808770553741,-0.6084051330482083,-6.041961008460589,9.31024097945594,1.4899978637695312,-0.8342871298249435,0.6559978485107365,-1.977945010667554,3.289940707689027,-0.6609735810784088,1.9729692780998818,-3.137488890869136,64.83519247456519,15.375574456792066,1.316971429589147,10,-0.5400009155273438,-0.9399986267089844,-0.7099990844726562,-5.364997863769531,-0.9300003051757812,2,-0.03660506033256583,6.032289820830872,87.56999969482422,1.4132234531548515,87.68000030517578,-1.1271686497261348,86.37999725341797,-0.03660506033256583 4366,2013-10-24,86.98999786376953,87.66000366210938,86.4000015258789,86.58999633789062,231300.0,0.0045034572346440704,-2.230811365970558,-1.025646543291991,54.010676486376376,48.320324313587044,-1.0145218121130455,-1.090589506277837,-1.0628330535119517,-6.272441568996442,9.159524692321245,1.2600021362304688,-0.45234755816045435,1.0824974060058565,-1.466688141705518,3.631682953717231,-0.19209536784983072,2.357090179861544,-3.2624390203076103,72.44580288263944,20.360218389913925,1.274592773855684,10,-0.9300003051757812,-1.3299980163574219,-1.1599979400634766,-4.944999694824219,-1.05999755859375,3,-0.022301354864381562,2.8038535184298707,86.5999984741211,6.032289820830872,87.56999969482422,1.4132234531548515,87.68000030517578,-0.022301354864381562 4367,2013-10-25,87.41000366210938,87.69999694824219,86.75,87.36000061035156,186900.0,0.0048282079394643684,2.0159129992491582,0.12500715253008832,61.292962918796945,49.61437363685979,-1.3841237357939065,-1.5158555020281455,-1.4850422487686359,-6.522320168887177,9.142970564526195,0.9499969482421875,-0.06046716773481364,1.456502914428711,-1.169001153936236,4.082006982793658,0.1437508802462304,2.7692549486111915,-3.433298514050094,73.8891785240475,14.784333656695459,1.3127520341824739,10,-1.350006103515625,-1.7500038146972656,-1.3525047302246094,-5.235004425048828,-1.8300018310546875,4,-0.01807575523234517,-2.230811365970558,86.98999786376953,2.8038535184298707,86.5999984741211,6.032289820830872,87.56999969482422,-0.01807575523234517 4368,2013-10-28,87.80000305175781,87.9800033569336,86.69999694824219,87.44999694824219,244600.0,0.004461724897713237,2.6056177602028754,6.999694842844065,68.10717281325998,52.566575276596616,-1.6515063359374267,-1.9025899699541213,-1.8617978625086664,-6.7670978679468305,9.610239004923088,1.2800064086914062,0.041707276615483124,1.7825019836425753,-0.9609024515308278,4.525906418815978,0.41079976605587376,3.154204201229277,-3.589100377377008,90.52630733585772,23.110244186605513,1.3717022175867037,10,-1.69000244140625,-2.140003204345703,-1.4675045013427734,-5.19000244140625,-1.8400039672851562,0,-0.025626422799480242,2.0159129992491582,87.41000366210938,-2.230811365970558,86.98999786376953,2.8038535184298707,86.5999984741211,-0.025626422799480242 4369,2013-10-29,87.91000366210938,88.20999908447266,86.76000213623047,87.80000305175781,479600.0,0.0012528542884755467,3.08454760369654,0.31428197750457754,68.81998124523984,55.631763647241755,-1.3553505763322278,-2.10890110455,-1.9334696316563935,-6.73167892194337,10.007058722995685,1.4499969482421875,0.07508412988039481,1.885002517700201,-0.8792011298328646,4.649206165233267,0.5029006939336682,3.267104341466734,-3.3975729331243514,85.91568970890062,11.333280666241123,1.3821018237665355,10,-1.6850051879882812,-2.2500038146972656,-1.7500057220458984,-4.955005645751953,-2.7000045776367188,1,-0.021158008564084008,2.6056177602028754,87.80000305175781,2.0159129992491582,87.41000366210938,-2.230811365970558,86.98999786376953,-0.021158008564084008 4370,2013-10-30,87.63999938964844,89.27999877929688,87.48999786376953,88.16000366210938,345000.0,-0.0030713714163717043,-3.3658168961667285,-4.727285337772229,60.2655710697578,57.59163403701421,-0.8134608849127432,-1.8975959459800293,-1.6326419189873036,-6.307407262440194,10.645957354789765,1.7900009155273438,0.1470773366849727,1.590498352050787,-1.22391912165439,4.404915825755964,0.1832896151981913,2.9977070889033826,-2.7578118251146577,43.05552244183243,-29.852508795843512,1.407208736852589,10,-0.6749992370605469,-1.5400009155273438,-1.480001449584961,-4.034999847412109,-1.4499969482421875,2,-0.012209033572295969,3.08454760369654,87.91000366210938,2.6056177602028754,87.80000305175781,2.0159129992491582,87.41000366210938,-0.012209033572295969 4371,2013-10-31,87.44999694824219,88.33000183105469,86.69000244140625,87.38999938964844,298200.0,-0.002167987708004193,-1.2465876549403232,-0.11537897238768743,56.825352485645446,58.40255884802458,-0.19217831336283098,-1.6155812872970614,-1.3950127645889552,-5.946389576021431,10.761148508595667,1.6399993896484375,0.48254214559456443,1.2894962310790987,-1.5636787657587092,4.142671227916907,-0.13709126733981236,2.71608372949801,-2.040072037936838,29.343458742296953,-39.05023532889327,1.426587498418906,10,0.23000335693359375,-1.3499984741210938,-1.289999008178711,-3.8449974060058594,-1.5199966430664062,3,-0.02035447503046084,-3.3658168961667285,87.63999938964844,3.08454760369654,87.91000366210938,2.6056177602028754,87.80000305175781,-0.02035447503046084 4372,2013-11-01,87.41999816894531,87.83000183105469,86.4000015258789,87.52999877929688,250500.0,-0.00034303922634359996,3.0281317831123338,-1.8334181078331637,58.17980882727336,59.34133595705493,0.000959640485291402,-1.5484075622272826,-1.357373504583407,-5.735670532648271,10.81045601346874,1.4300003051757812,0.7772450011666052,1.1854976654052791,-1.719890465057631,4.090885795868189,-0.26719639982617593,2.638191730636734,-1.5456643943609834,35.416583882358864,-29.244361508844506,1.4526940652314526,11,0.26000213623046875,-1.3199996948242188,-1.260000228881836,-3.8149986267089844,-1.089996337890625,4,-0.017044130576278516,-1.2465876549403232,87.44999694824219,-3.3658168961667285,87.63999938964844,3.08454760369654,87.91000366210938,-0.017044130576278516 4373,2013-11-04,88.31999969482422,88.63999938964844,87.48999786376953,87.81999969482422,287700.0,0.010295144643444054,1.0175476168168007,-4.545429324455542,72.65347835350302,61.69590142905748,-0.8925745870086104,-2.276059385041947,-2.2307372408321555,-6.47375044645473,10.67853525808586,1.220001220703125,1.1551170951855596,1.9019992828369112,-1.0453030138994563,4.849301579573279,0.42834813446872033,3.375650431205102,-2.0369861196743813,66.66666666666666,-0.6040268862826537,1.473651148368185,11,-0.6399993896484375,-2.220001220703125,-2.2975006103515625,-4.715000152587891,-4.510002136230469,0,-0.031023526644442523,3.0281317831123338,87.41999816894531,-1.2465876549403232,87.44999694824219,-3.3658168961667285,87.63999938964844,-0.031023526644442523 4374,2013-11-05,87.48999786376953,88.1500015258789,86.75,88.1500015258789,277500.0,-0.009397665692058688,3.2424053266749895,-1.32000732421875,62.51464688347491,62.518850120369734,-0.08394181505130405,-1.2021064616854602,-1.3909301326193173,-5.478143684474503,9.81486108143966,1.5699996948242188,1.2914832398103897,0.877997589111331,-1.7884766511331947,3.5444718293558566,-0.45523953101093184,2.2112347092335938,-1.089996337890625,37.84713115948364,-28.9523310290313,1.3332371201222624,11,0.3500022888183594,-1.3899993896484375,-1.467498779296875,-3.884998321533203,-4.349998474121094,1,-0.01748769935597938,1.0175476168168007,88.31999969482422,3.0281317831123338,87.41999816894531,-1.2465876549403232,87.44999694824219,-0.01748769935597938 4375,2013-11-06,89.02999877929688,89.0999984741211,87.37000274658203,87.94000244140625,251300.0,0.017602022552626773,1.8130109541118238,-1.6515004392657326,74.08202325230755,64.74899976102876,-1.3890738079719824,-2.434542282178697,-2.818887668482432,-6.878947165076482,8.78909703349703,1.7299957275390625,1.3729864077203615,2.143498611450198,-0.313518665857373,4.600515888757769,0.9149899727964197,3.3720072501039766,-2.2843975830078165,97.40741577986628,23.166907498450513,1.2285086386537822,11,-1.1899986267089844,-2.9300003051757812,-3.0074996948242188,-5.424999237060547,-4.879997253417969,2,-0.042906882480071684,3.2424053266749895,87.48999786376953,1.0175476168168007,88.31999969482422,3.0281317831123338,87.41999816894531,-0.042906882480071684 4376,2013-11-07,84.18000030517578,89.41999816894531,81.19999694824219,89.0,905400.0,-0.05447600292732924,1.9045961068493409,-4.422032925497662,41.056936287827476,62.500552357587715,3.375364211130318,2.425618998881987,2.071698364157669,-1.9270789773325419,8.970044564615723,8.220001220703125,1.3122827498794578,-2.634000015258792,-5.3218539196871575,0.05385388916957368,-3.9779269674729676,-1.2900730630446162,5.099998474121094,36.253076817410616,-33.887277550534165,1.3439269522141795,11,1.1299972534179688,1.1299972534179688,1.842498779296875,-0.5750007629394531,1.3300018310546875,3,0.023877430849889025,1.8130109541118238,89.02999877929688,3.2424053266749895,87.48999786376953,1.0175476168168007,88.31999969482422,0.023877430849889025 4377,2013-11-08,84.4000015258789,85.36000061035156,83.79000091552734,84.12000274658203,440800.0,0.002613461866304956,-2.340416206739822,-0.05809103672714783,35.38327111510033,58.86456328001441,2.998854294111723,2.1787055864099614,1.8905200234336519,-2.021500943960092,9.602155245264276,1.5699996948242188,1.2634757212023402,-2.3259986877441463,-5.211952022155671,0.5599546466673786,-3.7689753549499017,-0.883022020538391,5.019996643066406,38.92949029711939,-26.439948447264037,1.4429766672057602,11,0.9099960327148438,0.9099960327148438,1.5549983978271484,-0.7950019836425781,0.26000213623046875,4,0.018127947294263258,1.9045961068493409,84.18000030517578,1.8130109541118238,89.02999877929688,3.2424053266749895,87.48999786376953,0.018127947294263258 4378,2013-11-11,83.94999694824219,84.87999725341797,83.58999633789062,84.55000305175781,467400.0,-0.005331807695509783,1.0476294277929155,-2.1428882833787464,34.34257636805823,55.033740515883125,3.179680756846352,2.6080590373646118,2.387813803900144,-1.4108538819276646,10.009273756382132,1.2900009155273438,1.1881188740404838,-2.6780029296874943,-5.803777411275831,0.4477715519008427,-4.240890170481663,-1.1151156888933258,5.470001220703125,33.45498286635011,-27.429293524509575,1.5628872407941674,11,1.3600006103515625,1.3600006103515625,2.005002975463867,-0.3449974060058594,2.5699996948242188,0,0.02835026765134785,-2.340416206739822,84.4000015258789,1.9045961068493409,84.18000030517578,1.8130109541118238,89.02999877929688,0.02835026765134785 4379,2013-11-12,83.91999816894531,84.44000244140625,83.4800033569336,83.69000244140625,511900.0,-0.0003573410409457578,-1.9538710737593314,-0.3833223132088907,37.38231750727557,52.49115678671843,2.8878667143516736,2.7399439498357054,2.4889395410557853,-1.2085372200069315,10.20601582074949,0.9599990844726562,0.9610411995289496,-2.6835014343261747,-5.889137089973872,0.5221342213215223,-4.28631926215003,-1.080683606502319,5.335599975585936,33.09003426729979,-26.16697108695061,1.6028178278238496,11,1.3899993896484375,1.3899993896484375,2.020000457763672,-0.3149986267089844,1.9199981689453125,1,-0.0013107794655823346,1.0476294277929155,83.94999694824219,-2.340416206739822,84.4000015258789,1.9045961068493409,84.18000030517578,-0.0013107794655823346 4380,2013-11-13,84.58000183105469,84.6500015258789,83.2300033569336,83.56999969482422,364300.0,0.00786467679349423,1.4695587562113142,4.391395209978106,38.93484342258562,50.50332244637844,1.9535966999510777,2.1275912733879636,1.878250246073307,-1.6733911553597949,10.447352977171768,1.4199981689453125,0.6100073967813557,-1.9844978332519503,-5.2717718079866245,1.302776141482724,-3.6281348206192803,-0.3408608458846203,4.514484289550779,41.11927470642614,-15.789101028818791,1.6436369873673342,11,0.7299957275390625,0.7299957275390625,1.1024971008300781,-0.9750022888183594,2.75,2,-0.017025329986189885,-1.9538710737593314,83.91999816894531,1.0476294277929155,83.94999694824219,-2.340416206739822,84.4000015258789,-0.017025329986189885 4381,2013-11-14,84.13999938964844,84.87999725341797,84.05000305175781,84.38999938964844,481300.0,-0.00520220420762274,-2.860503903477644,-0.24752422894178255,35.013755263993374,47.92931649490289,2.095012295210992,2.6706532089753523,2.3351016611935336,-1.046959661317203,10.301315871328926,0.8299942016601562,0.2006195878479673,-2.4030002593994197,-5.750276758570109,0.9442762397712698,-4.076638508984772,-0.7293620098140678,4.796596947509769,42.72287352739959,-11.540286296664995,1.6736382495853475,11,1.1699981689453125,1.1699981689453125,1.5999984741210938,-0.5149993896484375,3.3400039672851562,3,0.0001188749263492106,1.4695587562113142,84.58000183105469,-1.9538710737593314,83.91999816894531,1.0476294277929155,83.94999694824219,0.0001188749263492106 4382,2013-11-15,84.48999786376953,84.7699966430664,83.95999908447266,84.13999938964844,381800.0,0.004159715672212849,-1.2816862058219878,-1.399993896484375,34.77461037160775,43.72055338580343,1.4367777708821023,2.2891675656187402,2.008300759533384,-1.213946067979947,11.19747879217299,0.80999755859375,-0.06149585196621388,-1.9585018157958984,-5.429581626058436,1.512577994466639,-3.69404172092716,-0.22296191066463678,4.291866485610356,76.36358592117189,25.585038500757186,1.7355399051312657,11,0.8199996948242188,0.8199996948242188,1.2749996185302734,-0.8649978637695312,2.8000030517578125,4,0.012072485480536743,-2.860503903477644,84.13999938964844,1.4695587562113142,84.58000183105469,-1.9538710737593314,83.91999816894531,0.012072485480536743 4383,2013-11-18,84.52999877929688,85.05999755859375,84.33000183105469,84.51000213623047,424000.0,0.0004734396560388543,-2.842110546710302,0.05713351498637602,34.35185577643087,40.591354373909645,0.8969523165199718,2.1092171416510723,1.9647158824705713,-1.0991819449581328,12.132879860622765,0.7299957275390625,-0.28674161188087055,-1.7610008239746122,-5.282298518875933,1.7602968709267088,-3.52164967142528,-0.000351976523944586,4.100228222060252,71.03822630606894,23.683782292556188,1.7606488474506619,11,0.779998779296875,0.779998779296875,1.2349987030029297,-0.8800010681152344,2.44000244140625,0,0.0015379733194120782,-1.2816862058219878,84.48999786376953,-2.860503903477644,84.13999938964844,1.4695587562113142,84.58000183105469,0.0015379733194120782 4384,2013-11-19,83.58999633789062,84.55000305175781,83.37999725341797,84.31999969482422,206600.0,-0.011120341357871544,-1.0347899929013553,-36.50629530713468,32.345260536464735,35.95393629437155,1.3695884456844567,2.8836033556172254,2.82985280327847,0.006699830677519003,13.174894436552364,1.1700057983398438,-0.570851532754773,-2.5020030975341854,-6.165919868190315,1.1619136731219442,-4.33396148286225,-0.6700447122061206,4.8916260624042,19.671809923247213,-27.060414514414926,1.831958385328066,11,1.720001220703125,1.720001220703125,1.980001449584961,1.7000045776367188,2.7100067138671875,1,0.03505204490417757,-2.842110546710302,84.52999877929688,-1.2816862058219878,84.48999786376953,-2.860503903477644,84.13999938964844,0.03505204490417757 4385,2013-11-20,83.43000030517578,84.22000122070312,83.01000213623047,83.58999633789062,130300.0,-0.001914057180575801,-1.4200166322069718,0.21917163968521053,32.43010006902462,34.99539893672679,0.7282728477952531,2.944921991581168,2.9002971135109874,0.3242275983611478,14.738627748635288,1.2099990844726562,-1.111810048270229,-2.5034992218017607,-6.344855641019933,1.3378571974164117,-4.42417743141084,-0.5828210121926816,4.905989586077993,20.48776130734619,-27.269031710412307,1.9206782096090842,11,0.7550010681152344,1.8799972534179688,2.0574989318847656,2.3349990844726562,3.19000244140625,2,0.02888644401173912,-1.0347899929013553,83.58999633789062,-2.842110546710302,84.52999877929688,-1.2816862058219878,84.48999786376953,0.02888644401173912 4386,2013-11-21,85.05000305175781,85.16000366210938,83.55999755859375,83.7699966430664,191300.0,0.019417508577924902,1.1333306206735194,-8.000238424490965,40.90563099064917,35.608994478454434,-0.8441088813135309,1.2354709243203814,1.2015958176169335,-1.1095003381967388,15.806495646510271,1.7300033569335938,-1.4806458277259367,-0.7864967346191349,-4.613472707341572,3.040479238103302,-2.6999847209803534,1.1269912517420835,3.1432669806357296,94.88369617288551,43.68366731280436,1.9134879863612153,11,-0.9650001525878906,0.2599945068359375,0.24999618530273438,0.714996337890625,2.149993896484375,3,0.026807744826409463,-1.4200166322069718,83.43000030517578,-1.0347899929013553,83.58999633789062,-2.842110546710302,84.52999877929688,0.026807744826409463 4387,2013-11-22,85.83000183105469,86.16000366210938,84.8499984741211,85.18000030517578,232300.0,0.009171061155896831,1.0,0.5078111495890281,40.356329643924475,36.27718928688402,-1.5644486992465687,0.34892262770424054,0.37322844383240295,-1.7031844378104921,16.666460417121964,1.3100051879882812,-2.133324315385039,0.07250213623046875,-3.6822589590414623,3.8272632315023998,-1.8048784114054968,1.9498826838664343,2.2234027396558247,89.52375646984453,38.61622169110457,1.8773805476359657,11,-1.2449989318847656,-0.5200042724609375,-0.5525035858154297,-0.06500244140625,0.18000030517578125,4,0.019224064903630378,1.1333306206735194,85.05000305175781,-1.4200166322069718,83.43000030517578,-1.0347899929013553,83.58999633789062,0.019224064903630378 4388,2013-11-25,85.55000305175781,85.98999786376953,85.23999786376953,85.83000183105469,180100.0,-0.003262248320208827,1.5000381475547417,-0.4307663415378476,42.15212977863043,36.807168428145665,-1.1550912829987112,0.4761254282305174,0.5867454468132394,-1.261197078296945,17.40011993174499,0.75,-2.0406567544345364,-0.09499664306640909,-3.72483516596445,3.5348418798316317,-1.9099159045154295,1.7199226183826113,2.3663333665033264,80.63491063924607,26.915560021184177,1.8149192614490235,11,-0.9650001525878906,-0.2400054931640625,-0.23000526428222656,-0.0200042724609375,0.04999542236328125,0,0.020338957354762766,1.0,85.83000183105469,1.1333306206735194,85.05000305175781,-1.4200166322069718,83.43000030517578,0.020338957354762766 4389,2013-11-26,86.05000305175781,86.13999938964844,84.83999633789062,85.7300033569336,402600.0,0.005844535150951513,4.20009155413138,-1.1428610354223434,36.83748321803878,36.57412840541824,-1.4764392809520217,-0.17957267038984526,0.030828287686290423,-1.6018416506094013,18.104393001714627,1.3000030517578125,-1.876656955410894,0.49800338745117756,-2.9796095633734154,3.9756163382757705,-1.2408030879611118,2.236809862863467,1.7320065771029505,96.50791882328151,46.31897947393705,1.7388064754122947,11,-1.4650001525878906,-0.7400054931640625,-0.4225044250488281,-0.5200042724609375,-1.0300064086914062,1,0.01069143679625384,1.5000381475547417,85.55000305175781,1.0,85.83000183105469,1.1333306206735194,85.05000305175781,0.01069143679625384 4390,2013-11-27,86.56999969482422,87.0999984741211,85.5,85.83000183105469,268200.0,0.006042959031083761,-1.2857096146615006,2.3124955296473786,67.09583341519372,40.13880375555161,-1.8824263370092496,-0.8262008965289596,-0.5243994863016042,-1.9741278630166335,17.981907218512294,1.5999984741210938,-1.63089583845138,1.071500015258792,-2.302232806082813,4.445232836600397,-0.6153663954120105,2.7583664259295944,1.0803696804241696,85.02828694274723,31.71019635157694,1.6868664106708058,11,-1.5149993896484375,-1.2600021362304688,-0.8075008392333984,-1.0400009155273438,-0.9899978637695312,2,-0.0031188245814739446,4.20009155413138,86.05000305175781,1.5000381475547417,85.55000305175781,1.0,85.83000183105469,-0.0031188245814739446 4391,2013-11-29,85.66999816894531,87.41000366210938,85.66000366210938,86.93000030517578,132500.0,-0.010396228821203501,-1.7343939059789832,-1.7027105048817957,58.278980984221,42.75040049028642,-0.8298370883057089,-0.06997763076088859,0.35175286908030046,-0.9408477463872202,18.371236337509284,1.75,-1.445931776881281,0.26049842834473225,-2.9880639361491887,3.5090607928386532,-1.3637827539022283,1.8847796105916927,1.8513637577629538,32.295699052414086,-21.898854548019614,1.6242811822469616,11,-0.4599952697753906,-0.3600006103515625,0.1900005340576172,-0.1399993896484375,-0.3899993896484375,4,0.011089116352766437,-1.2857096146615006,86.56999969482422,4.20009155413138,86.05000305175781,1.5000381475547417,85.55000305175781,0.011089116352766437 4392,2013-12-02,85.93000030517578,86.66000366210938,84.83999633789062,85.55999755859375,236000.0,0.0030349263661444414,-1.0110520525541538,-0.29365247561322666,63.2353106171953,45.95967325037135,-0.9656412540710733,-0.4715044053641009,0.08945159300554906,-1.0920101312492108,19.15405463010358,1.82000732421875,-1.3085548858903024,0.5950004577636747,-2.52523266600582,3.7152335815331696,-0.9651161041210656,2.155117019648415,1.4800033569335938,42.41248485999953,-13.810409232404076,1.5601165618847441,12,-0.7199974060058594,-0.6200027465820312,-0.07000160217285156,-0.5200004577636719,-1.4199981689453125,0,0.014779432544583804,-1.7343939059789832,85.66999816894531,-1.2857096146615006,86.56999969482422,4.20009155413138,86.05000305175781,0.014779432544583804 4393,2013-12-03,85.58000183105469,86.58999633789062,85.04000091552734,85.19999694824219,266900.0,-0.004073064970069762,-3.428577656675749,1.0270325999546364,60.641044952766244,49.103649296627076,-0.5040419037280657,-0.3555330917604067,0.43690490427113104,-0.642245447117773,19.48912268442885,1.5499954223632812,-1.0806172518868493,0.3820018768310547,-2.409705109563106,3.1737088632252153,-1.0138516163660256,1.777855370028135,1.8300018310546875,28.793906001377444,-29.10119978943704,1.3958534931970776,12,-0.3699989318847656,-0.2700042724609375,0.2799968719482422,-0.17000198364257812,-0.8100051879882812,1,0.005024541902028057,-1.0110520525541538,85.93000030517578,-1.7343939059789832,85.66999816894531,-1.2857096146615006,86.56999969482422,0.005024541902028057 4394,2013-12-04,85.95999908447266,86.18000030517578,84.79000091552734,85.4800033569336,249900.0,0.004440257598593345,2.0217438176902793,1.263130420815933,59.17551774900296,52.07536237218022,-0.5727284626485414,-0.9022921153654835,0.05679141697774526,-0.9235650553204948,20.426154130910888,1.3899993896484375,-0.8517430899518246,0.8384990692138672,-1.7663577693149364,3.4433559077426708,-0.4639293500505346,2.140927488478269,1.3258044433593739,44.65637184814609,-14.726226445085338,1.302428419264403,12,-0.47499847412109375,-0.6500015258789062,-0.07499885559082031,-0.5750007629394531,-2.55999755859375,2,-0.004188001561025945,-3.428577656675749,85.58000183105469,-1.0110520525541538,85.93000030517578,-1.7343939059789832,85.66999816894531,-0.004188001561025945 4395,2013-12-05,85.20999908447266,85.87000274658203,84.80000305175781,85.79000091552734,285800.0,-0.008724988459608674,1.8918696001814546,-1.2083479034873001,56.83269787477845,53.845036470416815,0.5099433397778057,-0.47763931461926745,0.7753912746977534,-0.07680984366186294,20.853374732984122,1.1599960327148438,-0.6253604645291091,0.2794990539550781,-1.5690808033626809,2.128078911272837,-0.6447908747038014,1.2037889826139576,1.9540883117675776,16.03044765862281,-43.58160897880339,0.9242899286588826,12,0.8900032043457031,0.09999847412109375,0.7325000762939453,0.17499923706054688,-0.5100021362304688,3,-0.0022298139120725535,2.0217438176902793,85.95999908447266,-3.428577656675749,85.58000183105469,-1.0110520525541538,85.93000030517578,-0.0022298139120725535 4396,2013-12-06,86.19000244140625,86.29000091552734,85.44999694824219,85.83000183105469,154500.0,0.01150103705507699,2.000027247956403,-0.6206887479940018,60.04730946577097,56.03292311728865,-0.3255838796987831,-1.3695552341388861,-0.2581547200551171,-0.9544947347441166,20.199006851877478,1.0800018310546875,-0.24210375852749166,1.1590023040771484,-0.7357559295268885,3.0537605376811854,0.21162318727513707,2.10638142087916,0.8548031458740297,74.86628179759694,16.65551276943463,0.9473791168020156,12,-0.09000015258789062,-0.8800048828125,0.3424968719482422,-0.6400032043457031,-0.910003662109375,4,-0.007077394048877639,1.8918696001814546,85.20999908447266,2.0217438176902793,85.95999908447266,-3.428577656675749,85.58000183105469,-0.007077394048877639 4397,2013-12-09,85.93000030517578,86.44000244140625,85.27999877929688,86.30000305175781,221600.0,-0.0030166159515684354,2.5692336584621525,-1.0277836646462934,58.064524635120705,57.80096699023201,-0.05577005832486748,-1.042501929671289,-0.016167651214715306,-0.5931262700971445,19.549118211526213,1.160003662109375,0.17600064027546125,0.8225002288818359,-1.0884661218094323,2.733466579573104,-0.13298294646379816,1.77798340422747,0.9979091093237429,63.33346049023223,6.466638039440376,0.9554831753456332,12,0.17000198364257812,-0.6200027465820312,0.9599990844726562,-0.3800010681152344,-0.529998779296875,0,-0.007564314250790849,2.000027247956403,86.19000244140625,1.8918696001814546,85.20999908447266,2.0217438176902793,85.95999908447266,-0.007564314250790849 4398,2013-12-10,86.33000183105469,86.56999969482422,85.12000274658203,85.51000213623047,281000.0,0.004654969445575752,1.230772390884602,-2.2161989401406275,66.83050183424155,61.13352461425454,-0.37268499871515814,-1.322882110730319,-0.4308747217493192,-0.887767686646427,18.829204982823978,1.4499969482421875,0.4044250560688738,1.10350151062012,-0.8003720895538038,3.007375110794044,0.15156471053315101,2.055438310707089,0.48334933411969416,86.51696469902447,23.914761871232905,0.9519368000869645,12,-0.22999954223632812,-1.0200042724609375,0.55999755859375,-0.7800025939941406,-1.69000244140625,1,-0.0210818910717262,2.5692336584621525,85.93000030517578,2.000027247956403,86.19000244140625,1.8918696001814546,85.20999908447266,-0.0210818910717262 4399,2013-12-11,83.80999755859375,86.52999877929688,83.73999786376953,86.52999877929688,269900.0,-0.029190365099175053,1.0514703407420705,-3.317075893895552,51.809509415755926,59.43504416987256,2.0072423761823757,1.2526844339760999,2.0048629405137035,1.7168273398583551,18.331153296339522,2.7900009155273438,0.5291347120313503,-1.4110027313232365,-3.33133257972122,0.5093271170747471,-2.3711676555222283,-0.4508378071242447,2.8910865222419915,2.4734858492346348,-62.75199444694505,0.9601649241989924,12,1.7650032043457031,1.5,3.0800018310546875,1.7400016784667969,0.69000244140625,2,0.011454469782098409,1.230772390884602,86.33000183105469,2.5692336584621525,85.93000030517578,2.000027247956403,86.19000244140625,0.011454469782098409 4400,2013-12-12,83.13999938964844,83.93000030517578,83.01000213623047,83.55000305175781,223300.0,-0.007994251145000963,-1.7462706962126215,0.15073657283263583,39.99998402221551,57.404044507427514,2.39096362197553,1.9070450064372721,2.6007368185896382,2.467900043252115,17.848302706873792,0.9199981689453125,0.6243835601247696,-2.009000778198242,-4.128207299152962,0.11020574275647732,-3.068604038675602,-0.9493975177208824,3.451062948535437,3.6516107463095993,-55.433724942421975,1.0596032604773562,12,1.6950035095214844,2.1699981689453125,3.8299999237060547,2.4099998474121094,1.1699981689453125,3,0.0031272809494733433,1.0514703407420705,83.80999755859375,1.230772390884602,86.33000183105469,2.5692336584621525,85.93000030517578,0.0031272809494733433 4401,2013-12-13,84.1500015258789,84.44000244140625,83.41999816894531,83.68000030517578,317400.0,0.012148209569944113,-1.060603258272838,-1.1463342017119464,41.41104701279756,54.97912632916109,1.276961701816262,0.9463505085682016,1.5887151717320762,1.539441461050501,17.339726588825204,1.3000030517578125,0.7701321642163066,-0.9994987487793026,-3.1177071792960476,1.1187096817374425,-2.058602964037675,0.059605466479069946,2.3799972534179688,32.02247672604454,-22.253714740440493,1.0591042152583718,12,0.6499977111816406,1.1599960327148438,2.819997787475586,1.3999977111816406,-0.8199996948242188,4,0.006535893195368958,-1.7462706962126215,83.13999938964844,1.0514703407420705,83.80999755859375,1.230772390884602,86.33000183105469,0.006535893195368958 4402,2013-12-16,85.51000213623047,85.7300033569336,84.16000366210938,84.55000305175781,223200.0,0.016161623121697888,1.242854262374592,2.042545938575417,49.81583386198113,53.776325096851636,-0.1663772860562176,-0.35132864746623227,0.21956784426784282,0.28169594973822143,16.403016996722194,1.5800018310546875,0.5695401558805031,0.30950164794921875,-1.7908908348336041,2.4098941307320416,-0.7406945934421998,1.3596978893406373,0.9133966064453176,70.22476726044542,18.486224889915306,1.0501962413914132,12,-0.720001220703125,-0.2999992370605469,-0.20000457763671875,-0.20000457763671875,-5.7700042724609375,0,-0.0026897830801964062,-1.060603258272838,84.1500015258789,-1.7462706962126215,83.13999938964844,1.0514703407420705,83.80999755859375,-0.0026897830801964062 4403,2013-12-17,84.66000366210938,85.45999908447266,84.23999786376953,85.2300033569336,306500.0,-0.009940339760101002,1.368954763968208,-0.5937502483529234,43.80018484766402,52.06795477448064,0.6027847017284103,0.536410914633592,1.091940906983183,1.2474491926531641,15.62940678579077,1.2700042724609375,0.4737798794421906,-0.5469970703125,-2.639442125975151,1.545447985350151,-1.5932195981438184,0.4992254575188184,1.658927044677739,46.87508805240012,0.7665412698728531,1.0462225278313242,12,0.12999725341796875,0.5499992370605469,0.649993896484375,0.649993896484375,-6.700004577636719,1,0.008740820124730542,1.242854262374592,85.51000213623047,-1.060603258272838,84.1500015258789,-1.7462706962126215,83.13999938964844,0.008740820124730542 4404,2013-12-18,86.5199966430664,86.58999633789062,84.1500015258789,84.9000015258789,251900.0,0.021970150017717183,1.7727300312979548,-2.8420982184684984,49.800784702794125,51.28663108870461,-1.3068479289908055,-1.1518762106697409,-0.6900754214297251,-0.4804870092343805,14.182201343038878,2.4399948120117188,0.35263004278904475,1.1664958953857365,-0.8584568623277136,3.1914486530991866,0.15401951652901857,2.1789722742424544,-5.319999694824219,98.04469809499251,54.51044027568911,1.0124763788567221,12,-1.7199974060058594,-1.3099937438964844,-1.2099990844726562,-1.2099990844726562,-7.189994812011719,2,-0.021729049079530105,1.368954763968208,84.66000366210938,1.242854262374592,85.51000213623047,-1.060603258272838,84.1500015258789,-0.021729049079530105 4405,2013-12-19,85.83999633789062,87.16000366210938,85.72000122070312,86.44999694824219,295300.0,-0.00785945829356749,-2.3882775334350597,-0.37654472157335545,50.68936797931834,50.2468598124321,-0.5901445893280481,-0.2973109274911394,0.06386422762862765,0.32991456285373033,12.631319618621376,1.44000244140625,0.2558548918613326,0.36599578857422443,-1.4534014453415267,2.1853930224899756,-0.543702828383644,1.275694405532093,-4.532199401855465,64.70573835703067,18.934031331687976,0.9096986169578749,12,-0.7549934387207031,-0.6299934387207031,-0.529998779296875,-0.529998779296875,-7.3899993896484375,3,-0.015610396028164053,1.7727300312979548,86.5199966430664,1.368954763968208,84.66000366210938,1.242854262374592,85.51000213623047,-0.015610396028164053 4406,2013-12-20,87.33000183105469,87.5,85.44999694824219,85.9000015258789,790200.0,0.017357939850078496,1.3163920223106333,-2.344260449758611,55.162245539253384,49.924384357335725,-2.124890230103915,-1.6946312001966106,-1.4007405955817376,-1.0522743709194344,11.783860555576588,2.0500030517578125,0.180251755522832,1.7420013427734347,-0.24365920267976549,3.727661888226635,0.7491710700468275,2.734831615500042,-5.788116625976556,94.92542548127837,46.71586300389591,0.992830272726603,12,-2.075000762939453,-2.075000762939453,-2.0200042724609375,-2.0200042724609375,-8.550003051757812,4,-0.034581520773391494,-2.3882775334350597,85.83999633789062,1.7727300312979548,86.5199966430664,1.368954763968208,84.66000366210938,-0.034581520773391494 4407,2013-12-23,87.4800033569336,89.13999938964844,86.88999938964844,87.83999633789062,289900.0,0.0017176402465797214,-1.9220761849086703,-0.25174328960215114,57.11077976818305,48.84441523888478,-2.270688984825611,-1.8073441504425034,-1.5401610186663675,-1.2376339560796055,11.914248398597591,2.25,0.18546367906930072,1.8095027923584013,-0.3481524657849633,3.967158050501766,0.730675163286719,2.8883304214300836,-5.5806312641601465,66.73353219712897,15.404266432074344,1.07882762907168,12,-1.4050025939941406,-1.4050025939941406,-2.1700057983398438,-2.1700057983398438,-8.950004577636719,0,-0.047439430345540545,1.3163920223106333,87.33000183105469,-2.3882775334350597,85.83999633789062,1.7727300312979548,86.5199966430664,-0.047439430345540545 4408,2013-12-24,87.29000091552734,88.08999633789062,86.7699966430664,87.5,166000.0,-0.002171952836249935,-1.111986621175408,0.5833421638232489,55.04935639721472,49.204398236824645,-2.1570240930711293,-1.5602990014984925,-1.3335076797424676,-1.091798264677493,12.018512402820807,1.3199996948242188,0.07421453953222112,1.5325004577636747,-0.7418597932711037,3.806860708798453,0.3953203322462855,2.669680583281064,-4.811378639003891,62.925866410620614,10.308348749678707,1.1371801255173914,12,-1.2150001525878906,-1.2150001525878906,-1.9800033569335938,-1.9800033569335938,-10.069999694824219,1,-0.08649333225536493,-1.9220761849086703,87.4800033569336,1.3163920223106333,87.33000183105469,-2.3882775334350597,85.83999633789062,-0.08649333225536493 4409,2013-12-26,86.97000122070312,87.70999908447266,86.72000122070312,87.5999984741211,270500.0,-0.003665937581257328,1.3294109199271167,3.0,56.90737960510439,51.08299774603453,-1.499306924149451,-1.2309530058421956,-0.9518753247275384,-0.8208292943101867,11.900903140241006,0.9899978637695312,-0.010975433737556273,1.1665008544921847,-1.169157493840899,3.5021592028252684,-0.0013283196743572034,2.3343300286587265,-3.958468775129674,41.19250045486875,-15.3899011612841,1.1678291741665452,12,-0.69000244140625,-0.8950004577636719,-1.660003662109375,-1.660003662109375,-9.660003662109375,3,-0.10359896527270196,-1.111986621175408,87.29000091552734,-1.9220761849086703,87.4800033569336,1.3163920223106333,87.33000183105469,-0.10359896527270196 4410,2013-12-27,86.30000305175781,87.30000305175781,86.16000366210938,86.87999725341797,230500.0,-0.007703784748088749,-1.6511830093771347,0.9206297305479867,50.44248004880845,52.08649030559129,-0.37316547717969684,-0.6136832954166636,-0.2573851275734427,-0.17311961298702272,12.282982414788119,1.1399993896484375,-0.2334252464138018,0.510002517700201,-1.8100711384483077,2.8300761738487097,-0.6500343103740533,1.6700393457744553,-2.7981932506583576,23.03538051838497,-29.943979265635406,1.1600368280742555,12,0.3449974060058594,-0.22500228881835938,-0.9900054931640625,-0.9900054931640625,-8.639999389648438,4,-0.08076478533289178,1.3294109199271167,86.97000122070312,-1.111986621175408,87.29000091552734,-1.9220761849086703,87.4800033569336,-0.08076478533289178 4411,2013-12-30,86.62000274658203,87.2699966430664,86.0999984741211,86.38999938964844,327200.0,0.0037079916976630045,-1.8888658648004597,-0.3965614764341432,52.76221832642066,52.41386635719569,-0.3419043539631872,-0.9052757816779007,-0.5232014100286477,-0.504672020048389,12.87453525843428,1.1699981689453125,-0.11032284220064525,0.7825019836425753,-1.5659533240266796,3.13095729131183,-0.3917256701920593,1.9567296374772098,-2.6671377783986543,17.105398547905807,-33.13642415006578,1.1742276538346283,12,0.024997711181640625,-0.5450019836425781,-1.8725032806396484,-1.3100051879882812,-7.0,0,-0.0943200824207111,-1.6511830093771347,86.30000305175781,1.3294109199271167,86.97000122070312,-1.111986621175408,87.29000091552734,-0.0943200824207111 4412,2013-12-31,87.19999694824219,87.56999969482422,86.62000274658203,87.19999694824219,310100.0,0.00669584603174167,1.5675402602222819,0.0,53.43328825145332,53.484211179838944,-0.7341680460370128,-1.4601070909048701,-1.0995060299191834,-1.1082920295290535,13.0913396255206,0.9499969482421875,0.24640752542478594,1.2989963531494197,-1.1273761263286417,3.725368832627481,0.08581011341038902,2.5121825928884505,-2.8321612263416114,55.276364570433955,9.22558289694581,1.2131862397390298,12,-0.5549964904785156,-1.1249961853027344,-2.5024967193603516,-1.8899993896484375,-6.1999969482421875,1,-0.09655961540850777,-1.8888658648004597,86.62000274658203,-1.6511830093771347,86.30000305175781,1.3294109199271167,86.97000122070312,-0.09655961540850777 4413,2014-01-02,86.01000213623047,87.1500015258789,85.29000091552734,86.44000244140625,276900.0,-0.013646729973144867,1.010813129167818,-100.0,59.70020620914923,54.58414690276729,0.7459021171058993,-0.24901302144660065,0.03851719555012778,0.04676586623860146,12.949532109613646,1.9099960327148438,0.5150024903362009,0.08750152587890625,-2.3345112217030106,2.509514273460823,-1.1235048479120593,1.2985078996698718,-1.2603933209100688,29.752139069465372,-20.90989260192881,1.2110063737909615,1,1.2049980163574219,0.06499862670898438,-1.0625019073486328,-0.7000045776367188,-5.590003967285156,3,-0.08696666865658353,1.5675402602222819,87.19999694824219,-1.8888658648004597,86.62000274658203,-1.6511830093771347,86.30000305175781,-0.08696666865658353 4414,2014-01-03,85.5999984741211,86.37999725341797,85.33999633789062,85.95999908447266,320600.0,-0.0047669300305326345,-1.3636253294492995,0.8372101275704832,61.1010847104237,55.74100431733454,1.1305717382119127,0.13980533656592797,0.3942596422090787,0.4174970838281382,12.652238712571723,1.0400009155273438,0.586204173336057,-0.30450210571288494,-2.730688794421752,2.1216845829959823,-1.5175954500673186,0.9085912386415487,-0.49915841285445595,13.59639142830373,-41.23535509467698,1.2130933443544323,1,1.6150016784667969,0.4750022888183594,-0.6524982452392578,-0.29000091552734375,-4.779998779296875,4,-0.09789716592052788,1.010813129167818,86.01000213623047,1.5675402602222819,87.19999694824219,-1.8888658648004597,86.62000274658203,-0.09789716592052788 4415,2014-01-06,85.0199966430664,86.7300033569336,84.94999694824219,86.11000061035156,448000.0,-0.006775722446187182,-1.894311464529615,3.0277836646462934,54.084486459070604,55.62125330842535,1.7679423609734926,0.7429333952060517,0.9434126599630872,0.9511019997836172,12.338930859239849,1.7800064086914062,0.8032536085653135,-0.8750038146972656,-3.3140943967718925,1.5640867673773613,-2.094549105734586,0.34454147634005494,4.120002746582031,2.671741276437135,-52.771363031683194,1.2195452910373166,1,2.0250015258789062,1.0550041198730469,-0.07249641418457031,0.29000091552734375,-4.079994201660156,0,-0.09068453762520146,-1.3636253294492995,85.5999984741211,1.010813129167818,86.01000213623047,1.5675402602222819,87.19999694824219,-0.09068453762520146 4416,2014-01-07,85.58000183105469,85.94999694824219,85.2300033569336,85.51000213623047,313800.0,0.006586746766637841,-1.2857039055404178,-0.06421966976740931,50.355328455167424,54.87064760697916,1.043309311719625,0.14217469502172264,0.3458571626301392,0.35083835551247944,12.343883525743518,0.9300003051757812,0.8199822815380884,-0.28449859619141193,-2.7233126543235215,2.1543154619406977,-1.5039056252574738,0.93490843287465,3.476197509765626,24.045962685893496,-28.30761586012554,1.2194070290660577,1,0.9399948120117188,0.4949989318847656,-0.3975028991699219,-0.2700042724609375,-3.5200042724609375,1,-0.09254496377062893,-1.894311464529615,85.0199966430664,-1.3636253294492995,85.5999984741211,1.010813129167818,86.01000213623047,-0.09254496377062893 4417,2014-01-08,85.27999877929688,86.33000183105469,85.02999877929688,85.83999633789062,257200.0,-0.003505527522072893,-1.4528415961305925,-8.0,53.333305987842195,54.67997533927111,1.1157571061018388,0.41211372720744066,0.5905095235482776,0.6374899418793376,12.239061324654017,1.3000030517578125,0.8683082143039371,-0.5520015716552678,-3.0044265108550405,1.900423367544505,-1.7782140412551541,0.6742108979446186,3.694076513671874,15.00005201849084,-36.474856286996435,1.2262124695998835,1,1.0499992370605469,0.7950019836425781,-0.019998550415039062,0.029998779296875,-3.339996337890625,2,-0.06636956043307196,-1.2857039055404178,85.58000183105469,-1.894311464529615,85.0199966430664,-1.3636253294492995,85.5999984741211,-0.06636956043307196 4418,2014-01-09,84.51000213623047,86.0,84.18000030517578,85.5199966430664,338500.0,-0.009029041440996588,-1.179642742930239,1.8035694822888284,37.75887415876933,52.55236362301166,1.6203361783854717,1.0949058711038049,1.2824940666158966,1.3949508520174874,12.14046009860272,1.8199996948242188,0.7039469770734996,-1.2309982299804716,-3.7400302199813638,1.2780337600204206,-2.4855142249809177,0.02351776501997449,4.383591589843746,12.941232789004111,-31.294465355590354,1.2545159950004476,1,1.3649978637695312,1.5649986267089844,0.7499980926513672,0.7999954223632812,-1.44000244140625,3,-0.04153357055384199,-1.4528415961305925,85.27999877929688,-1.2857039055404178,85.58000183105469,-1.894311464529615,85.0199966430664,-0.04153357055384199 4419,2014-01-10,84.7699966430664,85.12999725341797,84.13999938964844,84.5,240500.0,0.0030764939091685317,1.0,-0.26732486289676843,43.13222356180054,51.740112902233,1.134787682599864,0.9597253030327408,0.9423539871620505,1.135461274558395,11.180773039506995,0.9899978637695312,0.4849524012708173,-1.0190036773681612,-3.406267855978129,1.3682605012418065,-2.212635766673145,0.17462841193682266,3.9350533461718697,24.32418101962725,-16.606632712159307,1.193632089304986,1,1.0850028991699219,1.3050041198730469,0.4900035858154297,0.5400009155273438,-2.30999755859375,4,-0.051315307849276515,-1.179642742930239,84.51000213623047,-1.4528415961305925,85.27999877929688,-1.2857039055404178,85.58000183105469,-0.051315307849276515 4420,2014-01-13,83.4000015258789,84.9800033569336,83.2699966430664,84.63999938964844,341700.0,-0.0161613208852186,-1.2799973551566814,-4.5926417813444855,24.38067045252214,48.58660758291094,2.2910895959239213,2.4772054750730206,2.223336017116182,2.495445190224018,9.99154471665508,1.7100067138671875,0.2602586505813349,-2.401998901367193,-4.7306363155191065,-0.07336148721527991,-3.566317608443157,-1.2376801942912294,5.031145427383976,4.248518379080535,-28.619170725483436,1.1643187070759584,1,2.0199966430664062,2.674999237060547,1.99749755859375,1.9099960327148438,-0.29000091552734375,0,-0.030935273187664314,1.0,84.7699966430664,-1.179642742930239,84.51000213623047,-1.4528415961305925,85.27999877929688,-0.030935273187664314 4421,2014-01-14,84.69999694824219,85.19999694824219,83.5999984741211,84.01000213623047,392800.0,0.015587474803101742,-1.119200278901975,-0.5564483876723538,34.240298671427695,46.45405318513031,0.7711997107257531,1.2864857979389939,0.8537235945892121,1.2019976105046055,9.121924800565703,1.7999954223632812,0.04259405603862376,-1.1295032501220703,-3.3879288559336658,1.1289223556895251,-2.258716053027868,-0.0002904472162725824,3.318257980204976,46.7319568865142,17.39839115445181,1.1292128029057982,1,0.5100021362304688,1.3750038146972656,1.0050029754638672,0.6100006103515625,-2.3299942016601562,1,-0.0443919084097909,-1.2799973551566814,83.4000015258789,1.0,84.7699966430664,-1.179642742930239,84.51000213623047,-0.0443919084097909 4422,2014-01-15,85.27999877929688,85.4800033569336,84.4800033569336,84.69000244140625,627800.0,0.006847719621632553,1.0201908108691295,0.8550735855106757,39.08791712193219,44.1637988421062,-0.12269831411377652,0.7255695175113317,0.21037618186785778,0.6118642597582209,9.15337992359465,1.0,-0.022611163745608565,-0.538001251220706,-2.8056008283910927,1.7295983259496808,-1.6718010398058993,0.5957985373644874,2.3583954863198215,73.62636134221286,46.53677595306444,1.1337997885851931,1,-0.279998779296875,0.7950019836425781,0.4250011444091797,0.029998779296875,-1.2099990844726562,2,-0.03775798858811463,-1.119200278901975,84.69999694824219,-1.2799973551566814,83.4000015258789,1.0,84.7699966430664,-0.03775798858811463 4423,2014-01-16,85.4000015258789,85.86000061035156,85.0,85.0,300200.0,0.0014071616826893951,-3.299986648610502,0.6779728960844152,41.28744738377434,41.962283583589596,-0.3780894233389489,0.6997232490711554,-0.0018979308316602328,0.48647631737031816,9.066436023933194,0.8600006103515625,-0.1555203112957031,-0.4549983978271541,-2.6664958457372165,1.7564990500829083,-1.5607471217821853,0.6507503261278771,1.8889209299337608,82.23944479301986,54.58190745174042,1.1057487239550288,1,-0.40000152587890625,0.6749992370605469,0.30499839782714844,-0.09000396728515625,-1.7000045776367188,3,-0.040515211038071985,1.0201908108691295,85.27999877929688,-1.119200278901975,84.69999694824219,-1.2799973551566814,83.4000015258789,-0.040515211038071985 4424,2014-01-17,84.63999938964844,85.54000091552734,84.44000244140625,85.2300033569336,178700.0,-0.008899322279287802,-1.2222239347723893,-1.475004291518053,40.87909158133194,40.49501748606309,0.2586119439766037,1.3825428512298288,0.6818566459145359,1.2327871292934844,9.730081876343673,1.0999984741210938,-0.3799621789931109,-1.1210006713867244,-3.372933677186154,1.1309323344127051,-2.246967174286439,0.0049658315129903485,2.327409001144531,52.895777917207944,23.635155326263856,1.1259665028997181,1,0.15999984741210938,1.4350013732910156,1.0650005340576172,0.6699981689453125,-0.1699981689453125,4,-0.01854914586656098,-3.299986648610502,85.4000015258789,1.0201908108691295,85.27999877929688,-1.119200278901975,84.69999694824219,-0.01854914586656098 4425,2014-01-21,84.5,85.4800033569336,84.25,85.4800033569336,259300.0,-0.0016540570729913773,1.510202333963924,1.6610114698770253,38.11656392917656,39.13515476095299,0.35435725345980984,1.4935825652834325,0.692763183428383,1.3998163758961226,10.102761779722766,1.2300033569335938,-0.621645465176428,-1.194000244140625,-3.5147220910207864,1.1267216027395364,-2.3543611675807057,-0.03363932070054432,2.1716154509748407,39.8230387242044,8.652054299003094,1.1603609234400785,1,0.2999992370605469,1.5750007629394531,0.9424991607666016,0.80999755859375,-1.3000030517578125,1,-0.024142022668962593,-1.2222239347723893,84.63999938964844,-3.299986648610502,85.4000015258789,1.0201908108691295,85.27999877929688,-0.024142022668962593 4426,2014-01-22,84.30999755859375,84.87000274658203,84.23999786376953,84.87000274658203,233000.0,-0.002248549602440808,1.2499965940518523,0.5714319078870542,33.05979013348312,36.88254188824642,0.3858395556721348,1.5238624810021406,0.9051571809087307,1.6073959568468013,10.278359288935386,0.6300048828125,-0.8701825511693073,-1.2330024719238253,-3.497848367981234,1.0318434241335837,-2.3654254199525298,-0.10057952389512081,2.0894883877484176,4.320961490460918,-22.81766571784757,1.132422948028703,1,0.3250007629394531,1.8950004577636719,0.7625026702880859,1.0,-0.7900009155273438,2,-0.01423315126308966,1.510202333963924,84.5,-1.2222239347723893,84.63999938964844,-3.299986648610502,85.4000015258789,-0.01423315126308966 4427,2014-01-23,83.33000183105469,84.38999938964844,82.58000183105469,83.5999984741211,402900.0,-0.011623719083350581,-1.0451988603300906,0.48213239601640306,33.89422834448551,36.45313679777044,1.1847258796908733,2.294657582576022,1.8895261119318576,2.596893962725801,9.920991886667553,1.80999755859375,-1.0139682362189575,-2.005498123168948,-4.283516950421529,0.2725207040836324,-3.1445075367952455,-0.8664887095426508,2.819124971025417,22.865862168423597,-3.779326251033183,1.1390094136262907,1,0.8899993896484375,2.529998779296875,1.724996566772461,1.9799957275390625,-0.94000244140625,3,-0.011520449578520164,1.2499965940518523,84.30999755859375,1.510202333963924,84.5,-1.2222239347723893,84.63999938964844,-0.011520449578520164 4428,2014-01-24,79.73999786376953,82.87999725341797,79.68000030517578,82.87999725341797,548300.0,-0.04308176993159818,1.0382150129019403,11.629771963039362,24.52173647673233,34.385304899429535,4.500191842624474,5.575912726956872,5.4567845009960365,6.182007741456076,10.126604390920498,3.6500015258789062,-1.2561002225018996,-5.218001937866205,-8.439278205850243,-1.9967256698821672,-6.828640071858231,-3.607363803874179,6.0522164412080315,1.0238490161206748,-26.145349396289756,1.6106381339920193,1,3.0300025939941406,4.670001983642578,5.260004043579102,5.569999694824219,3.8899993896484375,4,0.0543015042269277,-1.0451988603300906,83.33000183105469,1.2499965940518523,84.30999755859375,1.510202333963924,84.5,0.0543015042269277 4429,2014-01-27,77.95999908447266,80.11000061035156,77.58999633789062,79.93000030517578,569200.0,-0.02232253357139391,1.1630920962154303,0.6273890457423597,22.204727342194644,34.14353344272648,5.825185361284042,7.005469085059659,7.193852094469719,7.958212446543371,10.62847624257833,2.5200042724609375,-1.5843598958600467,-6.5475006103515625,-10.904075947569325,-2.1909252731338,-8.725788278960437,-4.369212941742688,7.0987495405286865,4.689510993957409,-24.52183156523841,2.1782876686088812,1,3.7649993896484375,5.404998779296875,7.040002822875977,7.349998474121094,5.44000244140625,0,0.07362747474573506,1.0382150129019403,79.73999786376953,-1.0451988603300906,83.33000183105469,1.2499965940518523,84.30999755859375,0.07362747474573506 4430,2014-01-28,79.33000183105469,79.33999633789062,77.91999816894531,77.91999816894531,459900.0,0.017573149854678505,-1.0141765686210853,-0.715737456043871,26.868976531272622,33.324497649375914,4.265725924326787,5.36139952888341,5.774675419640445,6.577015158542878,11.617540400362063,1.4199981689453125,-1.6866781119963719,-4.828997802734378,-9.670010662629778,0.012015057161022469,-7.249504232682071,-2.408491372786685,4.683121473751157,23.90115331611132,-5.717225923728513,2.4205064299476997,1,2.3949966430664062,4.034996032714844,5.674999237060547,5.9799957275390625,4.049995422363281,1,0.06479262915680817,1.1630920962154303,77.95999908447266,1.0382150129019403,79.73999786376953,-1.0451988603300906,83.33000183105469,0.06479262915680817 4431,2014-01-29,78.44999694824219,79.37000274658203,78.27999877929688,78.30000305175781,387600.0,-0.011092964357754642,-10.473578541599743,0.10637837369867757,25.76293965141943,31.84394459709672,4.655511181971065,5.900464909514383,6.608451544695171,7.426543618257526,12.699081644185112,1.0900039672851562,-1.9125634366595818,-5.300502395629877,-10.622094990176876,0.02109019891712194,-7.961298692903384,-2.6397060983563705,4.663888581195522,12.64706212343906,-18.042984348928552,2.6607962972735,1,3.2750015258789062,4.915000915527344,6.697505950927734,6.8600006103515625,4.850006103515625,2,0.060548122176905084,-1.0141765686210853,79.33000183105469,1.1630920962154303,77.95999908447266,1.0382150129019403,79.73999786376953,0.060548122176905084 4432,2014-01-30,78.77999877929688,79.38999938964844,78.5,79.16999816894531,885500.0,0.004206524460063532,1.1445721114072984,-2.6001017293997966,29.01097906080767,30.479892561211535,3.6951004193459625,5.172511964822547,6.223819245957031,7.068632895928175,13.635814671481263,0.94000244140625,-1.8711383596221935,-4.5495006561279325,-10.051250147406734,0.9522488351508684,-7.30037540176734,-1.798625910488525,3.560542263324237,22.495316360216968,-10.008576832394645,2.750874745639404,1,2.7849998474121094,4.584999084472656,6.475002288818359,6.529998779296875,4.209999084472656,3,0.0601675290329553,-10.473578541599743,78.44999694824219,-1.0141765686210853,79.33000183105469,1.1630920962154303,77.95999908447266,0.0601675290329553 4433,2014-01-31,78.52999877929688,78.9000015258789,77.29000091552734,78.16000366210938,587800.0,-0.0031733943116751817,1.900900405526153,-0.9487069134160179,27.126119308231296,28.951784530867016,3.205165189057908,5.094599026352768,6.413867848173339,7.275255172626288,15.819439916769213,1.6100006103515625,-2.024282424481271,-4.425500488281244,-10.171556614298993,1.3205556377365042,-7.298528551290119,-1.55247242527237,3.1454660046619694,43.971560211350486,10.002012450058878,2.8730280630088765,1,2.8550033569335938,4.159999847412109,7.545001983642578,6.779998779296875,3.3300018310546875,4,0.04915319840001309,1.1445721114072984,78.77999877929688,-10.473578541599743,78.44999694824219,-1.0141765686210853,79.33000183105469,0.04915319840001309 4434,2014-02-03,77.22000122070312,78.9000015258789,76.88999938964844,78.51000213623047,964500.0,-0.016681492155315114,-1.0615358130763604,-3.4865349719564502,27.245964654242044,27.743940166985404,3.745866694919229,6.055043757122689,7.677759379486773,8.503958566661424,18.162347951284215,2.0100021362304688,-2.337610192023547,-5.316498184204107,-11.459065089091396,0.8260687206831818,-8.387781636647745,-2.24521473176047,3.753789344306682,13.200073242187498,-23.51571778815581,3.0712834524436414,2,3.6599998474121094,5.079998016357422,8.854999542236328,8.089996337890625,3.970001220703125,0,0.08300953032096414,1.900900405526153,78.52999877929688,1.1445721114072984,78.77999877929688,-10.473578541599743,78.44999694824219,0.08300953032096414 4435,2014-02-04,77.30999755859375,77.94000244140625,77.16000366210938,77.80999755859375,527600.0,0.0011654537227137052,1.0526019916479281,0.3875966241431723,20.129372712571282,26.307227120217423,2.825884147406711,5.647360683408024,7.546910112699422,8.326777474603304,20.631721665525276,0.779998779296875,-2.7341074899416498,-4.841001892089849,-11.287530416616136,1.6055266324364368,-8.064266154352993,-1.6177376298267063,2.9287105948510117,16.7999267578125,-17.878520383478175,3.223264262263144,2,3.3300018310546875,4.920001983642578,8.867502212524414,8.0,0.9900054931640625,1,0.07877382175144287,-1.0615358130763604,77.22000122070312,1.900900405526153,78.52999877929688,1.1445721114072984,78.77999877929688,0.07877382175144287 4436,2014-02-05,77.66000366210938,77.80000305175781,76.18000030517578,77.02999877929688,241500.0,0.004527307134505554,2.560431268654214,-1.260009765625,18.61620295421865,24.60966874352111,1.6018246460588017,4.92615182654086,7.107050362169758,7.887703093073625,23.33445480121048,1.6200027465820312,-3.1104931326538576,-4.094995880126959,-10.627084848513675,2.4370930882597577,-7.361040364320317,-0.8289513959336006,1.9759369138520526,46.106036730435115,15.678662060373256,3.266044484193356,2,1.8699951171875,4.214996337890625,8.699996948242188,7.649993896484375,-1.8100051879882812,2,0.07365430493920266,1.0526019916479281,77.30999755859375,-1.0615358130763604,77.22000122070312,1.900900405526153,78.52999877929688,0.07365430493920266 4437,2014-02-06,79.62000274658203,79.66000366210938,77.0999984741211,77.83000183105469,382300.0,0.025238204893736738,1.7379694416678566,2.8412492733966284,29.327631484161643,25.14365707767992,-1.0502236518906045,2.6565829447631444,5.052974864629576,5.860465451870851,25.538599398021788,2.5600051879882812,-3.4476350668709586,-1.851996994018549,-8.229666900538618,4.52567291250152,-5.040831947278576,1.3368379592414783,-3.44000244140625,98.8505495131881,71.87982852718119,3.188834953260032,2,-1.4750022888183594,2.2549972534179688,6.739997863769531,5.689994812011719,-3.9300003051757812,3,0.046219545066943146,2.560431268654214,77.66000366210938,1.0526019916479281,77.30999755859375,-1.0615358130763604,77.22000122070312,0.046219545066943146 4438,2014-02-07,81.0,81.2300033569336,79.83000183105469,79.87000274658203,559000.0,0.017332293466634008,-1.3140538597829718,0.631283058916797,37.534253876880435,26.846937803756116,-2.495077699377873,1.0541912610091657,3.602023813510243,4.413705760498033,27.08038416669415,1.6100006103515625,-3.7325685412657634,-0.2964996337890682,-6.513319234855729,5.920319967277592,-3.4049094343224056,2.811910166744269,-4.819999694824219,95.44548083285744,68.79001712267264,3.1084098005333316,2,-2.2949981689453125,0.6650009155273438,5.3600006103515625,4.30999755859375,-5.1699981689453125,4,0.024567874861352257,1.7379694416678566,79.62000274658203,2.560431268654214,77.66000366210938,1.0526019916479281,77.30999755859375,0.024567874861352257 4439,2014-02-10,80.41999816894531,81.05000305175781,80.13999938964844,80.86000061035156,480900.0,-0.0071605164327739335,1.2195013025679196,-0.38938363794721526,36.43617183172325,27.909959503806185,-1.7091651374352637,1.3613919427428414,4.086750300759405,4.925928483028571,28.675137409521717,0.910003662109375,-4.0103960594342,-0.6590015411376982,-6.664945391430862,5.346942309155466,-3.66197346628428,2.343970384008884,-4.037997741699215,83.96030300008762,56.5344405542162,3.0029719251465807,2,-1.714996337890625,1.035003662109375,6.225002288818359,4.8899993896484375,-6.769996643066406,0,0.01790602429984034,-1.3140538597829718,81.0,1.7379694416678566,79.62000274658203,2.560431268654214,77.66000366210938,0.01790602429984034 4440,2014-02-11,80.81999969482422,81.94999694824219,80.16999816894531,80.5,353800.0,0.00497390617988569,-2.632638126600805,-0.7272679983354141,38.55738977781713,29.331565073405926,-2.0960003772151623,0.7991663857836784,3.5773935018054033,4.467609599852679,29.491107585109145,1.779998779296875,-3.829138098012862,-0.12999992370605185,-6.036039266040589,5.776039418628486,-3.0830195948733206,2.823019747461217,-4.244079150390618,80.41598074799843,47.999266787958476,2.95301967116727,2,-1.7550010681152344,0.6350021362304688,5.825000762939453,4.489997863769531,-6.930000305175781,1,0.004578108735203701,1.2195013025679196,80.41999816894531,-1.3140538597829718,81.0,1.7379694416678566,79.62000274658203,0.004578108735203701 4441,2014-02-12,80.94000244140625,81.54000091552734,80.16000366210938,81.08999633789062,395200.0,0.0014848149843498248,1.628558557249357,-0.4687313735307441,41.69563253395316,30.740971014866542,-2.04020024362471,0.40373067071470814,3.37618943389063,4.300572212139286,30.55508836494298,1.3799972534179688,-3.421109888858652,0.17800254821777628,-5.458661646776079,5.814666743211632,-2.6403295492791585,2.996334645714711,-4.041637312744129,79.17536444134724,43.66888647392601,2.818332097496931,2,-1.8750038146972656,0.3149986267089844,5.619997024536133,4.3699951171875,-7.480003356933594,2,-0.0326167446258675,-2.632638126600805,80.81999969482422,1.2195013025679196,80.41999816894531,-1.3140538597829718,81.0,-0.0326167446258675 4442,2014-02-13,82.05999755859375,82.12999725341797,80.0999984741211,80.22000122070312,290000.0,0.013837349683776923,1.0505082420758163,-12.267141403865716,59.73153761027254,34.3637952706489,-2.9569536919861434,-1.022280558465141,2.1779513127898724,3.148998346914908,31.78519573066675,2.029998779296875,-3.1167206893730395,1.4589977264404297,-3.8060005798581216,6.723996032738981,-1.1735014267088388,4.091496879589698,-4.85853452075682,96.95652895029274,54.72997442280568,2.6324991531492734,2,-2.904998779296875,-0.8049964904785156,4.23750114440918,3.25,-8.139999389648438,3,-0.07567632548414949,1.628558557249357,80.94000244140625,-2.632638126600805,80.81999969482422,1.2195013025679196,80.41999816894531,-0.07567632548414949 4443,2014-02-14,81.94000244140625,82.5999984741211,81.2699966430664,81.77999877929688,259600.0,-0.0014622851664335412,-1.2542252337294557,0.08695868508782115,69.39572382192432,39.04710184483582,-2.5729547892279356,-1.2382777734353851,2.2279790942668143,3.23831233650796,33.31084445967502,1.3300018310546875,-2.6906889537902714,1.5120025634765568,-3.2966500562842214,6.320655183237335,-0.8923237464038323,3.916328873356946,-4.344256666322835,73.60015869140625,25.525551947913442,2.40432630988039,2,-2.5500030517578125,-0.8500022888183594,4.2624969482421875,3.3699951171875,-7.6100006103515625,4,-0.07627532113474433,1.0505082420758163,82.05999755859375,1.628558557249357,80.94000244140625,-2.632638126600805,80.81999969482422,-0.07627532113474433 4444,2014-02-18,83.06999969482422,83.12000274658203,81.91000366210938,82.23999786376953,295000.0,0.013790544541733452,1.6021263679469722,5.187392714094984,68.66267024329554,44.43969045936074,-3.113254899521138,-2.62659302310864,1.0274522755821351,2.08293536359011,34.35166853516366,1.2099990844726562,-2.301804893534367,2.7204998016357393,-1.8436832584169593,7.284682861688438,0.43840827160939,5.002591331662089,-4.973828649837031,98.34427215173885,45.261611810040634,2.2820915300263493,2,-3.4199981689453125,-2.049999237060547,2.905000686645508,2.2399978637695312,-9.069999694824219,1,-0.08715538570322912,-1.2542252337294557,81.94000244140625,1.0505082420758163,82.05999755859375,1.628558557249357,80.94000244140625,-0.08715538570322912 4445,2014-02-19,82.45999908447266,83.4000015258789,82.4000015258789,82.62999725341797,202500.0,-0.0073432119007166285,-5.896711391739016,-0.20481661917455649,70.56412961060323,50.21168231007013,-1.8952026538187283,-2.294922178821224,1.5825593342540714,2.652574515348121,35.259594080888505,1.0,-1.846847420551967,2.212499237060541,-2.041795652625524,6.466794126746606,0.08535179221750866,4.339646681903574,-3.7609682352940865,71.51510387526645,12.7674754776341,2.127147444843035,2,-2.2099990844726562,-1.4399986267089844,3.5050010681152344,2.8499984741210938,-6.769996643066406,2,-0.10683965142382212,1.6021263679469722,83.06999969482422,-1.2542252337294557,81.94000244140625,1.0505082420758163,82.05999755859375,-0.10683965142382212 4446,2014-02-20,83.11000061035156,83.19000244140625,81.41999816894531,82.56999969482422,320600.0,0.007882628342174014,4.0571219932207825,-3.1765101875953685,71.49952950767258,54.8974487571269,-1.8895260847285726,-3.2036887466839516,0.8524922741973029,1.94929494062373,36.40644853708371,1.7700042724609375,-1.2398999673962265,2.9225006103515625,-1.1190830323786543,6.964084253081779,0.9017087889864541,4.943292431716671,-3.7528338664349405,91.21210159569794,26.72715508535363,2.0207918213651057,2,-1.4949989318847656,-2.0900001525878906,2.6374988555908203,2.1999969482421875,-6.980003356933594,3,-0.11093732586923777,-5.896711391739016,82.45999908447266,1.6021263679469722,83.06999969482422,-1.2542252337294557,81.94000244140625,-0.11093732586923777 4447,2014-02-21,82.37000274658203,83.25,82.29000091552734,83.2300033569336,306800.0,-0.00890383658206062,1.1333457665050355,-1.5925910227609885,68.18185430587977,58.30273769368239,-0.8028456152260333,-2.6765260907750132,1.5105569144411959,2.6508104613246815,36.43304124174802,0.9599990844726562,-0.5293892303338055,2.2305027008056584,-1.6744283974252738,6.135433799036591,0.2780371516901994,4.182968249921117,-2.446839133190693,51.64336065104017,-14.79872986519267,1.9524655491154654,2,-0.6200027465820312,-1.3500022888183594,3.2724971771240234,2.9399948120117188,-5.350006103515625,4,-0.10817049125907796,4.0571219932207825,83.11000061035156,-5.896711391739016,82.45999908447266,1.6021263679469722,83.06999969482422,-0.10817049125907796 4448,2014-02-24,84.06999969482422,85.05999755859375,82.52999877929688,82.7699966430664,447000.0,0.02063854427044709,-1.8426972071253451,-1.5116303827114494,81.27856235590359,63.28522552970242,-2.259139267223702,-4.253580828266948,-0.2662036474711442,0.9213468940171907,35.090801595005416,2.6899948120117188,0.2693220086610637,3.7139995574951143,-0.5603324591156564,7.988331574105885,1.576833549189729,5.8511655658005,-3.660078773684617,72.80225192935681,-0.35912153628989074,2.1371660083053836,2,-1.4900016784667969,-3.049999237060547,1.4675006866455078,1.2399978637695312,-6.3300018310546875,0,-0.12073274131941969,1.1333457665050355,82.37000274658203,4.0571219932207825,83.11000061035156,-5.896711391739016,82.45999908447266,-0.12073274131941969 4449,2014-02-25,83.69999694824219,84.77999877929688,83.37999725341797,84.4000015258789,219900.0,-0.004401127012312989,-1.0895483297938362,-0.5384637956735566,78.45058691330749,67.71780298920136,-1.536521200602678,-3.616945740447335,0.10239302068031009,1.2396329705502467,32.97681041031445,1.4000015258789062,0.8510746968425309,3.0569969177246037,-1.3097725071204707,7.423766342569678,0.8736122053020665,5.240381630147141,-2.5460637651099205,62.63733960452901,-16.924134988625845,2.1833847124225336,2,-1.1199989318847656,-2.839996337890625,1.837503433227539,1.6100006103515625,-6.0399932861328125,1,-0.11194737704687907,-1.8426972071253451,84.06999969482422,1.1333457665050355,82.37000274658203,4.0571219932207825,83.11000061035156,-0.11194737704687907 4450,2014-02-26,84.47000122070312,84.88999938964844,83.79000091552734,84.0999984741211,404300.0,0.009199573483104073,-1.2222239347723893,-0.5285718956741616,79.22747264549558,71.88800744603941,-1.9381403186779949,-4.197329369141727,-0.6384994554749284,0.4316044979382383,30.772528853808,1.19000244140625,1.2509645675676353,3.5700012207031193,-1.067992932807158,8.207995374213397,1.2510041439479807,5.888998297458258,-2.6910977374970173,83.7913066807517,-0.0019708778225009382,2.3189970767551373,2,-1.8900032043457031,-3.6399993896484375,0.967498779296875,0.839996337890625,-7.0200042724609375,2,-0.12394934378356548,-1.0895483297938362,83.69999694824219,-1.8426972071253451,84.06999969482422,1.1333457665050355,82.37000274658203,-0.12394934378356548 4451,2014-02-27,83.19999694824219,84.27999877929688,80.06999969482422,84.0199966430664,643800.0,-0.015034974003879431,5.283562119598946,-2.2161989401406275,66.3320917003179,72.62140234493333,-0.3507250263807009,-2.691200294725263,0.613898905684664,1.6864704244801203,28.748930612931755,4.400001525878906,1.7220904916473216,2.0624969482421847,-2.533532170951915,6.658526067436284,-0.23551761135486515,4.3605115078392345,1.8600006103515625,62.72542271297716,-18.371598721713397,2.298014559597047,2,-0.6349983215332031,-2.579998016357422,2.2375030517578125,2.1100006103515625,-7.569999694824219,3,-0.09026436036419361,-1.2222239347723893,84.47000122070312,-1.0895483297938362,83.69999694824219,-1.8426972071253451,84.06999969482422,-0.09026436036419361 4452,2014-02-28,83.5199966430664,84.25,82.44999694824219,82.97000122070312,450900.0,0.003846150319251729,-1.2641491326983518,-0.6707263744545446,62.72725381142143,71.88046123265524,-0.49376958113893465,-2.780438218024159,0.23580513584803953,1.3417028178991046,26.636344964023007,1.8000030517578125,2.1673015959187154,2.1454967498779354,-2.4274591447488802,6.718452644504751,-0.14098119743546533,4.431974697191336,1.4402009582519497,69.13824499387661,-9.72476320796953,2.2864779473134065,2,-0.9549980163574219,-2.8999977111816406,1.9000015258789062,1.7900009155273438,-9.109992980957031,4,-0.0884817970147983,5.283562119598946,83.19999694824219,-1.2222239347723893,84.47000122070312,-1.0895483297938362,83.69999694824219,-0.0884817970147983 4453,2014-03-03,82.38999938964844,83.26000213623047,81.83999633789062,82.83000183105469,319100.0,-0.013529661145068705,1.184619176731575,-0.8000110973934997,59.42584591392872,70.85414741828113,0.7898317816624711,-1.4191950264200983,1.3207820572056903,2.4607074683958956,24.122358211718073,1.6800003051757812,2.53758552289581,0.8224994659423857,-3.5671227231050864,5.212121654989858,-1.3723116285813433,3.0173105604661146,2.472394253540031,48.13277679904142,-28.842658660442325,2.1948110945237334,3,0.17499923706054688,-1.7700004577636719,2.6500015258789062,2.9199981689453125,-7.769996643066406,0,-0.0651778466605587,-1.2641491326983518,83.5199966430664,5.283562119598946,83.19999694824219,-1.2222239347723893,84.47000122070312,-0.0651778466605587 4454,2014-03-04,83.62999725341797,83.87999725341797,82.76000213623047,83.0,511900.0,0.015050344373777502,-1.0180219810432405,-1.4318039950062422,62.4446378637142,69.9519816686268,-0.4049628844281301,-2.2707733766974343,-0.010717783795342939,1.2334217790044306,21.203060119272212,1.4899978637695312,2.5805927458178672,1.741997528076169,-2.2269733547845476,5.710968410936886,-0.24248791335418218,3.7264829695065202,1.136548510803209,73.85887518657987,-2.570590447199521,1.9844854414303565,3,-1.0649986267089844,-3.009998321533203,-0.039997100830078125,0.7800025939941406,-7.519996643066406,1,-0.07042926680722461,1.184619176731575,82.38999938964844,-1.2641491326983518,83.5199966430664,5.283562119598946,83.19999694824219,-0.07042926680722461 4455,2014-03-05,83.4000015258789,83.83999633789062,83.18000030517578,83.41999816894531,291000.0,-0.0027501582577137418,-1.8695536795316205,-0.03174084165909779,60.78948266619552,68.76197646401823,-0.030849562425729005,-1.6455023379778027,0.1451386196967661,1.4760390190288888,18.1259995304147,0.6599960327148438,2.5326782450911907,1.2075016021728544,-2.1735323433200477,4.5885355476657566,-0.48301537057359667,2.8980185749193055,1.2726133169543346,79.09744786730288,2.890760208008828,1.690516972746454,3,-0.8350028991699219,-2.7800025939941406,-0.8550033569335938,-0.035003662109375,-8.3800048828125,2,-0.06882491317447303,-1.0180219810432405,83.62999725341797,1.184619176731575,82.38999938964844,-1.2641491326983518,83.5199966430664,-0.06882491317447303 4456,2014-03-06,83.37999725341797,83.83000183105469,83.08000183105469,83.79000091552734,388000.0,-0.0002398593776371527,2.061190172204403,20.503624570774512,56.40776835666472,67.45374469188323,0.035181049836353395,-1.2384969283284732,0.04120784493514407,1.4753053338379658,14.614964983914152,0.75,2.4163876274544123,0.9014976501464815,-1.7553630331724577,3.5583583334654207,-0.42693269151298807,2.229927991805951,1.2005652864550882,63.900355826822505,-9.2816788709697,1.3284303416594692,3,-0.8149986267089844,-2.759998321533203,-0.8349990844726562,-0.0149993896484375,-9.680000305175781,3,-0.07112017870608278,-1.8695536795316205,83.4000015258789,-1.0180219810432405,83.62999725341797,1.184619176731575,82.38999938964844,-0.07112017870608278 4457,2014-03-07,83.30000305175781,83.87999725341797,82.77999877929688,83.87999725341797,544900.0,-0.0009593931913552955,2.7931361071282934,1.4146073688128025,56.62768683475138,64.71475852286632,0.29163783156020884,-0.9156145540075897,-0.011053549792507056,1.5254231884726863,12.784314826684879,1.0999984741210938,2.3267681643550304,0.6375034332275362,-1.6729560701274409,2.9479629365825133,-0.5177263184499452,1.7927331849050177,1.1903482312142728,71.56892444284875,-1.4957692872308854,1.1552297516774868,3,-0.8200035095214844,-2.680004119873047,-0.7550048828125,0.06499481201171875,-9.460006713867188,4,-0.09207689696690824,2.061190172204403,83.37999725341797,-1.8695536795316205,83.4000015258789,-1.0180219810432405,83.62999725341797,-0.09207689696690824 4458,2014-03-10,82.98999786376953,83.5199966430664,82.83000183105469,83.25,315600.0,-0.003721550739868018,-1.3793162415648308,0.44828402678207335,49.57626159764652,61.506500154459545,0.48314140101267355,-0.4731376440392978,0.1664922142571612,1.807437840995533,12.09521331586487,0.6899948120117188,2.1594720362219135,0.22799835205077557,-1.9485225486522921,2.4045192527538433,-0.8602620983007654,1.3162588024023165,1.411946387439599,20.53542234332425,-47.29373826610277,1.0882604503515345,3,-0.5099983215332031,-2.3699989318847656,-0.5249996185302734,0.375,-9.049995422363281,0,-0.10338588290777484,2.7931361071282934,83.30000305175781,2.061190172204403,83.37999725341797,-1.8695536795316205,83.4000015258789,-0.10338588290777484 4459,2014-03-11,81.86000061035156,83.41999816894531,81.48999786376953,83.12999725341797,312300.0,-0.013616065580250858,1.086488537340762,4.884562340444262,46.987959190395536,57.92433199278176,1.4803631833906792,0.8118988723335292,1.1584844754596304,2.926540237684634,11.614948978270062,1.9300003051757812,2.047463711624431,-0.9739990234375,-2.9058297191433837,0.9578316722683837,-1.9399143712904419,-0.008083675584558137,2.4553047497298763,15.48129042143637,-49.73844681880618,0.9659153478529446,3,0.3149986267089844,-1.2400016784667969,0.17749977111816406,1.3549995422363281,-6.790000915527344,1,-0.08844365758353046,-1.3793162415648308,82.98999786376953,2.7931361071282934,83.30000305175781,2.061190172204403,83.37999725341797,-0.08844365758353046 4460,2014-03-12,81.19000244140625,81.94000244140625,80.69999694824219,81.44999694824219,382300.0,-0.008184683165768147,1.0,0.20472062525156043,40.380766578650835,55.04085142370764,1.828444931249976,1.5926963641439045,1.701446199052711,3.5664681939382206,11.894630794511915,1.2400054931640625,1.5912067687790739,-1.6624973297119112,-3.518726820850958,0.19373216142713545,-2.5906120752814275,-0.734382584142395,3.040396805370051,15.408976293698073,-44.60108858623124,0.928114745569521,3,1.2849960327148438,-0.5700035095214844,0.3999977111816406,1.8249969482421875,-5.3800048828125,2,-0.0625693026025077,1.086488537340762,81.86000061035156,-1.3793162415648308,82.98999786376953,2.7931361071282934,83.30000305175781,-0.0625693026025077 4461,2014-03-13,78.30000305175781,82.77999877929688,77.93000030517578,81.63999938964844,574600.0,-0.035595508101309736,-1.3774491654418501,12.846411174364693,33.22341048479058,51.76264660963755,4.414518736465439,4.505786743388839,4.4178917567230656,6.421900948800982,12.54778956830171,4.849998474121094,1.089709428756123,-4.420496749877927,-7.059700901957896,-1.7812925977979575,-5.7400988259179115,-3.100894673837942,5.847188203979442,6.218536745490962,-52.58406881423254,1.3196020760399871,3,2.6049957275390625,2.319995880126953,3.1349964141845703,4.714996337890625,-3.5800018310546875,3,-0.041890246243327156,1.0,81.19000244140625,1.086488537340762,81.86000061035156,-1.3793162415648308,82.98999786376953,-0.041890246243327156 4462,2014-03-14,75.8499984741211,78.44999694824219,75.70999908447266,78.33000183105469,739500.0,-0.03128996784351612,1.0147090585248868,0.7425167892548769,18.09006947011268,47.169782560324656,6.327524282573023,6.816168065476376,6.643597123772821,8.793840807045726,13.880050623273885,2.7399978637695312,0.39983278791174826,-6.560001373291016,-10.61034155366444,-2.5096611929175907,-8.585171463477721,-4.53483128310431,8.048505143593701,1.7925663689150433,-52.957304612253964,2.025170090186711,3,3.9449996948242188,4.534999847412109,4.852500915527344,6.810001373291016,-1.089996337890625,4,-0.0283454392766066,-1.3774491654418501,78.30000305175781,1.0,81.19000244140625,1.086488537340762,81.86000061035156,-0.0283454392766066 4463,2014-03-17,75.69000244140625,77.12999725341797,74.62000274658203,76.38999938964844,998600.0,-0.0021093742377520375,1.3027549906207128,0.28225645190565407,18.38991450500457,42.27481329824581,6.076151317735508,6.8343211381997975,6.611173173050133,8.85329188072707,15.704756760629568,2.5099945068359375,-0.04695727692411822,-6.407497406005859,-11.45275169649608,-1.3622431155156391,-8.93012455125097,-3.8848702607607493,7.717190904314023,12.159093766174541,-39.87489884965879,2.5226271452451092,3,3.55999755859375,4.149997711181641,4.319997787475586,6.969997406005859,-0.0800018310546875,0,-0.024441881937416587,1.0147090585248868,75.8499984741211,-1.3774491654418501,78.30000305175781,1.0,81.19000244140625,-0.024441881937416587 4464,2014-03-18,75.83000183105469,76.19000244140625,75.13999938964844,75.61000061035156,841500.0,0.0018496417642055452,1.2340432439451983,-0.31428882833787464,14.11958385558384,37.08926898595562,5.26727726175568,6.455063038946605,6.289630987588069,8.61429726548883,17.983191316906254,1.0500030517578125,-0.49087632994182684,-5.90549812316894,-11.647755217324956,-0.16324102901292292,-8.77662667024694,-3.0343695760909384,6.874216266734521,14.828427362238406,-31.817496788476795,2.8711285470780084,3,3.4199981689453125,4.009998321533203,4.354999542236328,6.829998016357422,0.8300018310546875,1,-0.02492416384031293,1.3027549906207128,75.69000244140625,1.0147090585248868,75.8499984741211,-1.3774491654418501,78.30000305175781,-0.02492416384031293 4465,2014-03-19,73.6500015258789,75.83000183105469,72.58999633789062,75.75,1022900.0,-0.02874851974859116,1.8672587881427167,-9.545394645581911,13.127400389187812,32.28033921179153,6.614366547772889,8.370351250886884,8.277711737027204,10.697108884319107,20.695350591846683,3.2400054931640625,-0.9120376536362755,-7.644998550415039,-14.41324930070013,-0.876747800129948,-11.029123925557585,-4.2608731752724935,8.407479343813733,10.402403670494092,-32.79640991954561,3.3841253751425446,3,4.584995269775391,5.174995422363281,6.430000305175781,9.009998321533203,2.9899978637695312,2,0.01928035491548985,1.2340432439451983,75.83000183105469,1.3027549906207128,75.69000244140625,1.0147090585248868,75.8499984741211,0.01928035491548985 4466,2014-03-20,73.88999938964844,74.72000122070312,72.0999984741211,72.94999694824219,763800.0,0.0032586267318026607,1.0153819970186744,-0.44762053543856334,12.58738688537224,27.386972550749398,5.460920336818674,7.804329700660304,7.826572745111349,10.354104053078487,23.019035266850764,2.6200027465820312,-1.5243694178529665,-6.944000625610357,-14.411589169572451,0.5235879183517369,-10.677794897591397,-3.2102063536293173,7.220733026863996,28.18899756940648,-11.244153868767327,3.7337942719810444,3,3.9199981689453125,4.689998626708984,6.370000839233398,8.770000457763672,2.6100006103515625,3,0.025984547094397348,1.8672587881427167,73.6500015258789,1.2340432439451983,75.83000183105469,1.3027549906207128,75.69000244140625,0.025984547094397348 4467,2014-03-21,73.45999908447266,74.9000015258789,73.0999984741211,74.9000015258789,840600.0,-0.00581946553969015,1.5,-1.5319135121096032,13.311391754354617,23.35754256816141,4.8593401592626435,7.939659781786389,8.04575348306426,10.670844917861103,25.460879494570392,1.8000030517578125,-2.171660490685923,-6.928500747680658,-15.045154851146947,1.18815335578563,-10.986827799413803,-2.870173695947514,6.569445258952811,27.037792055720377,-10.828333983380407,4.0583270517331425,3,4.299999237060547,5.119998931884766,6.700000762939453,9.200000762939453,2.779998779296875,4,0.017152220962888487,1.0153819970186744,73.88999938964844,1.8672587881427167,73.6500015258789,1.2340432439451983,75.83000183105469,0.017152220962888487 4468,2014-03-24,73.91999816894531,74.47000122070312,73.19999694824219,73.81999969482422,908900.0,0.00626189885931927,1.1166657129959883,-0.06944326707074132,7.374863437758094,18.956087484535026,3.327369044551574,7.0412688258064975,7.400756509161738,10.092884254766318,27.960758238087312,1.2700042724609375,-2.8024061731552337,-5.961001586914065,-14.372363535549994,2.450360361721863,-10.166682561232022,-1.7553206125961083,5.1579126701636255,44.498726880998355,10.723382491281406,4.2056809743179615,3,3.520000457763672,4.659999847412109,6.285001754760742,8.740001678466797,2.3899993896484375,0,0.011363690315106867,1.5,73.45999908447266,1.0153819970186744,73.88999938964844,1.8672587881427167,73.6500015258789,0.011363690315106867 4469,2014-03-25,74.33000183105469,74.91000366210938,73.83999633789062,74.1500015258789,1008900.0,0.005546586475452919,-1.6749825956760984,1.8000305180437934,10.803803223600625,15.66975822286278,1.9410266007141814,6.211777148701671,6.798323297875655,9.564349199978892,30.463465039766298,1.07000732421875,-3.489578657596468,-5.082498168945307,-13.640735747940695,3.475739410050082,-9.361616958443008,-0.8033793794476054,3.910559524255703,59.78555898048472,30.4318788461037,4.279118789497696,3,3.109996795654297,4.249996185302734,5.909997940063477,8.329998016357422,-1.8400039672851562,1,0.01722048631461348,1.1166657129959883,73.91999816894531,1.5,73.45999908447266,1.0153819970186744,73.88999938964844,0.01722048631461348 4470,2014-03-26,74.0,75.08000183105469,73.95999908447266,74.41999816894531,788500.0,-0.004439685496103629,-3.480010986328125,-2.333319204848896,10.521887954480505,13.147366830606106,1.2782968887357242,6.026138051099593,6.972259243689123,9.777008538071684,32.98112777741816,1.1200027465820312,-4.14533252131568,-4.888999938964844,-13.425510825522665,3.647510947592977,-9.157255382243747,-0.6207444956859405,3.503693809567679,63.75836864271176,37.172871474381196,4.2682554432789095,3,1.2749977111816406,4.579998016357422,6.335000991821289,8.65999984741211,0.0,2,0.03594599543391053,-1.6749825956760984,74.33000183105469,1.1166657129959883,73.91999816894531,1.5,73.45999908447266,0.03594599543391053 4471,2014-03-27,75.69000244140625,76.0999984741211,74.20999908447266,76.0999984741211,811700.0,0.022837870829814255,8.219598429446027,0.9761852861035423,21.793930646626265,13.558906961329841,-0.9173363234619814,3.9470238287859445,5.100702002736796,7.981333398530111,34.5585221896815,2.0999984741210938,-4.711526094270511,-2.823497772216797,-11.221128703218739,5.574133158785145,-7.022313237717768,1.375317693284174,1.165247927907842,86.33346557617188,62.73489027928525,4.19881546550097,3,-1.0750045776367188,2.889995574951172,4.944997787475586,6.969997406005859,-0.8899993896484375,3,0.012551154942525011,-3.480010986328125,74.0,-1.6749825956760984,74.33000183105469,1.1166657129959883,73.91999816894531,0.012551154942525011 4472,2014-03-28,76.12999725341797,76.91000366210938,75.30000305175781,75.95999908447266,601800.0,0.005813116631252946,-1.161088808782566,-0.41463369247659987,24.816435133318393,14.272964808920264,-1.4677902782752312,3.0830726758964744,4.461823849399778,7.437630621618126,35.99909876452969,1.6100006103515625,-5.194784531291262,-2.014002990722659,-10.129698638405003,6.101692656959685,-6.071850814563831,2.043844833118513,-4.029998779296875,78.97560654604979,52.71800087678803,4.057847823841174,3,-1.6249961853027344,2.450000762939453,5.187503814697266,6.530002593994141,-1.4799957275390625,4,0.004860143963362873,8.219598429446027,75.69000244140625,-3.480010986328125,74.0,-1.6749825956760984,74.33000183105469,0.004860143963362873 4473,2014-03-31,77.0199966430664,77.19000244140625,75.98999786376953,76.6500015258789,887200.0,0.011690521762214745,2.3802626206185122,2.1764653083206174,31.913284899782923,16.25004270272016,-2.40187245997231,1.8657990972649259,3.3753138063531765,6.433675248145647,37.15546901809799,1.2000045776367188,-5.347355800976473,-0.8555034637451229,-8.731509386389405,7.020502458899159,-4.793506425067264,3.082499497577018,-4.823798065185542,94.92520929554627,64.52419390096021,3.9380029613221437,3,-2.3749961853027344,1.5600013732910156,4.36500358581543,5.640003204345703,-1.529998779296875,0,-0.010127224270232382,-1.161088808782566,76.12999725341797,8.219598429446027,75.69000244140625,-3.480010986328125,74.0,-0.010127224270232382 4474,2014-04-01,77.73999786376953,77.80000305175781,76.94999694824219,77.2699966430664,399300.0,0.009348237497851741,1.8813199886207876,1.2702903332233586,37.155604991657654,18.9198432141057,-3.1541400578446144,0.7187601195521864,2.4876176742673124,5.616000674613687,38.64574948226872,0.850006103515625,-5.048141733765689,0.15899772644043253,-7.236861683445923,7.554857136326788,-3.5389319785027453,3.8569274313836104,-5.344047131347651,98.43736651056889,63.40778551579163,3.697929704943176,4,-2.789997100830078,0.7550010681152344,4.060001373291016,4.920001983642578,-3.2299957275390625,1,-0.018394653260496496,2.3802626206185122,77.0199966430664,-1.161088808782566,76.12999725341797,8.219598429446027,75.69000244140625,-0.018394653260496496 4475,2014-04-02,77.66000366210938,78.05999755859375,77.19999694824219,77.7699966430664,499300.0,-0.001028996705149554,1.4927741350523558,-0.23402701123303682,46.98681881400936,22.7420023172876,-2.7329020190677653,0.36541427078211086,2.400043208409585,5.5722753382449355,40.14830675782916,0.8600006103515625,-4.739043485171635,0.3660034179687557,-6.506015875774452,7.238022711711963,-3.070006228902855,3.8020130648403665,-4.939809790527335,89.61054402558722,48.83242296005682,3.4360096468716055,4,-2.080005645751953,0.8349952697753906,4.059995651245117,4.999996185302734,-2.5200042724609375,2,-0.0665723094842231,1.8813199886207876,77.73999786376953,2.3802626206185122,77.0199966430664,-1.161088808782566,76.12999725341797,-0.0665723094842231 4476,2014-04-03,77.44999694824219,78.05999755859375,77.27999877929688,77.58999633789062,424100.0,-0.0027041810966286217,-2.2500238420701275,1.272802940972463,59.54653340410403,27.879240278370872,-2.195705579116222,0.1142386770197561,2.4427113391851094,5.733525957041238,41.678833403378334,0.779998779296875,-4.392995989518212,0.4524967193603544,-5.7974517228402505,6.702445161560959,-2.672477501739948,3.577470940460657,-4.302618781699209,77.89848462231657,30.859260632928823,3.124974221100305,4,-1.8199996948242188,0.7400016784667969,4.255002975463867,5.210002899169922,-1.5699996948242188,3,-0.04454483000880849,1.4927741350523558,77.66000366210938,1.8813199886207876,77.73999786376953,2.3802626206185122,77.0199966430664,-0.04454483000880849 4477,2014-04-04,75.62999725341797,78.12999725341797,75.36000061035156,78.12999725341797,1195300.0,-0.02349902861894848,1.215997314453125,17.857220708446867,49.70116940977824,32.58216316415089,-0.03969525468086488,1.4020417477301947,4.1023667613110035,7.49017857363944,43.41122007335561,2.7699966430664062,-3.847891762228201,-0.9840026855468693,-6.504317071645602,4.536311700551863,-3.7441598785962356,1.776154507502497,-2.089609535510931,9.747183042341815,-39.98138771555497,2.76015719304937,4,0.3549995422363281,2.545001983642578,5.962501525878906,7.030002593994141,-1.029998779296875,4,-0.010974404757401302,-2.2500238420701275,77.44999694824219,1.4927741350523558,77.66000366210938,1.8813199886207876,77.73999786376953,-0.010974404757401302 4478,2014-04-07,74.41000366210938,75.55000305175781,74.11000061035156,75.5,438300.0,-0.016131080730053315,1.420167205211058,0.43599853515625,43.61511334321313,36.227864288552276,1.4048502439577675,2.0514654614838577,5.260267960889067,8.646273061472144,45.39138133682032,1.5199966430664062,-3.314361947256856,-1.774996566772458,-6.482757726540626,2.93276459299571,-4.128877146656535,0.5788840131116189,-0.41065499065123845,7.462768713383146,-44.75211482938117,2.3538805798840836,4,1.6349945068359375,3.5799942016601562,7.1824951171875,8.249996185302734,-0.09000396728515625,0,0.0032253440660927613,1.215997314453125,75.62999725341797,-2.2500238420701275,77.44999694824219,1.4927741350523558,77.66000366210938,0.0032253440660927613 4479,2014-04-08,74.62000274658203,75.19000244140625,73.91999816894531,74.44999694824219,471700.0,0.0028221888743111823,-1.0650419615553999,-0.1559691463448778,55.300556654337335,41.20327192186971,1.386074383282235,1.3399533330101008,5.04671994198965,8.37342628660673,46.79583784828395,1.2700042724609375,-2.7553849960247874,-1.2029975891113338,-5.120489569805272,2.7144943915826047,-3.161743579458303,0.7557484012356355,3.5099945068359375,16.62719073309255,-39.18811639642445,1.958745990346968,4,1.4049949645996094,3.3699951171875,6.972496032714844,8.039997100830078,-0.910003662109375,1,0.011659006769835,1.420167205211058,74.41000366210938,1.215997314453125,75.62999725341797,-2.2500238420701275,77.44999694824219,0.011659006769835 4480,2014-04-09,76.11000061035156,76.1500015258789,74.38999938964844,74.73999786376953,335500.0,0.019967807677918836,1.427581489568809,8.058564825203069,60.67308905562711,45.523178411758686,0.2535157571016242,-0.57986930202199,3.526247837360472,6.818068578538089,47.643075767682745,1.7600021362304688,-2.110153117012146,0.5410003662109375,-2.463710596823674,3.545711329245549,-0.9613551153063611,2.043355847728236,1.9357966613769548,52.019071678267814,-6.989603301774146,1.5023554815173055,4,-0.08500289916992188,1.8799972534179688,5.4824981689453125,6.549999237060547,-1.8899993896484375,2,-0.021022184486797713,-1.0650419615553999,74.62000274658203,1.420167205211058,74.41000366210938,1.215997314453125,75.62999725341797,-0.021022184486797713 4481,2014-04-10,75.0199966430664,76.33999633789062,74.56999969482422,76.02999877929688,528900.0,-0.014321428965235139,1.171778681657126,-0.7372263586699264,57.05243174932535,49.10495581353724,1.3840302076097402,0.26541335655258536,4.600852837601224,7.8427364200010885,47.443207780475674,1.7699966430664062,-1.5258907443412681,-0.3850032806396513,-3.1068244349321787,2.336817873652876,-1.7459138577859221,0.9759072965066196,2.9432846466064433,26.12823547107444,-35.39922647414735,1.3609105771462648,4,1.0050010681152344,2.970001220703125,6.572502136230469,7.640003204345703,-0.21999359130859375,3,0.0015996101299895482,1.427581489568809,76.11000061035156,-1.0650419615553999,74.62000274658203,1.420167205211058,74.41000366210938,0.0015996101299895482 4482,2014-04-11,73.69999694824219,74.76000213623047,73.66999816894531,74.44000244140625,347000.0,-0.01759530463730319,-1.7249995231646609,0.7326771564324724,49.07717594589785,51.01205481866111,2.596091818423716,1.4926084395082597,5.8791589872657255,9.083472472230241,46.73591365634869,1.3499984741210938,-0.896424566423363,-1.5975028991699247,-4.413523252310625,1.218517453970776,-3.005513075740282,-0.1894927225995673,4.182418679016109,1.1235505569176083,-59.97372821404286,1.4080101765703519,4,2.200000762939453,4.290000915527344,7.8925018310546875,8.960002899169922,-0.12999725341796875,4,0.029579381213634903,1.171778681657126,75.0199966430664,1.427581489568809,76.11000061035156,-1.0650419615553999,74.62000274658203,0.029579381213634903 4483,2014-04-14,73.83999633789062,74.66000366210938,73.37999725341797,74.41999816894531,376500.0,0.001899584741458682,1.4150772286919346,0.7837804400272181,47.896971030551654,52.20553993409378,2.1876240296401477,1.2721275302029653,5.706292707289947,8.863580128885829,45.76909958608998,1.2800064086914062,-0.4754569678369194,-1.3650032043456974,-4.247490892875959,1.517484484184564,-2.806247048610828,0.0762406399194333,3.8739225910351536,15.540514417240376,-43.83393100450026,1.4412438442651325,4,1.9150009155273438,3.970001220703125,7.710002899169922,8.820003509521484,-0.0099945068359375,0,0.010292553818024519,-1.7249995231646609,73.69999694824219,1.171778681657126,75.0199966430664,1.427581489568809,76.11000061035156,0.010292553818024519 4484,2014-04-15,73.94000244140625,74.70999908447266,72.88999938964844,73.91000366210938,424300.0,0.0013543622491258844,1.3184826661224014,-0.05172186998500434,49.73731362428366,52.51115046856871,1.6672294431376145,1.0785660903204075,5.616135746961191,8.6984606720235,44.81550777032166,1.8199996948242188,-0.1198127972067482,-1.170497131347659,-4.090391775209326,1.7493975125140082,-2.6304444532784856,0.28945019058316745,3.513881186989053,30.434897987164916,-27.21245512135001,1.4599473219308308,4,1.5699958801269531,3.819995880126953,7.609996795654297,8.71999740600586,0.32999420166015625,1,0.005139264821083733,1.4150772286919346,73.83999633789062,-1.7249995231646609,73.69999694824219,1.171778681657126,75.0199966430664,0.005139264821083733 4485,2014-04-16,75.06999969482422,75.37999725341797,74.31999969482422,74.55999755859375,289500.0,0.015282623966822673,-1.1414138300413839,17.000762970498474,47.14547353912105,51.133254928015035,0.14662292218113748,0.06367053240174414,4.506420076698191,7.511814580987377,43.07542894562016,1.4399948120117188,0.07479629184132364,-0.11149978637695312,-2.9497810835389657,2.7267815107850595,-1.5306404349579594,1.3076408622040532,2.0187731944713363,63.18847053724254,8.790926149625918,1.4191406485810072,4,0.4399986267089844,2.3699989318847656,6.3274993896484375,7.064998626708984,-0.19000244140625,2,-0.018116432874387356,1.3184826661224014,73.94000244140625,1.4150772286919346,73.83999633789062,-1.7249995231646609,73.69999694824219,-0.018116432874387356 4486,2014-04-17,75.80999755859375,75.95999908447266,74.6500015258789,74.9800033569336,254900.0,0.009857437948285419,1.3185853852853604,1.6274327942914417,48.56630910133767,51.00715933818831,-0.9504202544741531,-0.5534883183820938,3.7844373290735405,6.693028996103976,40.98875196433129,1.30999755859375,0.14058891565463227,0.5324981689453097,-2.2512123849363093,3.3162087228269286,-0.8593571079954927,1.924353445886112,0.9428734507300334,95.11395632606097,42.01499061415767,1.391855276940809,4,-1.1949996948242188,1.6300010681152344,5.73750114440918,6.135002136230469,-1.339996337890625,3,-0.020973438716466286,-1.1414138300413839,75.06999969482422,1.3184826661224014,73.94000244140625,1.4150772286919346,73.83999633789062,-0.020973438716466286 4487,2014-04-21,74.72000122070312,76.41999816894531,74.63999938964844,75.75,377700.0,-0.01437800254574817,-1.991588449505052,-1.2409710540587744,39.87677445655642,50.59178835078201,-0.0034437969361960086,0.6701006138169419,4.8169680672606034,7.684645112332248,38.81008715338044,1.779998779296875,-0.00510309646983842,-0.6204982757568303,-3.285518378649698,2.0445218271360375,-1.9530083272032641,0.7120117756896036,1.723840059046637,51.84142957180279,3.8665949452333876,1.3325100514464339,4,-0.06500244140625,0.5549964904785156,6.042497634887695,7.154998779296875,-0.6699981689453125,0,0.001070688299621203,1.3185853852853604,75.80999755859375,-1.1414138300413839,75.06999969482422,1.3184826661224014,73.94000244140625,0.001070688299621203 4488,2014-04-22,74.76000213623047,75.29000091552734,74.48999786376953,74.56999969482422,524900.0,0.0005353441498106015,-3.5713662917429594,-0.18446860833753073,36.048699573096506,48.45269311953302,0.012766140653056368,0.7338839695756718,4.67429330741048,7.549968585225031,36.53990363805383,0.8000030517578125,-0.29898215943549644,-0.62249755859375,-3.2188492717489936,1.9738541545614936,-1.9206734151713647,0.6756782979838647,1.6599960327148438,52.97460037520209,10.91271927992517,1.2981758565776194,4,-0.10500335693359375,0.3549957275390625,5.329996109008789,6.879997253417969,-0.8400039672851562,1,-0.01591763519800049,-1.991588449505052,74.72000122070312,1.3185853852853604,75.80999755859375,-1.1414138300413839,75.06999969482422,-0.01591763519800049 4489,2014-04-23,75.61000061035156,75.9000015258789,74.27999877929688,74.75,713800.0,0.011369695690647497,1.25,4.526260841631866,41.0480192220814,46.272129804694615,-0.7621847988342836,-0.01613042173957524,3.7480791865157244,6.6012924593156015,34.3579681775665,1.6200027465820312,-0.35094264894638627,0.16350097656250284,-2.3862992470668303,2.713301200191836,-1.1113991352521708,1.4384010883771765,0.80999755859375,62.149635999344014,25.02408020017208,1.2749001118146701,4,-0.9550018310546875,-0.49500274658203125,3.934999465942383,5.4850006103515625,-2.160003662109375,2,-0.023541843207618984,-3.5713662917429594,74.76000213623047,-1.991588449505052,74.72000122070312,1.3185853852853604,75.80999755859375,-0.023541843207618984 4490,2014-04-24,76.66000366210938,76.70999908447266,74.83999633789062,75.98999786376953,503400.0,0.013887092226978037,3.8571711667079516,0.7790759567786235,46.78603044061795,45.131418548171574,-1.9287991261892614,-0.9029285380798484,2.61959499601997,5.44941281354653,31.996225639362443,1.8700027465820312,-0.1983792530412387,1.0805038452148494,-1.428783554954137,3.589791245383836,-0.17413985486963668,2.3351475452993355,-3.7700042724609375,97.94257546977285,63.249181546056874,1.2546437000844917,4,-1.8600044250488281,-1.5450057983398438,2.8849964141845703,4.224998474121094,-2.8600006103515625,3,-0.031176714125625282,1.25,75.61000061035156,-3.5713662917429594,74.76000213623047,-1.991588449505052,74.72000122070312,-0.031176714125625282 4491,2014-04-25,76.63999938964844,77.08000183105469,76.41999816894531,76.63999938964844,676900.0,-0.00026094797163211947,-2.0,0.0,54.81411983752078,45.768856758351895,-1.8493054284954553,-0.8517746258589227,2.5553989282038003,5.38076035503812,30.27692323943939,0.660003662109375,-0.200096094114798,1.0129997253417997,-1.5406688132111128,3.5666682638947123,-0.26383454393466366,2.289833994618263,-3.673600006103513,84.2856442199225,44.51846929138077,1.2768342692764598,4,-1.654998779296875,-1.5250015258789062,1.8899974822998047,3.020000457763672,-2.4099960327148438,4,-0.022964537451029665,3.8571711667079516,76.66000366210938,1.25,75.61000061035156,-3.5713662917429594,74.76000213623047,-0.022964537451029665 4492,2014-04-28,76.5,77.26000213623047,75.94999694824219,76.91999816894531,816300.0,-0.0018267143888749393,1.3818143986683313,-100.0,61.10518344592293,47.236435915615374,-1.4196479373943873,-0.7195246890601368,2.571728829600758,5.42623737067575,29.201753954035098,1.3100051879882812,-0.3971242920242162,0.8545001983642635,-1.7197891642865528,3.42878956101508,-0.43264448296113756,2.1416448796896645,-3.369056518554686,74.49660133898284,29.37729993342603,1.2871446813254055,4,-1.4249992370605469,-0.9900016784667969,1.694997787475586,2.9150009155273438,-1.8600006103515625,0,-0.02653593175551472,-2.0,76.63999938964844,3.8571711667079516,76.66000366210938,1.25,75.61000061035156,-0.02653593175551472 4493,2014-04-29,76.23999786376953,77.12000274658203,75.62999725341797,76.79000091552734,648100.0,-0.003398720735038774,1.4628053317191894,1.3095367847411443,58.56233598023134,48.216993955165115,-0.8754686393016016,-0.5491072945874009,2.7063588262144833,5.594834101036355,28.351229575682304,1.4900054931640625,-0.48442036168205505,0.63349800109863,-1.8759306886155969,3.142926690812857,-0.6212163437584763,1.8882123459557363,-2.8613108630371045,65.77170726711812,16.34409591619479,1.25471434485711,4,-0.4699974060058594,-0.7299995422363281,1.9300003051757812,2.9750022888183594,-1.279998779296875,1,-0.028725011455600247,1.3818143986683313,76.5,-2.0,76.63999938964844,3.8571711667079516,76.66000366210938,-0.028725011455600247 4494,2014-04-30,76.30999755859375,76.94999694824219,75.37999725341797,75.9000015258789,651100.0,0.0009181492233159005,-1.165509983952014,-0.7454431960049938,51.2437607940635,48.67235920571428,-0.641378075898615,-0.7712757268750323,2.472786730116411,5.426840606759825,27.971333792383835,1.5699996948242188,-0.3524691435076903,0.7749977111816406,-1.5534399353485497,3.103435357711831,-0.38922111208344745,1.9392165344467287,-2.6984316497314467,60.74370655275146,11.162900109643282,1.1642188232650952,4,-0.5399971008300781,-0.7999992370605469,1.7000007629394531,2.9050025939941406,-0.4799957275390625,2,-0.031319610353981564,1.4628053317191894,76.23999786376953,1.3818143986683313,76.5,-2.0,76.63999938964844,-0.031319610353981564 4495,2014-05-01,72.48999786376953,75.54000091552734,71.5,75.54000091552734,1033000.0,-0.05005896759321837,1.649178277509568,-7.439103816595024,38.25442072587603,47.52659383066299,3.100178257327599,2.784292944852396,6.101117936437433,9.137613899397081,28.39975325125347,4.80999755859375,-0.294448322274647,-2.786501693725583,-5.264729064060475,-0.30827432339069105,-4.025615378893022,-1.5473880085581442,4.7700042724609375,17.18745653829597,-33.899259658646464,1.2391136851674458,5,1.8900032043457031,2.325000762939453,5.520000457763672,6.560001373291016,4.0200042724609375,3,0.013243193720005042,-1.165509983952014,76.30999755859375,1.4628053317191894,76.23999786376953,1.3818143986683313,76.5,0.013243193720005042 4496,2014-05-02,74.0,74.45999908447266,72.0,72.0,683500.0,0.020830489456879597,-1.4599990844726562,-0.6557370488030617,51.36862622254707,48.80346624910639,1.4599576180327603,1.056753688601873,4.392087181521589,7.510409202381112,28.851325030030917,2.4599990844726562,-0.22648770941685825,-1.1039997100830021,-3.4202075016964812,1.212208081530477,-2.2621036058897346,0.054104185723730325,3.1448020935058594,43.40276168085036,-13.425469848550975,1.158103895806738,5,0.3800010681152344,0.8149986267089844,2.9274978637695312,4.979999542236328,1.9599990844726562,4,-0.0027026614627322365,1.649178277509568,72.48999786376953,-1.165509983952014,76.30999755859375,1.4628053317191894,76.23999786376953,-0.0027026614627322365 4497,2014-05-05,74.80000305175781,75.05000305175781,72.9800033569336,73.45999908447266,447600.0,0.01081085205078125,1.2499948169985862,0.6700019836425781,54.13083415076773,50.81259231329208,0.7515273794046067,0.2017238200128162,3.4221040702135355,6.600817197788288,28.35694601598142,2.0699996948242188,-0.18309315889135291,-0.2624969482421875,-2.568744028176937,2.043750131692562,-1.4156204882095693,0.8906265917251943,2.2319029998779314,58.71888681486509,-3.1943232878285244,1.1531235399673767,5,-0.4200019836425781,0.014995574951171875,1.797494888305664,4.179996490478516,0.7299957275390625,0,-0.007620316464824306,-1.4599990844726562,74.0,1.649178277509568,72.48999786376953,-1.165509983952014,76.30999755859375,-0.007620316464824306 4498,2014-05-06,74.6500015258789,75.13999938964844,73.79000091552734,74.7699966430664,537300.0,-0.002005367911216749,2.1395291070066182,-0.08954832979383615,53.04198256942451,52.14525490744131,0.9882046720783535,0.39065643509272263,3.342073517614722,6.632858066730279,27.36935350910945,1.3499984741210938,-0.2188345318429441,-0.42449836730956747,-2.71891757562544,1.869920841006305,-1.5717079714675037,0.7227112368483688,2.2712664047241162,57.798225499830615,-7.762309776998613,1.1472096041579343,5,-0.2700004577636719,0.16499710083007812,1.8924980163574219,4.329998016357422,0.9499969482421875,1,-0.00013398708675183002,1.2499948169985862,74.80000305175781,-1.4599990844726562,74.0,1.649178277509568,72.48999786376953,-0.00013398708675183002 4499,2014-05-07,75.48999786376953,75.56999969482422,74.13999938964844,75.05999755859375,508300.0,0.011252462434303112,3.847426066491666,-3.5834816887080367,51.84533386967015,52.70739973289156,0.14460228896766125,-0.40140017457332533,2.2889912882865815,5.718825332741318,26.144349636044197,1.4300003051757812,-0.026752233637736822,0.37199821472168537,-1.919125801479197,2.6631222309225677,-0.7735637933787558,1.5175602228221265,1.3228447082214245,98.03435289795168,30.844702241919393,1.1455620081004385,5,-1.1099967956542969,-0.6749992370605469,1.1225013732910156,3.490001678466797,0.17000579833984375,2,-0.007020781484897154,2.1395291070066182,74.6500015258789,1.2499948169985862,74.80000305175781,-1.4599990844726562,74.0,-0.007020781484897154 4500,2014-05-08,74.51000213623047,75.91000366210938,74.45999908447266,75.26000213623047,451200.0,-0.012981795671892615,-2.4117509783506264,-1.7441848086442753,44.40621723284158,51.550966110149425,0.8800997163347972,0.4770397569630944,3.015296781951349,6.629032365126079,25.51839826519039,1.4500045776367188,0.19300833755175972,-0.5279975891113224,-2.7847548941685716,1.7287597159459267,-1.656376241639947,0.6003810634173021,2.1965835843206634,64.19436791208449,0.5147731003181448,1.1283786525286243,5,-0.13000106811523438,0.3049964904785156,2.2124977111816406,4.469997406005859,0.7599945068359375,3,0.017715738249621804,3.847426066491666,75.48999786376953,2.1395291070066182,74.6500015258789,1.2499948169985862,74.80000305175781,0.017715738249621804 4501,2014-05-09,75.13999938964844,75.1500015258789,73.80999755859375,74.48999786376953,382400.0,0.008455203802921751,2.999977225885059,-0.866668701171875,51.881711608981355,50.5261359060448,0.016708403220178525,-0.15126148572107923,2.174641672256257,5.916074456912483,25.11634435586889,1.3400039672851562,0.31422536703345827,0.09599952697753622,-2.161194309520937,2.3531933634760094,-1.0325973912717075,1.22459644522678,1.4624546164916694,73.7199934382006,8.190049873667604,1.1285969182492381,5,-0.8299980163574219,-0.3250007629394531,1.8974990844726562,3.6800003051757812,0.29000091552734375,4,0.018232669120446854,-2.4117509783506264,74.51000213623047,3.847426066491666,75.48999786376953,2.1395291070066182,74.6500015258789,0.018232669120446854 4502,2014-05-12,75.87999725341797,76.47000122070312,75.38999938964844,75.5,241900.0,0.009848254854676997,-2.6000152588278675,0.5846097867295796,54.721732966058845,50.09940223780341,-0.9169084044270903,-0.7584514613844533,1.21792535847149,5.07486142486421,23.9842371833164,1.3300018310546875,0.294169365504402,0.7269973754882812,-1.46657298068628,2.9205677316628424,-0.36978780259899224,1.8237825535755547,0.6204076725993417,77.98492910072792,10.417921976336856,1.0967851780872788,5,-1.654998779296875,-1.0649986267089844,1.0300006866455078,2.910003662109375,0.0500030517578125,0,0.0010543204263371297,2.999977225885059,75.13999938964844,-2.4117509783506264,74.51000213623047,3.847426066491666,75.48999786376953,0.0010543204263371297 4503,2014-05-13,74.5999984741211,76.4800033569336,74.58000183105469,76.05000305175781,430100.0,-0.016868724639275356,-1.5503412750835905,-3.8158291003272633,45.89095988205168,49.50464658091322,0.11844797525810691,0.6128239344059807,2.298292487434523,6.2587464010954506,22.824523066430025,1.9000015258789062,0.12022212112964326,-0.5910015106201172,-2.713996857550711,1.5319938363104768,-1.6524991840854142,0.4704961628451798,-3.0999984741210938,29.587985015558786,-37.06710146942248,1.061497673465296,5,-0.6099967956542969,-0.21999740600585938,2.479999542236328,3.979999542236328,0.5,1,0.012466492281476338,-2.6000152588278675,75.87999725341797,2.999977225885059,75.13999938964844,-2.4117509783506264,74.51000213623047,0.012466492281476338 4504,2014-05-14,74.31999969482422,75.19000244140625,74.18000030517578,74.69999694824219,544300.0,-0.0037533349198929367,-2.060630931600911,0.26206624398200523,39.843729821338336,49.681236480409034,0.09664296849086895,0.9726174215701633,2.331315080649887,6.4103286472231815,21.48355274559368,1.0100021362304688,-0.13695387458240305,-0.8900001525878878,-2.972265905415682,1.1922656002399066,-1.931133029001785,0.1511327238260094,-2.720399627685552,19.101162122852987,-41.79535058952932,1.0411328764138985,5,-0.07999801635742188,0.060001373291015625,2.697498321533203,4.259998321533203,0.26999664306640625,2,0.017222803882573468,-1.5503412750835905,74.5999984741211,-2.6000152588278675,75.87999725341797,2.999977225885059,75.13999938964844,0.017222803882573468 4505,2014-05-15,73.70999908447266,74.6500015258789,72.61000061035156,74.18000030517578,239100.0,-0.008207758515290209,1.8936108044932147,1.236854257433694,37.902551596094206,48.18500596635871,1.0034203941754356,1.5552442727299365,2.6895737147100647,6.897919556610958,20.874555326338516,2.0400009155273438,-0.38259796257219136,-1.4320007324218693,-3.619675192171016,0.7556737273272773,-2.5258379622964355,-0.3381635025473031,-2.0127909515380935,28.42371300879844,-28.29502939519376,1.093837229874573,5,0.8350028991699219,0.6700019836425781,3.2974987030029297,4.869998931884766,0.7000045776367188,3,0.026455088886949918,-2.060630931600911,74.31999969482422,-1.5503412750835905,74.5999984741211,-2.6000152588278675,75.87999725341797,0.026455088886949918 4506,2014-05-16,74.22000122070312,74.23999786376953,73.33000183105469,73.79000091552734,263000.0,0.006919035986501676,2.8723763453078583,-0.9148918901370041,40.86538637883624,46.71106732503299,0.5899464533147949,0.9697348287195098,1.9292103935168825,6.243439490191406,20.69573074779196,0.9099960327148438,-0.554591163748384,-0.842498779296875,-3.0434829531548075,1.3584853945610575,-1.9429908662258413,0.2579933076320913,-2.427137183288579,41.60205342938084,-12.336349319479176,1.1004920869289627,5,0.3250007629394531,0.15999984741210938,2.787496566772461,4.359996795654297,0.2299957275390625,4,0.014147068244326544,1.8936108044932147,73.70999908447266,-2.060630931600911,74.31999969482422,-1.5503412750835905,74.5999984741211,0.014147068244326544 4507,2014-05-19,74.80000305175781,75.11000061035156,74.19000244140625,74.41000366210938,347600.0,0.007814629769810733,-1.2168581671109477,0.9069746810737922,44.37501825392899,45.748071289977936,0.011113305007100394,0.41743600240829437,1.1030039909281015,5.518470546145423,20.630127787316198,0.9199981689453125,-0.2540007958052257,-0.26649703979492756,-2.4651498834981425,1.9321558039082873,-1.365823461646528,0.8328293820566728,-2.9133962279528873,56.58917021029119,3.976267784473997,1.0993264218516057,5,-0.2550010681152344,-0.4200019836425781,2.2074947357177734,3.7799949645996094,-1.100006103515625,0,0.008422422830411502,2.8723763453078583,74.22000122070312,1.8936108044932147,73.70999908447266,-2.060630931600911,74.31999969482422,0.008422422830411502 4508,2014-05-20,73.56999969482422,74.9000015258789,73.08999633789062,74.7699966430664,375300.0,-0.016443894475278165,1.4794477597901403,-3.0769200672952777,40.1862534259864,44.4526179073464,1.1977653903437897,1.6376810174149767,2.0774277477269436,6.5979164430483195,20.65949628501577,1.8100051879882812,-0.25669850583351206,-1.4370002746582031,-3.732837248702822,0.8588366993864156,-2.5849187616805125,-0.28908178763589376,-1.5915249403567202,37.20924043221376,-13.781346511933705,1.1479184870223074,5,0.9750022888183594,0.8100013732910156,3.374998092651367,5.009998321533203,0.48000335693359375,1,0.032078301211649896,-1.2168581671109477,74.80000305175781,2.8723763453078583,74.22000122070312,1.8936108044932147,73.70999908447266,0.032078301211649896 4509,2014-05-21,73.83000183105469,74.19999694824219,73.2699966430664,73.66999816894531,292900.0,0.0035340782562047757,1.0666813604150418,-0.1333367241839706,56.44232582058161,45.78996330598418,0.7571526526282923,1.3043638219912452,1.5960265234983808,6.19244974017343,21.17192154108558,0.9300003051757812,-0.3561372709763475,-1.0879981994628878,-3.4230814400106055,1.24708504108483,-2.2555398197367538,0.0795434208109782,-1.7614965045378739,48.800048828125,-6.199286179241611,1.1675416202738622,5,0.7150001525878906,0.5499992370605469,2.952495574951172,4.749996185302734,1.4799957275390625,2,0.017201633639025715,1.4794477597901403,73.56999969482422,-1.2168581671109477,74.80000305175781,2.8723763453078583,74.22000122070312,0.017201633639025715 4510,2014-05-22,74.2699966430664,74.7699966430664,73.56999969482422,74.05999755859375,318600.0,0.005959566586745568,-1.0168103862798525,1.3124642380316613,51.44692824684909,45.741654043525045,0.31238323342283536,0.7126742343385786,0.9567799801687613,5.618770085280872,22.157453687151225,1.1999969482421875,-0.42331441589081464,-0.5285030364990178,-2.728964247794579,1.6719581747965435,-1.6287336421467984,0.5717275691487629,-2.113261355941262,58.41573313794067,1.868977365899454,1.1002306056477817,5,0.2750053405761719,0.11000442504882812,2.365001678466797,4.310001373291016,1.5500030517578125,3,0.004308599828839466,1.0666813604150418,73.83000183105469,1.4794477597901403,73.56999969482422,-1.2168581671109477,74.80000305175781,0.004308599828839466 4511,2014-05-23,74.87999725341797,75.05000305175781,73.91999816894531,74.19999694824219,388900.0,0.008213284474525517,1.2156699951381877,3.23811080835604,50.4376054364076,45.2656398735638,-0.3781430186472221,-0.03788428297559676,0.24367533211989212,4.872165078192381,23.384049293134225,1.1300048828125,-0.5273345420141453,0.16949768066406534,-1.854582649695672,2.193578011023803,-0.8425424845158034,1.181537845843934,-2.6367966048966593,88.61371928419813,31.005720244819905,1.0120401651798667,5,-0.3349952697753906,-0.4999961853027344,1.595001220703125,3.700000762939453,2.3100051879882812,4,-0.006276624045778001,-1.0168103862798525,74.2699966430664,1.0666813604150418,73.83000183105469,1.4794477597901403,73.56999969482422,-0.006276624045778001 4512,2014-05-27,74.47000122070312,75.31999969482422,74.38999938964844,75.29000091552734,309200.0,-0.005475374569356428,1.1136436541445949,-1.2058813629682819,49.042550169429624,45.615816572161336,-0.21142167048651572,0.2237008517979291,0.6226604097763015,5.132524918749368,24.314576660610122,0.9300003051757812,-0.4648674069212717,-0.13899841308594318,-1.980608895293301,1.7026120691214146,-1.059803654189622,0.7818068280177357,-2.1420645180135693,61.883533875487096,4.121985278636139,0.9208052411036773,5,-0.5050010681152344,-0.09000015258789062,1.5574970245361328,4.109996795654297,2.1100006103515625,1,-0.00026862188979492885,1.2156699951381877,74.87999725341797,-1.0168103862798525,74.2699966430664,1.0666813604150418,73.83000183105469,-0.00026862188979492885 4513,2014-05-28,74.05000305175781,74.8499984741211,73.48999786376953,74.37000274658203,369400.0,-0.0056398302948940104,1.1250156463274343,0.39024367550870404,41.98220088783161,45.85342446843838,0.13673419792741015,0.4966829712117544,1.0112857690087935,5.417926314639033,25.267209981718064,1.3600006103515625,-0.5696071684315598,-0.4494968414306584,-2.1367419730627546,1.2377482902014378,-1.2931194072467065,0.39412572438538973,-1.6390250159833784,38.049036464729916,-14.014407450320256,0.8436225658160456,5,-0.08500289916992188,0.3299980163574219,0.9149951934814453,4.529994964599609,3.6999969482421875,2,-0.0047266183536952555,1.1136436541445949,74.47000122070312,1.2156699951381877,74.87999725341797,-1.0168103862798525,74.2699966430664,-0.0047266183536952555 4514,2014-05-29,73.91999816894531,74.38999938964844,73.83999633789062,74.37999725341797,194900.0,-0.0017556364274776692,1.2916633553206707,1.4374985098824595,46.37143808974161,46.79441185662142,0.22800951025827487,0.46214912672874675,1.1032470453600638,5.41775858877034,26.119107889504544,0.5500030517578125,-0.7913146073783679,-0.46000175476073935,-1.9321714557454897,1.012167946224011,-1.1960866052531145,0.2760830957316358,-1.4276396267476912,23.497260925031892,-25.915050935378485,0.7360848504923779,5,0.2849998474121094,0.4600028991699219,0.9650001525878906,4.659999847412109,2.7400054931640625,3,0.0017587241075869287,1.1250156463274343,74.05000305175781,1.1136436541445949,74.47000122070312,1.2156699951381877,74.87999725341797,0.0017587241075869287 4515,2014-05-30,73.44999694824219,74.33000183105469,72.81999969482422,73.77999877929688,595400.0,-0.006358241779564566,1.111879381542303,0.7173967127195529,39.397727838383226,46.63133868545997,0.7344903772953728,1.0622192016752763,1.5992375054354397,5.762793604084919,25.38103851347965,1.5100021362304688,-0.8095924826912864,-0.9780029296875057,-2.238020897066619,0.2820150376916075,-1.6080119133770694,-0.347993945997942,-0.877885509749845,25.19989013671875,-20.2644884084542,0.6300089836895579,5,0.6200027465820312,0.9300041198730469,1.4350013732910156,5.130001068115234,2.2700042724609375,4,0.02532335857906487,1.2916633553206707,73.91999816894531,1.1250156463274343,74.05000305175781,1.1136436541445949,74.47000122070312,0.02532335857906487 4516,2014-06-02,73.80000305175781,74.3499984741211,72.7300033569336,73.33999633789062,531300.0,0.004765229653614034,1.0769200672952777,-1.3939520044388958,36.27973874892178,45.73186318490361,0.356088785259729,0.7340992391517034,1.272086552414649,5.279646195877277,24.61821683527922,1.6199951171875,-0.7180884274998789,-0.6179969787597628,-1.8953718567827593,0.6593778992632338,-1.256684417771254,0.020690460251728382,-1.1497337748966459,41.312787943772165,-0.03639159503012479,0.6386874390114966,6,0.22499847412109375,0.5799980163574219,1.1574954986572266,4.779994964599609,1.779998779296875,0,0.02737122709398432,1.111879381542303,73.44999694824219,1.2916633553206707,73.91999816894531,1.1250156463274343,74.05000305175781,0.02737122709398432 4517,2014-06-03,74.2300033569336,74.5199966430664,73.22000122070312,73.51000213623047,376100.0,0.005826562159817472,1.0000117376402649,1.5651972003847812,47.251155176870164,46.51685226833514,-0.18245610936884304,0.27321431305495025,0.8842715784522,4.722443533329965,24.22480656996414,1.2999954223632812,-0.5278750525026794,-0.15949668884277912,-1.4263770436561316,1.1073836659705734,-0.7929368662494625,0.4739434885639042,-1.503139398470978,70.75487994472275,26.76472509477179,0.6334401774066795,6,-0.2050018310546875,0.14999771118164062,0.8199958801269531,4.349994659423828,0.5099945068359375,1,0.03987604675483514,1.0769200672952777,73.80000305175781,1.111879381542303,73.44999694824219,1.2916633553206707,73.91999816894531,0.03987604675483514 4518,2014-06-04,74.63999938964844,74.73999786376953,73.86000061035156,73.98999786376953,336400.0,0.0055233196035757715,1.0705854897631293,0.9027783664646294,52.3323564902603,46.060189009410564,-0.4746227002229517,-0.14500390075147607,0.5072654226257782,4.198632517632774,23.809785116394362,0.8799972534179688,-0.39786099554959264,0.25099945068359375,-1.0154557436712963,1.5174546450384838,-0.3822281464938584,0.8842270478610459,-1.9099960327148438,95.0249379398301,45.90835127264669,0.6332275971774483,6,-0.6149978637695312,-0.3299980163574219,0.6525001525878906,3.9399986267089844,-0.45999908447265625,2,0.02599145843073658,1.0000117376402649,74.2300033569336,1.0769200672952777,73.80000305175781,1.111879381542303,73.44999694824219,0.02599145843073658 4519,2014-06-05,74.95999908447266,75.27999877929688,74.27999877929688,74.58000183105469,329600.0,0.004287241391223828,-1.040809335855696,0.5846097867295796,59.51292699014335,46.9564110919988,-0.6900408060242142,-0.5341307982388201,0.21143654318898086,3.76137177929661,23.543789592937852,1.0,-0.35301283475413925,0.5974990844726591,-0.5917833409427118,1.78678150988803,0.002857871764973652,1.1921402971803445,-2.1549957275390597,87.45096983242229,34.24144660071643,0.5946412127076858,6,-0.93499755859375,-0.7350006103515625,0.6800003051757812,3.6199989318847656,0.0,3,0.037219863255111285,1.0705854897631293,74.63999938964844,1.0000117376402649,74.2300033569336,1.0769200672952777,73.80000305175781,0.037219863255111285 4520,2014-06-06,75.83000183105469,75.87999725341797,75.0,75.02999877929688,341700.0,0.011606226750371595,-1.0465037880804102,2.105286405525328,61.616152719826495,48.198471901267574,-1.470080206260775,-1.3704349367980768,-0.6131489572340882,2.799851471243201,23.351320712578293,0.9199981689453125,-0.10598711331968502,1.4015018463134794,0.04324831991324629,2.7597553727137125,0.7223750831133628,2.080628609513596,-2.9514984741210952,98.41284065918097,41.928400737269186,0.6791267632001157,6,-1.5250015258789062,-1.8400001525878906,-0.19000244140625,2.7499961853027344,-0.529998779296875,4,0.010945559950056305,-1.040809335855696,74.95999908447266,1.0705854897631293,74.63999938964844,1.0000117376402649,74.2300033569336,0.010945559950056305 4521,2014-06-09,76.51000213623047,76.83999633789062,75.5999984741211,75.5999984741211,588900.0,0.008967430947592225,-1.725259063013515,1.1375002384176696,62.162144563328795,49.656204611700815,-2.1171944719626765,-2.0475125791218147,-1.2933761134272004,2.0106014485907338,22.561614390374306,1.2399978637695312,-0.10092131628319123,2.0130020141601506,0.3910717491534115,3.6349322791668897,1.202036881656781,2.82396714666352,-3.5594687792968784,90.88412577980105,32.991370748362726,0.8109651325033678,6,-1.7250022888183594,-2.0900039672851562,-1.9125022888183594,1.7699966430664062,-0.970001220703125,0,-0.010325459331718467,-1.0465037880804102,75.83000183105469,-1.040809335855696,74.95999908447266,1.0705854897631293,74.63999938964844,-0.010325459331718467 4522,2014-06-10,75.95999908447266,76.66000366210938,75.62999725341797,76.12000274658203,508300.0,-0.007188642483351382,-1.5121883141049497,-0.1758274925383145,68.81887474348437,52.638057262328886,-1.4903327082545275,-1.5717954537451675,-0.7641801914116115,2.4377864417522517,22.73186556874716,1.0300064086914062,-0.06822727301911868,1.4589988708496122,-0.17762083938202977,3.095618581081254,0.6406890157337983,2.277308725965426,-2.8538872083007902,70.46984848717595,9.549298914004495,0.8183098551158193,6,-1.1749992370605469,-1.2350006103515625,-1.3624992370605469,2.3199996948242188,-1.25,1,-0.0050025968667454235,-1.725259063013515,76.51000213623047,-1.0465037880804102,75.83000183105469,-1.040809335855696,74.95999908447266,-0.0050025968667454235 4523,2014-06-11,75.52999877929688,75.79000091552734,75.12000274658203,75.79000091552734,386400.0,-0.005660878230100974,4.153789723876875,1.6249761586877742,63.03677787008975,54.48976168236758,-0.9256603714880072,-1.1262952336355738,-0.38910438513607915,2.739305282644324,22.62259114334028,0.839996337890625,-0.07683246572052838,0.9824985504150447,-0.7175808114978253,2.6825779123279148,0.13245886945861685,1.8325382313714726,-2.274531524656254,48.82817156617314,-13.062682840440374,0.8500396809564333,6,-0.7449989318847656,-0.8050003051757812,-0.9324989318847656,2.75,-0.26000213623046875,2,-0.01045943238839142,-1.5121883141049497,75.95999908447266,-1.725259063013515,76.51000213623047,-1.0465037880804102,75.83000183105469,-0.01045943238839142 4524,2014-06-12,75.5999984741211,76.69999694824219,75.0199966430664,75.23999786376953,355800.0,0.0009267800338348398,-3.199984741269145,-1.3846063558203,60.813006919788506,56.86923713585705,-0.8183488842086177,-1.1546851379856378,-0.5375589430211392,2.552061866284106,22.078124035832726,1.6800003051757812,-0.034663607649036976,0.9884983062744084,-0.7708591089736814,2.747855721522498,0.1088195986503564,1.8681770138984604,-2.2011500561504675,32.608677624268154,-28.493981159140795,0.879678707624048,6,-0.8149986267089844,-0.875,-1.0024986267089844,2.6800003051757812,-0.3699951171875,3,-0.01878304494187788,4.153789723876875,75.52999877929688,-1.5121883141049497,75.95999908447266,-1.725259063013515,76.51000213623047,-0.01878304494187788 4525,2014-06-13,75.66000366210938,76.1500015258789,75.43000030517578,75.62000274658203,195400.0,0.0007937194338545339,-2.4285299086301793,0.11111346585851736,56.964325856090895,59.16752459220917,-0.5944050693905609,-1.1184541371902412,-0.6743604511036096,2.3762069936587977,20.797324313921354,0.720001220703125,0.1273965090439475,0.9510032653808622,-0.8141201044426936,2.716126635204418,0.06844158046908433,1.83356495029264,-2.1235093273419494,35.16522672300682,-21.52977309511285,0.8825616849117767,6,-0.6300048828125,-0.9350051879882812,-1.0625038146972656,2.6199951171875,0.589996337890625,4,-0.009251976523327654,-3.199984741269145,75.5999984741211,4.153789723876875,75.52999877929688,-1.5121883141049497,75.95999908447266,-0.009251976523327654 4526,2014-06-16,75.2699966430664,75.83000183105469,75.08000183105469,75.51000213623047,241900.0,-0.005154731696613513,-1.4193738924985233,-6.0,57.16838600736958,60.26943912893133,0.02911030924467184,-0.6806479714745564,-0.3604948616775374,2.6499541246352294,19.52549236782038,0.75,0.24993232610805194,0.5084964752197294,-1.2578473251778917,2.2748402756173505,-0.374675424979074,1.3916683754185328,-1.6013622281740538,14.880949677794378,-39.45755187956484,0.8831719001988076,6,0.0800018310546875,-0.5449981689453125,-0.6724967956542969,2.9250030517578125,1.5,0,0.0003986503258888163,-2.4285299086301793,75.66000366210938,-3.199984741269145,75.5999984741211,4.153789723876875,75.52999877929688,0.0003986503258888163 4527,2014-06-17,75.43000030517578,76.2699966430664,74.98999786376953,75.25,464000.0,0.0021257296299364015,-2.65711545378252,-0.7499841057918495,62.9698253423528,61.45138011249717,0.06395234214588186,-0.8337822919897349,-0.5376775616445002,2.389088432132027,18.80791076100917,1.279998779296875,0.49655966549720176,0.637000274658206,-1.15452507573832,2.428525625054732,-0.25876240054006416,1.532762949856476,-1.634511413363498,25.731150700700027,-29.40100103193714,0.8957626751982639,6,0.12999725341796875,-0.7050018310546875,-0.8675003051757812,2.7649993896484375,1.7900009155273438,1,0.0014583137996357909,-1.4193738924985233,75.2699966430664,-2.4285299086301793,75.66000366210938,-3.199984741269145,75.5999984741211,0.0014583137996357909 4528,2014-06-18,75.93000030517578,76.36000061035156,75.27999877929688,75.55000305175781,266500.0,0.006628662309122291,-1.347815270302769,2.1110922731318613,67.66250605052541,62.35688889698406,-0.26129556546378296,-1.209946174389657,-1.0100706932257424,1.8474320333522911,17.579297746719206,1.0800018310546875,0.7753797347795341,1.0190002441406278,-0.7440105952870653,2.782011083568321,0.1374948244267813,1.9005056638544744,-2.012731115520367,54.9709324374367,-3.99085841560764,0.8815054197138495,6,-0.015003204345703125,-1.2050018310546875,-1.4100017547607422,1.9599990844726562,1.339996337890625,2,-0.016067446540230845,-2.65711545378252,75.43000030517578,-1.4193738924985233,75.2699966430664,-2.4285299086301793,75.66000366210938,-0.016067446540230845 4529,2014-06-19,75.0999984741211,76.33000183105469,75.0199966430664,75.87999725341797,435500.0,-0.010931144840231388,-1.787237841698591,-2.0526432027626638,63.63631777994399,62.58135168144156,0.660066670417649,-0.2950482798474212,-0.16830742763895046,2.6589496467175024,16.237222299173418,1.3100051879882812,0.9141729495277389,0.12549858093261435,-1.5635062925745018,1.8145034544397305,-0.7190038558209437,0.9700010176861724,-1.0658201985362723,8.029225534474213,-52.92283067583091,0.8445024367535587,6,0.8149986267089844,-0.375,-0.9149971008300781,2.7750015258789062,2.2900009155273438,3,0.0022636241331468465,-1.347815270302769,75.93000030517578,-2.65711545378252,75.43000030517578,-1.4193738924985233,75.2699966430664,0.0022636241331468465 4530,2014-06-20,74.58999633789062,75.69000244140625,74.55999755859375,75.51000213623047,481900.0,-0.006790973989249993,-1.3061245144062716,1.179496459172894,56.36063197208707,61.93673917130359,1.090336923083001,0.2531349936104874,0.29973793547384275,3.1254392346828013,15.403572672499982,1.1300048828125,0.9771410022665776,-0.4005035400390682,-2.0673253574566246,1.2663182773784882,-1.2339144487478535,0.43290736866971713,-0.4435853398135663,1.6665960242444795,-59.21805313385486,0.8334109087087794,6,1.0400009155273438,0.13500213623046875,-0.2799949645996094,3.1000022888183594,3.0100021362304688,4,0.008580333160813636,-1.787237841698591,75.0999984741211,-1.347815270302769,75.93000030517578,-2.65711545378252,75.43000030517578,0.008580333160813636 4531,2014-06-23,74.41000366210938,74.98999786376953,74.2699966430664,74.83999633789062,549000.0,-0.0024130940423416902,-1.0281532741613117,0.46738039755529204,51.510066040187354,60.01353820427059,1.051717602117435,0.41751792492792106,0.4699567116420269,3.2744821344263073,14.823764662048655,0.720001220703125,0.9580237164301337,-0.5569965362548857,-2.243514059381056,1.1295209868712845,-1.4002552978179637,0.28626222530819234,-0.15584925043977194,6.69888771669812,-50.750460699765895,0.8432587615630822,6,1.0749931335449219,0.3749961853027344,0.05249786376953125,3.2799949645996094,3.8799972534179688,0,0.024727808726443756,-1.3061245144062716,74.58999633789062,-1.787237841698591,75.0999984741211,-1.347815270302769,75.93000030517578,0.024727808726443756 4532,2014-06-24,74.44999694824219,74.83999633789062,74.25,74.29000091552734,694800.0,0.0005374719011494999,-3.916679912261182,-0.3720901348474095,48.30051836100746,58.376176036594785,0.8660830671582858,0.39626588539000807,0.46300678075058954,3.198188234709363,14.429131161112267,0.589996337890625,0.8484798158869751,-0.5160030364990291,-2.2037848762551278,1.1717788032570695,-1.3598939563770784,0.3278878833790202,2.3899993896484375,9.47852561089376,-41.43248221400602,0.8438909198780528,6,1.0250015258789062,0.3350028991699219,0.01250457763671875,3.240001678466797,2.4900054931640625,1,0.03116185077129141,-1.0281532741613117,74.41000366210938,-1.3061245144062716,74.58999633789062,-1.787237841698591,75.0999984741211,0.03116185077129141 4533,2014-06-25,73.69999694824219,74.81999969482422,73.5199966430664,74.51000213623047,430800.0,-0.01007387549688421,-1.222216425939813,-5.062657956225263,39.53488666822971,56.01194045308824,1.485404564197708,1.179155773456543,1.2335030635919395,3.911149663895202,13.742128027349542,1.3000030517578125,0.6495614073366767,-1.2485027313232422,-2.982890164636416,0.4858847019899315,-2.115696447979829,-0.38130901466665534,3.0881994628906284,6.40569298395658,-38.23571925300669,0.8671937166565883,6,1.2400016784667969,1.0850028991699219,0.7625045776367188,3.990001678466797,2.3000030517578125,2,0.04776125397851727,-3.916679912261182,74.44999694824219,-1.0281532741613117,74.41000366210938,-1.3061245144062716,74.58999633789062,0.04776125397851727 4534,2014-06-26,74.05000305175781,74.37000274658203,73.0999984741211,73.91000366210938,953800.0,0.004749065373251371,2.2564263077585194,-0.17283764564044118,33.81823780895495,53.44015289229536,0.9972848352215493,0.8847502993023681,0.9052589444974046,3.546681160940409,13.127164528896277,1.2700042724609375,0.440345629635317,-0.9049968719482422,-2.6240608566317576,0.8140671127352732,-1.7645288642899999,-0.04546487960648449,2.607465368652342,36.67965723745644,-1.1121112569915397,0.8595319923417549,6,0.6799964904785156,0.7349967956542969,0.41249847412109375,3.639995574951172,2.5399932861328125,3,0.04348404400548045,-1.222216425939813,73.69999694824219,-3.916679912261182,74.44999694824219,-1.0281532741613117,74.41000366210938,0.04348404400548045 4535,2014-06-27,75.30999755859375,75.69999694824219,73.83999633789062,73.83999633789062,2350400.0,0.017015455164198334,-1.530610973862858,10.500054495912806,40.1315566575775,51.54717185342957,-0.35490083943712136,-0.24111498368844764,-0.354312408984768,2.2779672512076843,11.52285732877766,1.8600006103515625,0.3247897086108651,0.26199760437012287,-1.3091313174341224,1.833126526174368,-0.5235668565319997,1.0475620652722455,1.1340226650390548,85.00001467192118,51.696524503573706,0.7855644609021251,6,-0.5799980163574219,-0.5249977111816406,-0.8474960327148438,2.200000762939453,2.6500015258789062,4,0.02761919928939549,2.2564263077585194,74.05000305175781,-1.222216425939813,73.69999694824219,-3.916679912261182,74.44999694824219,0.02761919928939549 4536,2014-06-30,75.81999969482422,76.08000183105469,75.13999938964844,75.30000305175781,737400.0,0.0067720376147093475,-1.2380904805587596,0.3537389192219062,48.841066294797365,49.97730973703453,-0.8701902149303749,-0.6240184701283908,-0.8818123907201993,1.7565342290136812,9.68964094976037,0.94000244140625,0.23290152654767837,0.6709999084472713,-0.819996715604816,2.1619965324993586,-0.07449840357877235,1.416498220473315,0.42337922383788396,91.27510592813528,60.08395685953346,0.7454983120260464,6,-1.0900001525878906,-1.0349998474121094,-1.3574981689453125,1.6399993896484375,2.8400039672851562,0,0.02347663923056409,-1.530610973862858,75.30999755859375,2.2564263077585194,74.05000305175781,-1.222216425939813,73.69999694824219,0.02347663923056409 4537,2014-07-01,77.19000244140625,77.63999938964844,75.75,75.9000015258789,677000.0,0.018069147350254555,-1.3773517909839015,2.480787006470355,61.89112499508134,49.33604517531852,-2.1951225591822947,-1.85605637818783,-2.2186149829260415,0.3516554501155724,8.314652313253784,1.8899993896484375,0.20057106153974757,1.893002700805667,0.21073326854310892,3.575272133068225,1.051867984674388,2.734137416936946,-4.090003967285156,90.08817494500619,58.602856369200275,0.8411347161312779,7,-1.8200035095214844,-2.0050010681152344,-2.7275009155273438,-0.0500030517578125,1.6599960327148438,1,0.014250530370899961,-1.2380904805587596,75.81999969482422,-1.530610973862858,75.30999755859375,2.2564263077585194,74.05000305175781,0.014250530370899961 4538,2014-07-02,76.58000183105469,77.5,76.4800033569336,77.19000244140625,302400.0,-0.007902585711337506,-1.5185178208122976,-0.47286835459508053,56.5159694540629,48.54489536133174,-1.6575298605475552,-1.1523449335025902,-1.5831075096817102,0.900844214610089,7.07008986627328,1.0199966430664062,0.18212466003380712,1.186001968383792,-0.55930204870225,2.931305985469834,0.31334995984076386,2.05865397692682,-3.389203338623048,76.65204086262555,43.437159048629326,0.8726520085430236,7,-1.2100028991699219,-1.3950004577636719,-2.407501220703125,0.55999755859375,2.7900009155273438,2,0.0047009741674566285,-1.3773517909839015,77.19000244140625,-1.2380904805587596,75.81999969482422,-1.530610973862858,75.30999755859375,0.0047009741674566285 4539,2014-07-03,77.75,77.81999969482422,76.55000305175781,76.66999816894531,269600.0,0.015278116231003391,1.0819596267854017,-1.7704930334942592,62.10889429537322,49.183591175030195,-2.6955611891700926,-2.2162335787853067,-2.7408796222743206,-0.3145187162913885,6.32861762066059,1.2699966430664062,0.14618294168619173,2.2165000915527315,0.1933663187060688,4.239633864399394,1.204933205129393,3.22806697797607,-4.470217489624019,98.24121518133215,62.57667697582004,1.0115668864233338,7,-2.2900009155273438,-2.4749984741210938,-3.5774993896484375,-2.7750015258789062,1.339996337890625,3,-0.022508038585209,-1.5185178208122976,76.58000183105469,-1.3773517909839015,77.19000244140625,-1.2380904805587596,75.81999969482422,-0.022508038585209 4540,2014-07-07,76.66000366210938,77.7699966430664,76.56999969482422,77.7699966430664,303100.0,-0.014019245503416378,1.1621703359016833,-1.027769536161856,57.44913120522429,49.84348730447874,-1.4316035561167695,-1.1181979272093088,-1.6849209214485938,0.7169271482366639,6.068579471952841,1.1999969482421875,0.005291661454492669,1.0850036621093722,-0.9969355105388047,3.166942834757549,0.04403407578527663,2.1259732484334677,-3.198612464355463,56.71657087222758,17.662011366309365,1.0409695863240884,7,-1.2000045776367188,-1.3850021362304688,-2.367504119873047,-1.8450050354003906,2.4599990844726562,0,-0.0009132183782213366,1.0819596267854017,77.75,-1.5185178208122976,76.58000183105469,-1.3773517909839015,77.19000244140625,-0.0009132183782213366 4541,2014-07-08,75.72000122070312,76.5999984741211,75.1500015258789,76.33999633789062,420800.0,-0.012261967081940828,1.5438556571321491,0.5585576916467911,51.43422906461747,50.19167738265764,-0.31987438936208434,-0.25340729028127384,-0.7899359137879287,1.5904025302693299,6.116218576309951,1.5100021362304688,-0.07813507519921359,0.1845012664794865,-1.852231266424809,2.221233799383782,-0.8338649999726613,1.2028675329316343,-2.0842656830664055,21.34831781736303,-18.59051782016847,1.0183662664521502,7,-0.26000213623046875,-0.44499969482421875,-1.4950008392333984,-0.9050025939941406,3.7900009155273438,1,0.029582644316665352,1.1621703359016833,76.66000366210938,1.0819596267854017,77.75,-1.5185178208122976,76.58000183105469,0.029582644316665352 4542,2014-07-09,75.58000183105469,76.19999694824219,75.3499984741211,75.79000091552734,427600.0,-0.0018489089724177399,-1.5372869196870838,0.3387108682811577,48.20513462566248,51.15503826681684,-0.003047532681577536,-0.1510820635073742,-0.6929956357109006,1.6445022464723422,6.166432157062478,0.8499984741210938,-0.07135203153031,0.06350173950195881,-1.9636242119836282,2.090627690987546,-0.9500612362408276,1.0770647152447452,-1.7768957271304657,16.10489138820786,-21.026476765305787,1.013562975742793,7,-0.12000274658203125,-0.12000274658203125,-1.3775005340576172,-0.7650032043457031,4.1999969482421875,2,0.04075154480598542,1.5438556571321491,75.72000122070312,1.1621703359016833,76.66000366210938,1.0819596267854017,77.75,0.04075154480598542 4543,2014-07-10,74.73999786376953,75.2300033569336,73.66999816894531,74.36000061035156,507300.0,-0.011114103558277688,1.294111377265664,-1.8095186194368755,48.15573354011922,52.74809334805731,1.1175131377393512,0.6605702005055036,0.10168244326298748,2.3947658676527084,6.200766322556019,1.910003662109375,-0.027199649569311646,-0.7370021820068331,-2.793593978516668,1.319589614503002,-1.7652980802617435,0.2912937162480773,3.0800018310546875,25.783115696508315,-14.408625551115751,1.0282958982549144,7,1.0050010681152344,0.720001220703125,-0.5374965667724609,0.07500076293945312,5.0500030517578125,3,0.054990643936636996,-1.5372869196870838,75.58000183105469,1.5438556571321491,75.72000122070312,1.1621703359016833,76.66000366210938,0.054990643936636996 4544,2014-07-11,74.18000030517578,74.86000061035156,74.12999725341797,74.58000183105469,276600.0,-0.007492608704839254,-1.9199688725452797,-1.052643202762664,47.91031369209412,53.612399685225824,1.897424485241885,1.1686476580074157,0.6066557267205468,2.8428128257382497,6.90050406535556,0.7300033569335938,0.030051703804900853,-1.2259998321533203,-3.361253624870727,0.9092539605640866,-2.2936267285120238,-0.15837293579461686,3.556999359130856,12.439081122823993,-31.27809243706028,1.0676268963587023,7,1.5649986267089844,1.279998779296875,-0.012498855590820312,0.6349983215332031,6.94000244140625,4,0.06996498274541163,1.294111377265664,74.73999786376953,-1.5372869196870838,75.58000183105469,1.5438556571321491,75.72000122070312,0.06996498274541163 4545,2014-07-14,74.95999908447266,75.22000122070312,74.3499984741211,74.48999786376953,265900.0,0.010514947102830519,-1.32000732421875,-1.1749985694939824,52.64166970205773,54.0346889526992,1.1874280990287929,0.3515410909608363,-0.09728930634499022,1.964002526642119,7.527648597000251,1.0400009155273438,0.24183554683261832,-0.4110008239746037,-2.551665523245873,1.7296638752966658,-1.4813331736102384,0.659331525661031,2.6956605499267567,44.02733041524212,-4.191787703998557,1.0703323496356365,7,0.7849998474121094,0.5,-0.8349990844726562,-0.14500045776367188,6.239997863769531,0,0.05509601525960339,-1.9199688725452797,74.18000030517578,1.294111377265664,74.73999786376953,-1.5372869196870838,75.58000183105469,0.05509601525960339 4546,2014-07-15,75.30000305175781,75.7300033569336,74.62999725341797,74.62999725341797,299100.0,0.004535805382041236,-2.28357189218734,1.4255405493149795,53.96827997509584,53.15437283936747,0.8559141136527302,0.014651585166987502,-0.40439991782599805,1.515782320942236,7.813155032803415,1.100006103515625,0.4884705900260258,-0.0724971771240206,-2.2129058596777185,2.0679115054296773,-1.1427015184008695,0.9977071641528283,2.275943353332522,64.42710155241667,10.84045542744225,1.0702043412768465,7,0.4449958801269531,0.15999603271484375,-1.1525020599365234,-0.4850044250488281,6.5399932861328125,1,0.050730405577786186,-1.32000732421875,74.95999908447266,-1.9199688725452797,74.18000030517578,1.294111377265664,74.73999786376953,0.050730405577786186 4547,2014-07-16,75.54000091552734,78.83999633789062,75.22000122070312,78.83999633789062,455900.0,0.0031872224972495644,1.1939394780099737,-4.925323677108598,59.01962324271561,53.43255659366221,0.39923343162128333,-0.22839257460303486,-0.6338278751667161,1.179680817947002,8.712022369292319,3.6199951171875,0.6257629921769023,0.1620006561279297,-1.9795951347280578,2.303596446983917,-0.9087972393000712,1.2327985515559305,-1.8700027465820312,36.170278701733366,-22.41845356165863,1.0707978954279942,7,0.714996337890625,0.4299964904785156,-0.9375019073486328,-0.7250022888183594,7.1699981689453125,2,0.052554953304045915,-2.28357189218734,75.30000305175781,-1.32000732421875,74.95999908447266,-1.9199688725452797,74.18000030517578,0.052554953304045915 4548,2014-07-17,74.70999908447266,75.69999694824219,74.66999816894531,75.18000030517578,363200.0,-0.010987580367954108,-2.7454293244555417,0.1424248099006559,53.08986897872556,52.43044266959025,1.0460869824432422,0.532842608586634,0.20215283445268994,1.8806328223925846,9.441560996565428,1.029998779296875,0.643413109733828,-0.6070011138915987,-2.7518925180594636,1.5378902902762661,-1.6794468159755382,0.4654445881923408,-0.9366009521484386,12.314266322614923,-47.01978449297849,1.0724457020839342,7,1.5449981689453125,1.2599983215332031,0.04500007629394531,0.10499954223632812,7.279998779296875,3,0.06786239803177763,1.1939394780099737,75.54000091552734,-2.28357189218734,75.30000305175781,-1.32000732421875,74.95999908447266,0.06786239803177763 4549,2014-07-18,75.2699966430664,75.30999755859375,74.5,74.62999725341797,283800.0,0.007495617259485998,1.2499894036366719,-1.3616972923836115,49.79959467899601,51.580494166676,0.10874097669096727,-0.014510045063360621,-0.37231508915922973,1.1994395452284152,10.300615467559084,0.80999755859375,0.4510046150438285,-0.0555034637451115,-2.198120187161976,2.087113259671753,-1.1268118254535437,1.0158048979633207,-1.3952665466308645,20.48994669616474,-34.127034965555126,1.0713083617084316,7,0.9850006103515625,0.7000007629394531,-0.5149974822998047,-0.4549980163574219,5.650001525878906,4,0.060050544360922276,-2.7454293244555417,74.70999908447266,1.1939394780099737,75.54000091552734,-2.28357189218734,75.30000305175781,0.060050544360922276 4550,2014-07-21,75.2300033569336,75.58000183105469,74.77999877929688,75.05999755859375,477300.0,-0.0005313310471164456,-1.1917791039160561,0.26563431323462794,46.898019565276684,51.07647088897147,-0.08430920629442085,0.07999054789323168,-0.3159622161618074,1.1044793781758244,10.877652314654455,0.8000030517578125,0.33040433639092726,-0.1274971008300838,-2.242804912069559,1.9878107104093914,-1.1851510064498143,0.9301568047896467,-1.2559679356689486,16.82036803949006,-31.789818264450123,1.0576539056197367,7,1.024993896484375,0.7399940490722656,-0.4750041961669922,-0.4150047302246094,6.1999969482421875,0,0.07829322247538606,1.2499894036366719,75.2699966430664,-2.7454293244555417,74.70999908447266,1.1939394780099737,75.54000091552734,0.07829322247538606 4551,2014-07-22,76.25,76.44000244140625,75.37999725341797,75.37999725341797,349300.0,0.013558375615470464,-1.4367858426946585,5.117488668491675,44.86897581079077,50.705786576207956,-1.1412320514654795,-0.8380579594992241,-1.3277193247613468,-0.02563121437063387,11.418453787089163,1.2099990844726562,0.05978797260161173,0.800499725341794,-1.3013055050720226,2.9023049557556106,-0.2504028898651143,1.8514023405487023,-2.1786453604028395,40.322614669544976,-2.9152692036239856,1.0509026152069083,7,0.00499725341796875,-0.2800025939941406,-1.3725013732910156,-1.4350013732910156,5.370002746582031,1,0.06491799276383192,-1.1917791039160561,75.2300033569336,1.2499894036366719,75.2699966430664,-2.7454293244555417,74.70999908447266,0.06491799276383192 4552,2014-07-23,76.7699966430664,77.2300033569336,76.13999938964844,76.56999969482422,441400.0,0.006819628105788844,-1.0566159958542063,0.2298808239720081,51.04738223836893,51.02708087601347,-1.647978863772451,-1.2388508654249506,-1.8571201383308278,-0.6589454330870126,12.113819793257932,1.0900039672851562,-0.0915747546701482,1.2044963836669922,-0.9209937099889061,3.3299864773228904,0.14175133683905017,2.267241430494934,-2.6032691695033776,83.14995794056904,42.31541437526418,1.0627450468279487,7,-0.2849998474121094,-0.7999992370605469,-1.7324981689453125,-1.9549980163574219,3.8600006103515625,2,0.06604142134324453,-1.4367858426946585,76.25,-1.1917791039160561,75.2300033569336,1.2499894036366719,75.2699966430664,0.06604142134324453 4553,2014-07-24,77.22000122070312,77.44999694824219,76.0199966430664,76.0199966430664,345400.0,0.0058617245970318255,-1.3833247502972275,6.000114442664225,46.826351135273434,50.90664059192228,-1.910063278104829,-1.4879102553941124,-2.270229187931946,-1.20275841991554,12.299616108476801,1.4300003051757812,-0.09895189721173381,1.4785007476806697,-0.5784189206685681,3.5354204160299076,0.4500409135060437,2.506960581855296,-2.9598083698535476,92.20352659428647,56.20857373942739,1.0284598341746218,7,-0.6250038146972656,-1.2500038146972656,-2.077503204345703,-2.4050025939941406,4.0800018310546875,3,0.07109554230747195,-1.0566159958542063,76.7699966430664,-1.4367858426946585,76.25,-1.1917791039160561,75.2300033569336,0.07109554230747195 4554,2014-07-25,77.2699966430664,77.66999816894531,76.63999938964844,77.30000305175781,377600.0,0.0006474413568109405,1.6753331681942036,-0.02500524518873143,54.17232435930219,51.07671333161611,-1.6490647266424503,-1.3537083536456862,-2.27296084666645,-1.3670231223327391,12.221540732211253,1.029998779296875,-0.052081360394495846,1.3674964904785156,-0.6353216324352218,3.370314613392253,0.3660874290216469,2.3689055519353843,-2.918207722476012,86.15911382847851,50.604799737912295,1.001409061456869,7,-0.5999984741210938,-1.2999992370605469,-1.9499988555908203,-2.454998016357422,4.6300048828125,4,0.06108452731667957,-1.3833247502972275,77.22000122070312,-1.0566159958542063,76.7699966430664,-1.4367858426946585,76.25,0.06108452731667957 4555,2014-07-28,77.38999938964844,77.80999755859375,76.97000122070312,77.08999633789062,526400.0,0.0015530316008212086,-2.1111362287716524,-9.997965929316043,62.865952864612716,52.06534365267353,-1.5512534752249394,-1.380680998392478,-2.3236657592530747,-1.5980850471644317,13.439184769471893,0.839996337890625,0.07080083079911503,1.3834991455078125,-0.704000307224419,3.470998598240044,0.33974941914169676,2.4272488718739282,-2.948446320712037,82.7161269053861,43.49087467571735,1.0437497263661142,7,-0.720001220703125,-1.4200019836425781,-2.0700016021728516,-3.009998321533203,4.209999084472656,0,0.04561311289749215,1.6753331681942036,77.2699966430664,-1.3833247502972275,77.22000122070312,-1.0566159958542063,76.7699966430664,0.04561311289749215 4556,2014-07-29,77.5999984741211,78.25,77.0999984741211,77.44999694824219,412800.0,0.002713517071053717,-1.705890800728833,0.5,65.39633951322992,52.77386768273069,-1.5652957910073155,-1.5288758732842496,-2.476939439430282,-1.9187302589742217,15.085129672157171,1.1500015258789062,0.2623369956891253,1.5044982910156222,-0.698126492752877,3.7071230747841213,0.4031858991313726,2.6058106828998717,-3.070476539805611,70.85199339014886,27.516513930286493,1.1013123918842522,7,-1.2249984741210938,-1.6300010681152344,-2.4225006103515625,-3.2199974060058594,3.6200027465820312,1,0.0493556946696585,-2.1111362287716524,77.38999938964844,1.6753331681942036,77.2699966430664,-1.3833247502972275,77.22000122070312,0.0493556946696585 4557,2014-07-30,78.29000091552734,78.88999938964844,77.76000213623047,77.76000213623047,487500.0,0.008891784213582943,-3.2641504001842576,3.5332892528355626,77.69118154659176,55.50734685693804,-2.038564688669382,-2.247472920243922,-3.119727086199859,-2.715212519205224,15.778883890595546,1.2900009155273438,0.37240306665080425,2.139500808715823,-0.2270329276238101,4.506034545055456,0.9562339405459994,3.322767676885647,-3.6742694931403577,79.09414982840525,32.152977095910494,1.1832668681698193,7,-1.595001220703125,-2.295001983642578,-3.1550025939941406,-3.9099998474121094,2.8600006103515625,2,0.04253419072823439,-1.705890800728833,77.5999984741211,-2.1111362287716524,77.38999938964844,1.6753331681942036,77.2699966430664,0.04253419072823439 4558,2014-07-31,76.94000244140625,78.02999877929688,76.76000213623047,77.62999725341797,584200.0,-0.017243561864020207,-1.4190517711171662,-1.3018800023032187,69.1667099352878,57.65924855208158,-0.3788102959793065,-0.9160896420217739,-1.6975746997017893,-1.4756751443872247,16.176147065836272,1.529998779296875,0.41918033134592747,0.7715023040771456,-1.6141853416040277,3.157189949758319,-0.42134151876344106,1.9643461269177322,-2.1533003003288087,13.33346896701389,-36.40340272803304,1.1928438228405858,7,-0.10500335693359375,-0.9450035095214844,-1.8100032806396484,-2.5600013732910156,4.6100006103515625,3,0.047959379970410554,-3.2641504001842576,78.29000091552734,-1.705890800728833,77.5999984741211,-2.1111362287716524,77.38999938964844,0.047959379970410554 4559,2014-08-01,76.0,77.33999633789062,75.62000274658203,76.6500015258789,515800.0,-0.012217343534946079,-1.4397140862827429,0.9420382799455987,57.065230348848175,58.78893863914507,0.7550326343838663,-0.12007111340990662,-0.7032355273999258,-0.634678459319332,16.043448512982504,1.7199935913085938,0.37022511276741454,-0.08100013732909872,-2.3478679884558176,2.18586771379762,-1.2144340628924652,1.0524337882342678,-1.0491659689797217,11.620723043361602,-37.23399433718971,1.133433925563361,8,1.1349983215332031,-0.005001068115234375,-1.1375007629394531,-1.6199989318847656,4.3899993896484375,4,0.06973688225997132,-1.4190517711171662,76.94000244140625,-3.2641504001842576,78.29000091552734,-1.705890800728833,77.5999984741211,0.06973688225997132 4560,2014-08-04,76.58999633789062,76.69000244140625,75.33999633789062,76.02999877929688,533200.0,0.007763109709087113,2.552601991647928,-0.8615326830756952,58.47566208434257,60.30079266953972,0.4226891658895511,-0.7542520343200465,-1.2451035377517599,-1.3105569192112654,15.827231569766495,1.350006103515625,0.48038874338421067,0.5124965667724553,-1.7508202265501893,2.7758133600951,-0.619161829888867,1.6441549634337775,-1.481595692525218,35.21123733629053,-11.191450573188668,1.1316583966613196,8,0.5250015258789062,-0.30999755859375,-1.8324966430664062,-2.2099952697753906,3.8800048828125,0,0.06933027081712129,-1.4397140862827429,76.0,-1.4190517711171662,76.94000244140625,-3.2641504001842576,78.29000091552734,0.06933027081712129 4561,2014-08-05,77.95999908447266,78.13999938964844,76.70999908447266,77.04000091552734,606100.0,0.017887489386185784,1.2343776077056958,1.6428610354223434,63.84439858655269,61.722683374893464,-0.7590652611130366,-2.0530988027434063,-2.5697312548757623,-2.7132021308603385,17.159421120813292,1.5500030517578125,0.6430226545635946,1.7704994201660185,-0.6355229683938717,4.176521808725909,0.5674882258860663,2.9735106144459706,-2.70033448933593,73.80283082530636,25.02740780439484,1.2030111942799484,8,-0.845001220703125,-1.6800003051757812,-3.2024993896484375,-3.579998016357422,2.9899978637695312,1,0.04669060328880148,2.552601991647928,76.58999633789062,-1.4397140862827429,76.0,-1.4190517711171662,76.94000244140625,0.04669060328880148 4562,2014-08-06,78.66000366210938,78.95999908447266,76.5999984741211,77.47000122070312,634200.0,0.00897902239426962,1.636882080658773,1.2934834889622344,72.93848895331888,64.62403202134296,-1.2994269437906212,-2.646198261305557,-3.2020737341370875,-3.402990486385022,18.70810506266635,2.3600006103515625,0.882095650373401,2.3165039062500057,-0.30948220699946205,4.942490019499473,1.0035108496252718,3.6294969628747396,-3.32000732421875,91.71283992404332,36.74214612139606,1.3129930566247359,8,-1.5100059509277344,-2.3450050354003906,-3.9025039672851562,-4.280002593994141,1.529998779296875,2,0.032545098390669214,1.2343776077056958,77.95999908447266,2.552601991647928,76.58999633789062,-1.4397140862827429,76.0,0.032545098390669214 4563,2014-08-07,78.8499984741211,79.4000015258789,78.55000305175781,78.98999786376953,841300.0,0.0024153928701535765,-1.2973234905971627,-0.11764630455967585,71.72333782702735,66.57414462886797,-1.378897051208213,-2.6482729110365,-3.307263777731805,-3.5790058681675987,19.42209611957025,0.8499984741210938,1.0933901187439545,2.3009986877441406,-0.4374902088251815,5.039487584313463,0.9317542394594795,3.6702431360288017,-3.2928019714355514,86.45314411456856,26.00053263084743,1.3692444482846589,8,-1.4799995422363281,-2.3149986267089844,-3.572498321533203,-4.279998779296875,0.94000244140625,3,0.02916934808201277,1.636882080658773,78.66000366210938,1.2343776077056958,77.95999908447266,2.552601991647928,76.58999633789062,0.02916934808201277 4564,2014-08-08,79.37000274658203,79.55999755859375,78.77999877929688,79.13999938964844,484800.0,0.006594854565933783,1.5574024739534476,-1.6428882833787466,73.73852528723967,67.78220823138207,-1.7541571540608345,-2.908646944084026,-3.730481208928097,-4.084100380061841,20.201624099836657,0.779998779296875,1.2251632506780794,2.5615028381347713,-0.21512403316349094,5.3381297094330336,1.173189402485633,3.9498162737839095,-3.505381842041018,95.49775457221166,28.306270879625515,1.388313435649134,8,-1.9200057983398438,-2.7550048828125,-4.092502593994141,-4.8000030517578125,0.3699951171875,4,0.027466299984091336,-1.2973234905971627,78.8499984741211,1.636882080658773,78.66000366210938,1.2343776077056958,77.95999908447266,0.027466299984091336 4565,2014-08-11,79.08999633789062,79.58999633789062,78.9800033569336,79.48999786376953,453500.0,-0.0035278618999854405,1.033315107511158,-1.7391116860715825,67.79443877180302,68.04866370455687,-1.3495681187970803,-2.4278439554186093,-3.3397942606350313,-3.7558526784887505,21.344854523187696,0.6099929809570312,1.374292545590066,2.0749965667724553,-0.7368691375950362,4.886862271139947,0.6690637145887024,3.480929418956208,-2.8558377679443367,83.27758002577154,12.163263140437166,1.4059328521837469,8,-1.625,-2.4599990844726562,-3.7224960327148438,-4.429996490478516,0.5400009155273438,0,0.016437009886862253,1.5574024739534476,79.37000274658203,-1.2973234905971627,78.8499984741211,1.636882080658773,78.66000366210938,0.016437009886862253 4566,2014-08-12,79.12000274658203,79.45999908447266,78.83999633789062,78.83999633789062,369600.0,0.0003793957526969649,-3.4284896869295114,-0.7000133513894982,65.68758072467843,66.71493027989983,-1.27541041291893,-2.273558507788721,-3.267772928820847,-3.74078563494632,22.93767651868,0.6200027465820312,1.4608632427895571,1.9140029907226506,-0.9261786346043408,4.754184616049642,0.493912178059162,3.334093803386139,-2.483143644482425,84.28113956188362,14.08245254686419,1.4200908126634935,8,-1.6550064086914062,-2.4900054931640625,-3.75250244140625,-4.460002899169922,1.1100006103515625,1,0.017062669707495814,1.033315107511158,79.08999633789062,1.5574024739534476,79.37000274658203,-1.2973234905971627,78.8499984741211,0.017062669707495814 4567,2014-08-13,79.51000213623047,79.88999938964844,78.91000366210938,79.48999786376953,220400.0,0.004929213550429079,1.5128134903556478,0.07144219503555761,65.41047186114736,66.29757049388422,-1.6473944916236292,-2.477930360283409,-3.5629714759032964,-4.076120271523095,23.390337281509726,0.9799957275390625,1.4913675962786783,2.1055023193359403,-0.7986264930951421,5.009631131767023,0.6534379131203991,3.5575667255514816,-2.5187665658359464,71.64191851328884,4.052095273692203,1.452064406215539,8,-1.8950042724609375,-2.7300033569335938,-4.1425018310546875,-4.850002288818359,0.05999755859375,2,0.01811086370673798,-3.4284896869295114,79.12000274658203,1.033315107511158,79.08999633789062,1.5574024739534476,79.37000274658203,0.01811086370673798 4568,2014-08-14,79.77999877929688,79.81999969482422,79.2699966430664,79.44000244140625,360600.0,0.003395756959027718,1.6190735694822889,16.99618611746758,66.40520672621903,67.33534564692545,-1.645180552973443,-2.475542541783483,-3.7462927235660146,-4.296672050634072,24.284472262090134,0.5500030517578125,1.4987565257011681,2.1219989776611357,-0.6749446939106605,4.918942649232932,0.7235271418752376,3.5204708134470337,-2.3829362742067985,90.0900405526153,23.82261668045794,1.3984718357859012,8,-2.1650009155273438,-3.0,-4.319999694824219,-5.119998931884766,-2.1399993896484375,3,0.00513917859592361,1.5128134903556478,79.51000213623047,-3.4284896869295114,79.12000274658203,1.033315107511158,79.08999633789062,0.00513917859592361 4569,2014-08-15,79.79000091552734,80.37000274658203,79.19999694824219,80.01000213623047,353900.0,0.0001253714763538305,1.489367573534186,-0.647069383358765,65.91509534193072,68.16194934221302,-1.185725763320562,-2.2446386007416095,-3.678032304718471,-4.26321577639996,25.459310156660624,1.1700057983398438,1.3621914994460553,1.9060009002685518,-0.8077106295036032,4.619712430040707,0.5491451353824743,3.2628566651546294,-2.0439272465990967,62.09154237786787,-2.0086793457301013,1.3568557648860753,8,-1.3050003051757812,-2.5400009155273438,-4.187501907348633,-5.130001068115234,-3.0100021362304688,4,0.0,1.6190735694822889,79.77999877929688,1.5128134903556478,79.51000213623047,-3.4284896869295114,79.12000274658203,0.0 4570,2014-08-18,81.12000274658203,81.16999816894531,79.95999908447266,80.19999694824219,335100.0,0.016668778240305437,1.3725550327990246,-4.1818213344430575,70.32330589928868,68.88182793251701,-2.0177591136814215,-3.2788603445314095,-4.94075031876956,-5.536314914544008,26.68017835230745,1.3799972534179688,1.4152687895459053,2.941502761840823,0.16288119742533524,5.720124326256311,1.5521919796330792,4.330813544048567,-2.9541004252291856,97.85427540455406,33.17848217119828,1.3893107822077455,8,-2.235004425048828,-3.360004425048828,-5.51750373840332,-6.460002899169922,-4.170005798339844,0,-0.017011893935995337,1.489367573534186,79.79000091552734,1.6190735694822889,79.77999877929688,1.5128134903556478,79.51000213623047,-0.017011893935995337 4571,2014-08-19,81.19999694824219,81.2699966430664,80.37999725341797,81.16999816894531,346600.0,0.000986121781948901,9.47069383358765,0.03260716329289227,68.07448553781474,68.3413831085721,-1.7766622302841455,-3.1294473920798964,-4.9730657134476814,-5.5853480938593805,27.502686003842697,0.8899993896484375,1.6735269143465956,2.7739971160888643,-0.1588912666468758,5.7068854988246045,1.3075529247209943,4.240441307456734,-2.4933573743226987,97.03390241458123,32.769913873868546,1.466444191367869,8,-1.2899971008300781,-3.3149986267089844,-5.597497940063477,-6.539997100830078,-5.769996643066406,1,-0.019334972337806344,1.3725550327990246,81.12000274658203,1.489367573534186,79.79000091552734,1.6190735694822889,79.77999877929688,-0.019334972337806344 4572,2014-08-20,81.83999633789062,81.9000015258789,80.81999969482422,81.2300033569336,316100.0,0.007881766178592153,1.9588955195802806,20.333926754832145,83.37865228101906,69.63641804790451,-2.143560685460571,-3.552266518317694,-5.539235458588593,-6.197376036120659,28.067652270007827,1.0800018310546875,1.9219191917862304,3.160496520996091,-0.03444993255999407,6.355442974552176,1.5630232942180555,4.757969747774126,-2.6206853501417555,97.77758939798528,25.95294796271756,1.5974732267780403,8,-1.4999961853027344,-3.639995574951172,-6.237497329711914,-7.179996490478516,-6.0399932861328125,2,-0.019672446884160366,9.47069383358765,81.19999694824219,1.3725550327990246,81.12000274658203,1.489367573534186,79.79000091552734,-0.019672446884160366 4573,2014-08-21,82.70999908447266,82.72000122070312,81.44000244140625,82.05999755859375,437100.0,0.01063053256979729,2.8208588118744236,1.0655885332632922,96.1484738612334,72.12641233390382,-2.6914788590010943,-4.205502206031596,-6.309914529490811,-7.048275092745442,28.677896123988443,1.279998779296875,2.0474574200335525,3.7559993743896456,0.16964283410696623,7.342355914672325,1.962821104248306,5.549177644530985,-2.954549989097785,99.71584874743701,19.438243465070087,1.7931782701413397,8,-1.9300003051757812,-4.099998474121094,-6.597501754760742,-7.290000915527344,-6.989997863769531,3,-0.037963963540146084,1.9588955195802806,81.83999633789062,9.47069383358765,81.19999694824219,1.3725550327990246,81.12000274658203,-0.037963963540146084 4574,2014-08-22,81.98999786376953,82.95999908447266,81.76000213623047,82.7699966430664,495600.0,-0.008705129109816356,1.0689537239220226,-1.1999953049990024,86.4864140380541,74.20329847459838,-1.7441653933127697,-3.2820310496182685,-5.4991649158064035,-6.324659376196536,29.244408036224,1.1999969482421875,2.026589382610851,2.7999980926513643,-0.9377686412189234,6.537764826521652,0.9311147257162133,4.668881459586515,-1.6416383433290065,67.6666259765625,-17.555139620936245,1.8688833669351474,8,-1.0900001525878906,-3.259998321533203,-5.877500534057617,-6.2649993896484375,-6.319999694824219,4,-0.05305523341211493,2.8208588118744236,82.70999908447266,1.9588955195802806,81.83999633789062,9.47069383358765,81.19999694824219,-0.05305523341211493 4575,2014-08-25,80.91999816894531,82.20999908447266,80.9000015258789,82.16000366210938,387600.0,-0.013050368614499486,-1.0468731373530744,1.5897531202316209,70.84502365645011,74.77634768923969,-0.4327939435301005,-2.038529549847226,-4.350913725177875,-5.255953207162392,29.429385217014705,1.30999755859375,1.9996721708898235,1.5534984588623075,-2.159682168352404,5.266679086077019,-0.3030918547450483,3.4100887724696634,-0.04931073569835576,20.93025318926208,-63.020447364208295,1.8565903136073527,8,0.015003204345703125,-2.049999237060547,-4.807500839233398,-5.194999694824219,-5.75,0,-0.051161634742068585,1.0689537239220226,81.98999786376953,2.8208588118744236,82.70999908447266,1.9588955195802806,81.83999633789062,-0.051161634742068585 4576,2014-08-26,81.43000030517578,81.58999633789062,80.97000122070312,81.23999786376953,291300.0,0.006302547550306237,1.4313795889058434,-0.15322709653602412,70.04335829720142,75.29111284880125,-0.6489027877067173,-2.3683100340780783,-4.762551704385004,-5.760943155337046,29.397215037996588,0.6699981689453125,1.919185110796235,1.8720005035400362,-1.8526170790068335,5.596618086086906,0.009691712266601371,3.734309294813471,1.529998779296875,28.504709548154327,-52.21427544253531,1.8623087912734368,8,-0.3500022888183594,-2.2800025939941406,-5.317502975463867,-5.7050018310546875,-5.05999755859375,1,-0.05501661967510563,-1.0468731373530744,80.91999816894531,1.0689537239220226,81.98999786376953,2.8208588118744236,82.70999908447266,-0.05501661967510563 4577,2014-08-27,81.62000274658203,82.11000061035156,81.22000122070312,81.9000015258789,241100.0,0.0023333223712904694,1.542866485013624,-1.4736588499839383,70.04339137251438,75.6953555872785,-0.5678403621648016,-2.4201268724083462,-4.855112273398575,-5.915717463234756,29.13978925390937,0.8899993896484375,1.9546017665064994,1.8955028533935518,-1.887708703696859,5.678714410483963,0.0038970748483535544,3.78710863193875,1.3001963806152332,34.951556990903974,-43.181452934590006,1.8916057785452036,8,-0.5400047302246094,-2.4700050354003906,-5.507505416870117,-5.8950042724609375,-4.900001525878906,2,-0.07583928244434501,1.4313795889058434,81.43000030517578,-1.0468731373530744,80.91999816894531,1.0689537239220226,81.98999786376953,-0.07583928244434501 4578,2014-08-28,80.62999725341797,81.77999877929688,80.41999816894531,81.04000091552734,358500.0,-0.012129446947433786,-2.2771026748782055,1.4643051771117166,58.53652485128924,74.87551442165169,0.6206893087262415,-1.201082122436489,-3.793278778394523,-4.876403208126362,29.520183691185327,1.3600006103515625,2.0077949018203185,0.7209976196289034,-2.8440659682547107,4.2860612075125175,-1.0615341743128965,2.5035294135707034,2.2511979156494135,8.26767751101606,-64.87348030349538,1.7825317939418046,8,0.8300018310546875,-1.4799995422363281,-4.402500152587891,-4.904998779296875,-4.439994812011719,3,-0.059903191940830824,1.542866485013624,81.62000274658203,1.4313795889058434,81.43000030517578,-1.0468731373530744,80.91999816894531,-0.059903191940830824 4579,2014-08-29,81.30000305175781,81.76000213623047,80.58000183105469,80.95999908447266,300400.0,0.008309634393686371,-1.145458076418896,-0.8292705619650167,64.22137167724502,74.19752173031348,0.20942603071773647,-1.5322242648201012,-4.355432577639135,-5.4960566878134784,30.875345478264098,1.1800003051757812,2.0648061762256873,1.1260032653808594,-1.9730995958478559,4.225106126609575,-0.42354816523349825,2.675554695995217,1.4827442373046864,49.16225881109373,-21.759132096929953,1.549551430614356,8,0.3699951171875,-2.150005340576172,-5.017505645751953,-5.575004577636719,-5.5,4,-0.06863470629272062,-2.2771026748782055,80.62999725341797,1.542866485013624,81.62000274658203,1.4313795889058434,81.43000030517578,-0.06863470629272062 4580,2014-09-02,81.9000015258789,82.08999633789062,81.0199966430664,81.58999633789062,712200.0,0.007380054755214749,2.101471710213514,0.9117693257040278,66.66663617352549,74.04109402317025,-0.2998237156051289,-1.806640806045266,-4.8219419347614405,-6.0654937122282035,32.590419581993686,1.0699996948242188,2.1157722745929277,1.4605014801025362,-1.228473148085726,4.1494761082907985,0.11601416600841219,2.8049887941966603,0.7882357983789063,87.57403662104085,17.584851667171932,1.3444873140941276,9,-0.21000289916992188,-2.7500038146972656,-5.58000373840332,-6.1750030517578125,-5.0500030517578125,1,-0.07606841563934563,-1.145458076418896,81.30000305175781,-2.2771026748782055,80.62999725341797,1.542866485013624,81.62000274658203,-0.07606841563934563 4581,2014-09-03,81.5999984741211,82.0999984741211,81.43000030517578,81.9800033569336,393600.0,-0.0036630408567577266,1.1613014372908053,-1.2258016882829228,62.666621044513036,71.73975721911401,0.07027691041761841,-1.2858839057442992,-4.383380981578,-5.718959192547487,33.563955650331465,0.6699981689453125,2.1794565108289703,0.9784984588623047,-1.4873366585474912,3.4443335762721006,-0.25441909984259325,2.2114160175672026,0.9975092839242166,69.82240239806421,0.04053069977797463,1.2329175587048955,9,0.09000015258789062,-2.450000762939453,-5.280000686645508,-5.875,-5.650001525878906,2,-0.07879902482124446,2.101471710213514,81.9000015258789,-1.145458076418896,81.30000305175781,-2.2771026748782055,80.62999725341797,-0.07879902482124446 4582,2014-09-04,81.22000122070312,82.05000305175781,80.94000244140625,81.58999633789062,325400.0,-0.004656829173084853,-1.3871168865262191,0.9736588499839384,58.612438444774604,67.56908661728527,0.3945726608029503,-0.7423237828365643,-3.8676739646484464,-5.273091108603978,33.978113196907046,1.1100006103515625,2.071128071175437,0.4705013275146541,-1.8266220359986676,2.767624691027976,-0.6780603542420067,1.619063009271315,1.2904061537781786,47.619220621159755,-18.78440445350772,1.14856168175666,9,0.4699974060058594,-2.0700035095214844,-5.047502517700195,-5.495002746582031,-6.260002136230469,3,-0.05971433638546686,1.1613014372908053,81.5999984741211,2.101471710213514,81.9000015258789,-1.145458076418896,81.30000305175781,-0.05971433638546686 4583,2014-09-05,81.1500015258789,81.70999908447266,80.86000061035156,81.31999969482422,244100.0,-0.0008618529151951382,-1.26666259765625,0.45946057406796437,58.07600024645986,64.4123739737748,0.24587159097720246,-0.5177226424227968,-3.635801426718416,-5.139194285458899,34.17102730535374,0.8499984741210938,1.9910475746322192,0.28550148010253906,-1.8347010928427636,2.4057040530478417,-0.7745998063701194,1.3456027665751975,1.2767894803809554,37.50006274186991,-28.232503493560174,1.0601012864726518,9,0.16499710083007812,-2.0000038146972656,-4.805002212524414,-5.340000152587891,-7.779998779296875,4,-0.05459026767563335,-1.3871168865262191,81.22000122070312,1.1613014372908053,81.5999984741211,2.101471710213514,81.9000015258789,-0.05459026767563335 4584,2014-09-08,81.55000305175781,81.61000061035156,80.56999969482422,81.12999725341797,273900.0,0.004929162271812615,2.8518487121886436,-2.470648954312898,52.87049100008047,62.41520367862261,-0.24932608711034732,-0.7863464718890611,-3.8772280585977796,-5.473920809718862,34.180149657290286,1.0400009155273438,1.7429071452654483,0.5765029907226591,-1.4418993029855471,2.5949052844308653,-0.4326981561314369,1.585704137576755,0.7965162410094706,64.0525580931485,2.2847256577434933,1.009201146854101,9,-0.285003662109375,-2.400005340576172,-5.135004043579102,-5.740001678466797,-8.870002746582031,0,-0.06572655315475218,-1.26666259765625,81.1500015258789,-1.3871168865262191,81.22000122070312,1.1613014372908053,81.5999984741211,-0.06572655315475218 4585,2014-09-09,80.38999938964844,81.86000061035156,80.27999877929688,81.2300033569336,275900.0,-0.014224446581236116,-1.9811209397064857,-1.9999818350257035,45.27423906560193,59.66307931955599,0.9248487626185664,0.5017697979922104,-2.609478979089488,-4.272767660188464,34.05956907138956,1.5800018310546875,1.2687070617462268,-0.6485008239746151,-2.4872440162036895,1.1902423682544594,-1.5678724200891594,0.2708707721399293,1.8794590581659634,6.043990593206485,-49.14530277360124,0.9193715961145399,9,0.8050003051757812,-1.2400016784667969,-3.825000762939453,-4.579998016357422,-8.180000305175781,1,-0.0570966086918725,2.8518487121886436,81.55000305175781,-1.26666259765625,81.1500015258789,-1.3871168865262191,81.22000122070312,-0.0570966086918725 4586,2014-09-10,80.47000122070312,80.73999786376953,79.93000030517578,80.27999877929688,224900.0,0.000995171435030473,1.2191843815973746,-0.22619231432957013,41.44824695920525,56.48584105141053,0.7759497609160917,0.5566309091439621,-2.5950256960057914,-4.322552695298853,33.92941726181406,0.80999755859375,0.9056858154252296,-0.6359989166259794,-2.265404509440586,0.9934066761886271,-1.4507017130332827,0.17870387978132385,1.68008964700023,25.471708298395313,-23.32538616724913,0.8147027964073045,9,0.5449981689453125,-0.69000244140625,-3.772502899169922,-4.659999847412109,-8.050003051757812,2,-0.0449857424091934,-1.9811209397064857,80.38999938964844,2.8518487121886436,81.55000305175781,-1.26666259765625,81.1500015258789,-0.0449857424091934 4587,2014-09-11,80.94999694824219,80.9800033569336,80.0,80.0,226400.0,0.005964902699859387,-1.0631715896496892,4.999919691615805,38.45145684045692,54.254166827984726,0.2133555721465683,0.20031776214682395,-3.0172072977271682,-4.751829574639743,33.63426954476248,0.9800033569335938,0.7727846545196826,-0.22800292968750568,-1.6778319871659875,1.221826127790976,-0.9529174584267537,0.4969115990517423,1.0224866744589605,52.84955864157268,10.059874921121185,0.7249145287392419,9,0.06500244140625,-1.1699981689453125,-4.252498626708984,-5.139995574951172,-7.959999084472656,3,-0.061766524873335116,1.2191843815973746,80.47000122070312,-1.9811209397064857,80.38999938964844,2.8518487121886436,81.55000305175781,-0.061766524873335116 4588,2014-09-12,80.19000244140625,81.4000015258789,80.0,81.0999984741211,234100.0,-0.009388443922015988,-1.1705434609038166,-0.9578936378676175,38.250699941136226,51.36853663508375,1.010654328030597,1.0462451772712882,-2.1873727140628034,-3.945659343390247,33.4471553404476,1.4000015258789062,0.5875483637572358,-1.008497619628912,-2.3848273780209723,0.36783213876314846,-1.696662498824935,-0.32033274043288884,1.6190825158928703,13.47161114602975,-25.09019700345967,0.6881648791960273,9,0.8249969482421875,0.5649986267089844,-3.4575042724609375,-4.345001220703125,-6.069999694824219,4,-0.0652201421337415,-1.0631715896496892,80.94999694824219,1.2191843815973746,80.47000122070312,-1.9811209397064857,80.38999938964844,-0.0652201421337415 4589,2014-09-15,79.79000091552734,80.44000244140625,79.2300033569336,80.37000274658203,229100.0,-0.004988172012729164,2.3611028694951894,0.6373674282121149,41.917059141340005,48.61858363150758,1.311896667911867,1.5244036720827268,-1.758457521598757,-3.514911349432907,32.65265944478676,1.2099990844726562,0.3649977823313577,-1.4084991455078182,-2.7848289038998786,-0.032169387115757786,-2.0966640247038413,-0.7203342663117951,1.8687572696019146,21.292705072827435,-18.693877083078053,0.6881648791960273,9,0.875,1.0799980163574219,-2.8375015258789062,-3.7249984741210938,-3.9199981689453125,0,-0.08046118680637793,-1.1705434609038166,80.19000244140625,-1.0631715896496892,80.94999694824219,1.2191843815973746,80.47000122070312,-0.08046118680637793 4590,2014-09-16,79.73999786376953,80.3499984741211,78.94000244140625,79.83999633789062,382900.0,-0.0006266831831566178,1.5178438838972486,0.1724106179790061,37.05973347415943,45.77337390146829,1.1435366146286867,1.544928561362127,-1.6443864899765828,-3.4509060055730885,31.309273772286673,1.4099960327148438,0.29966013494293975,-1.3895019531250057,-2.9129117901917994,0.133907883941788,-2.1512068716584025,-0.6277970345916088,1.6758848385401564,32.52015122333975,-8.550383731431232,0.7617049185333983,9,0.7550048828125,1.1599998474121094,-2.707500457763672,-3.5949974060058594,-5.239997863769531,1,-0.08853771943479716,2.3611028694951894,79.79000091552734,-1.1705434609038166,80.19000244140625,-1.0631715896496892,80.94999694824219,-0.08853771943479716 4591,2014-09-17,79.62999725341797,80.05999755859375,79.12000274658203,79.61000061035156,342500.0,-0.001379491012019951,1.1363585133037983,-0.19996948195620662,34.57363002356237,43.10239518800027,1.0557260981638166,1.6140301295495192,-1.4399714489684072,-3.327081186073997,29.844811418882987,0.9399948120117188,0.11491519481222667,-1.4210025787353544,-3.0844793699422013,0.24247421247149248,-2.252740974338778,-0.589264183131931,1.488779817583307,28.04858003268856,-13.22606742002107,0.8317383956034247,9,0.7700042724609375,1.2700004577636719,-2.582500457763672,-3.4699974060058594,-4.629997253417969,2,-0.09318094216845929,1.5178438838972486,79.73999786376953,2.3611028694951894,79.79000091552734,-1.1705434609038166,80.19000244140625,-0.09318094216845929 4592,2014-09-18,80.2300033569336,80.5,79.58999633789062,79.81999969482422,141400.0,0.007534925583460028,-1.09193749232685,20.503624570774512,46.69972730637619,41.83836486132431,0.33583748524281987,0.9351696321323146,-1.9321310881721558,-3.9073983370437446,28.149814204411754,0.910003662109375,-0.15169785000355773,-0.7404968261718778,-2.3990251701544167,0.9180315178106611,-1.5697609981631473,0.08876734581939161,0.6273207585162766,52.43908112282399,6.7005542599655,0.8292641719912662,9,0.1699981689453125,0.7049980163574219,-3.182506561279297,-4.070003509521484,-4.8600006103515625,3,-0.09734519333425062,1.1363585133037983,79.62999725341797,1.5178438838972486,79.73999786376953,2.3611028694951894,79.79000091552734,-0.09734519333425062 4593,2014-09-19,79.56999969482422,80.31999969482422,79.36000061035156,80.16999816894531,658800.0,-0.0082263945468517,1.1333276819395584,-1.463397841458876,35.70247683757741,39.9308077321573,0.8360700362860882,1.420711499201758,-1.1426467198788117,-3.2271922325736853,25.916340956869842,0.9599990844726562,-0.38801287768502846,-1.2435005187988253,-2.800046469123103,0.3130454315254525,-2.021773493960964,-0.4652275436366864,1.057245819740416,40.384502523572905,-4.717666100600525,0.7782729751621407,9,0.8300018310546875,1.3800010681152344,-2.3725013732910156,-3.259998321533203,-3.7600021362304688,4,-0.08269450617432506,-1.09193749232685,80.2300033569336,1.1363585133037983,79.62999725341797,1.5178438838972486,79.73999786376953,-0.08269450617432506 4594,2014-09-22,77.63999938964844,79.66000366210938,77.16999816894531,79.51000213623047,709000.0,-0.024255376556213792,1.2949298062420234,3.1166791704283914,21.13824584183196,37.24903070729397,2.406140547315104,3.1706734592020496,0.9151302880932803,-1.2891249390112023,23.791120322803184,2.4900054931640625,-0.6219893298779908,-2.956000900268549,-4.969079405612007,-0.9429223949250911,-3.962540152940278,-1.94946164759682,2.8600006103515625,14.11414301097441,-24.55746511474542,1.0065392526717323,9,1.6450004577636719,2.424999237060547,-0.4425010681152344,-1.1450004577636719,-0.5199966430664062,0,-0.04533741203938901,1.1333276819395584,79.56999969482422,-1.09193749232685,80.2300033569336,1.1363585133037983,79.62999725341797,-0.04533741203938901 4595,2014-09-23,76.77999877929688,77.5999984741211,76.77999877929688,77.16000366210938,323200.0,-0.011076772502734311,-3.3157324124638614,0.20321086881132575,19.647395583604705,34.8267138877828,3.017536928430232,3.9048147969237306,1.8704032587198185,-0.36498180096160127,22.62032687492839,0.8600006103515625,-0.8897421321655514,-3.609001541137701,-6.238759073780514,-0.9792440084948879,-4.9238803074591,-2.2941227748163016,3.5400009155273438,0.0,-33.29653036454951,1.3148787663214063,9,2.3100013732910156,3.0900001525878906,1.0875015258789062,-0.0449981689453125,-0.15000152587890625,1,-0.011851993320950882,1.2949298062420234,77.63999938964844,1.1333276819395584,79.56999969482422,-1.09193749232685,80.2300033569336,-0.011851993320950882 4596,2014-09-24,76.94999694824219,77.43000030517578,76.41999816894531,76.62999725341797,350000.0,0.0022140944470965263,-1.7297433835431424,-0.8420936395759717,22.380347970958994,33.04103512450525,2.565507276767704,3.5647434338525557,1.7886561322377332,-0.49330815222023716,21.47211500531774,1.0100021362304688,-1.1529932622007522,-3.215003204345706,-6.209340279002205,-0.2206661296892065,-4.712171741673956,-1.7178346670174562,2.803602600097662,12.99016032941018,-17.730651293066213,1.49716853732825,9,1.9600028991699219,2.740001678466797,1.3725013732910156,0.18500137329101562,0.31000518798828125,2,-0.03183881800398369,-3.3157324124638614,76.77999877929688,1.2949298062420234,77.63999938964844,1.1333276819395584,79.56999969482422,-0.03183881800398369 4597,2014-09-25,75.43000030517578,77.08999633789062,75.2699966430664,76.91999816894531,499500.0,-0.019753043578270457,-1.011043622308117,-4.656247764823689,18.84533618341115,30.884883595869134,3.59857712885578,4.845662907826025,3.3733238370979706,1.0471708950229441,20.24527807725857,1.8199996948242188,-1.3147040265135814,-4.425499725341794,-8.008387224475399,-0.842612226208189,-6.2169434749085895,-2.6340559757749986,3.723550994873051,3.168387434017108,-25.59215595897123,1.7914437495668023,9,2.454998016357422,3.68499755859375,3.467498779296875,1.7549972534179688,3.1299972534179688,3,-0.0057006536316595025,-1.7297433835431424,76.94999694824219,-3.3157324124638614,76.77999877929688,1.2949298062420234,77.63999938964844,-0.0057006536316595025 4598,2014-09-26,75.80000305175781,75.9800033569336,75.13999938964844,75.48999786376953,465800.0,0.004905246521080153,1.5074528291144285,-0.20805747144093356,18.579266411519953,28.291795514778016,2.8389069029542924,4.31656859420923,3.1003825272926946,0.7024051386237034,19.852311515935536,0.8400039672851562,-1.4610898617038828,-3.813997268676758,-7.804958399358824,0.17696386200530867,-5.809477834017798,-1.8185167033357175,2.57683731689454,14.601837129459899,-9.294033806766716,1.9954805653410332,9,2.0199966430664062,3.2499961853027344,3.4699974060058594,1.6999969482421875,2.25,4,-0.005672827016671378,-1.011043622308117,75.43000030517578,-1.7297433835431424,76.94999694824219,-3.3157324124638614,76.77999877929688,-0.005672827016671378 4599,2014-09-29,75.72000122070312,75.95999908447266,75.0,75.02999877929688,453700.0,-0.001055433084878099,-1.55999755859375,2.22577707774469,21.065712945945734,26.514682122754273,2.5489105678422703,4.170942892900754,3.2604642063130456,0.7940226175718692,19.466495201910604,0.9599990844726562,-1.647183984837369,-3.614999008178714,-7.880422138997076,0.6504241226396488,-5.747710573587895,-1.4822874427695325,2.0094709521484475,27.692370894429658,1.4748092085878994,2.13271156540918,9,2.029998779296875,3.259998321533203,3.9749984741210938,2.1899986267089844,1.7299957275390625,0,0.0011885411574190652,1.5074528291144285,75.80000305175781,-1.011043622308117,75.43000030517578,-1.7297433835431424,76.94999694824219,0.0011885411574190652 4600,2014-09-30,75.66999816894531,76.04000091552734,75.12999725341797,75.58999633789062,307600.0,-0.0006603678149986747,1.2195013025679196,0.11594427244582044,20.149266478146174,24.91197506215247,2.191309925586083,3.9318675926794526,3.3929064395996704,0.8711162137970518,18.831259471892093,0.910003662109375,-1.8021365545728258,-3.353501892089838,-7.73847804056345,1.031474256383774,-5.545989966326644,-1.161013817853032,1.5135795693359455,27.571937646190797,1.207979961842824,2.1924880742368087,9,2.0800018310546875,2.9350013732910156,4.145000457763672,2.3600006103515625,1.3899993896484375,1,0.01916221240549465,-1.55999755859375,75.72000122070312,1.5074528291144285,75.80000305175781,-1.011043622308117,75.43000030517578,0.01916221240549465 4601,2014-10-01,75.16999816894531,76.2699966430664,74.93000030517578,75.37000274658203,772700.0,-0.006607638589916087,-2.941163930931571,-2.5,14.143985188017894,21.294670382334882,2.2262403405951403,4.137584968826246,3.938352723481046,1.3855150513744547,18.056507836055236,1.339996337890625,-2.006422711421365,-3.5320018768310604,-8.062064330710243,0.9980605770481219,-5.797033103770659,-1.2669706498914621,1.5768640216796967,11.111032619253661,-11.410987457502037,2.265031226939594,10,2.4550018310546875,3.3500022888183594,4.732501983642578,2.8600006103515625,3.2400054931640625,2,0.01942263030512903,1.2195013025679196,75.66999816894531,-1.55999755859375,75.72000122070312,1.5074528291144285,75.80000305175781,0.01942263030512903 4602,2014-10-02,76.37000274658203,76.73999786376953,74.83000183105469,75.1500015258789,414400.0,0.01596387663785359,-1.0537585010295578,-6.099866488651536,27.529474066860246,20.386558963366312,0.47060229296120326,2.6937084281810826,2.7819119809349644,0.1952178032908023,17.610141061735977,1.9099960327148438,-2.1686577521610815,-2.0894973754882784,-6.571008397636831,2.392013646660274,-4.330252886562562,0.15125813558600498,-1.44000244140625,80.62848765912914,54.60862464485716,2.240755511074278,10,0.875,2.0999984741210938,3.7449951171875,1.6599960327148438,3.1800003051757812,3,0.01165378234438097,-2.941163930931571,75.16999816894531,1.2195013025679196,75.66999816894531,-1.55999755859375,75.72000122070312,0.01165378234438097 4603,2014-10-03,76.72000122070312,77.7699966430664,76.69000244140625,76.76000213623047,286900.0,0.0045829312758112195,-20.600213626306555,-0.0327876028716512,31.83436397634081,21.57501653386729,-0.36451581499798635,2.102610628330453,2.4659353345933397,-0.12250163562418948,16.847264991778083,1.399993896484375,-2.319050685141562,-1.5179988861084013,-5.87579971816875,2.8398019459519475,-3.6968993021385756,0.6609015299217731,-1.8899993896484375,64.2858069655976,36.1119644413039,2.1789004160301757,10,-0.4200019836425781,1.7449989318847656,3.3949966430664062,1.30999755859375,2.5800018310546875,4,0.023983267839079447,-1.0537585010295578,76.37000274658203,-2.941163930931571,75.16999816894531,1.2195013025679196,75.66999816894531,0.023983267839079447 4604,2014-10-06,76.19000244140625,77.36000061035156,75.94000244140625,76.88999938964844,259000.0,-0.0069082217265900026,-1.3666696336609743,17.499523173755485,30.123240564728007,22.73899930954766,-0.06909543649258865,2.329918623804872,3.022887017455602,0.44149274712458464,16.5789467440358,1.4199981689453125,-2.656052572329301,-1.7799976348876925,-5.934715537518031,2.3747202677426458,-3.8573565862028545,0.29736131642746955,-1.3600006103515625,46.258605790564964,17.864768374391094,2.0773589513151682,10,0.10999679565429688,2.2749977111816406,4.114995956420898,1.839996337890625,3.8699951171875,0,0.024412659807722115,-20.600213626306555,76.72000122070312,-1.0537585010295578,76.37000274658203,-2.941163930931571,75.16999816894531,0.024412659807722115 4605,2014-10-07,75.80000305175781,75.9800033569336,75.48999786376953,75.73999786376953,415500.0,-0.005118773817448852,1.3333272783419012,-0.08572207084468665,29.207447138981507,23.497565883772385,0.18693026813846814,2.4858673735390937,3.4319945550960824,0.8733050133466946,16.737774764265755,0.7000045776367188,-2.9061144013342357,-1.9404972076415987,-6.039073883059842,2.158079467776645,-3.9897855453507276,0.10879113006753016,-0.8524014282226631,32.99329702011932,4.3675920108474955,2.049288337709123,10,0.4999961853027344,2.664997100830078,4.609994888305664,2.2299957275390625,4.099998474121094,1,0.02176772862868792,-1.3666696336609743,76.19000244140625,-20.600213626306555,76.72000122070312,-1.0537585010295578,76.37000274658203,0.02176772862868792 4606,2014-10-08,76.8499984741211,76.94000244140625,75.31999969482422,75.86000061035156,402900.0,0.013852181795379614,1.769221740406247,16.498537825810555,32.50515734238118,25.01532379032461,-0.9820105579751726,1.2129538513402025,2.4069323539719676,-0.1364906476616028,16.96762820287864,1.6200027465820312,-2.849277283673686,-0.7095016479492244,-4.615762966394243,3.196759670495794,-2.6626323071717337,1.2436290112732848,-1.7895010498046986,68.70749005452173,41.31384758054046,1.9531306592225064,10,-0.5499992370605469,1.6150016784667969,3.5699996948242188,1.1800003051757812,2.44000244140625,2,0.0027325841072511903,1.3333272783419012,75.80000305175781,-1.3666696336609743,76.19000244140625,-20.600213626306555,76.72000122070312,0.0027325841072511903 4607,2014-10-09,75.94999694824219,76.91000366210938,75.80000305175781,76.87000274658203,409500.0,-0.011711145657107291,1.2199842835671726,-0.9293007914550597,31.71716066346437,26.475089818318434,-0.0005481442938304326,1.8120672822394681,3.299678829472626,0.7896243150263729,17.001066074421086,1.1100006103515625,-2.718077306130496,-1.3595031738281307,-4.981793807236883,2.262787459580622,-3.170648490532514,0.4516421428762527,-0.7811195551757919,25.714205638908094,-0.034685832216190704,1.811145316704379,10,0.3500022888183594,2.4900054931640625,4.470001220703125,2.0800018310546875,3.8400039672851562,3,0.03238981978555722,1.769221740406247,76.8499984741211,1.3333272783419012,75.80000305175781,-1.3666696336609743,76.19000244140625,0.03238981978555722 4608,2014-10-10,74.95999908447266,76.3499984741211,74.91000366210938,75.58999633789062,898200.0,-0.013034863772860783,-2.9452555888838954,0.6847753074543691,35.04463962602338,28.028303893882615,0.9585681478363313,2.519323678402344,4.314289342061798,1.8198835816206156,16.912773806038725,1.4399948120117188,-2.660974837957653,-2.088000869750971,-5.587772728916363,1.4117709894144213,-3.837886799333674,-0.3381149401682677,2.80999755859375,2.0406320260583075,-24.13981800583651,1.7498859295826972,10,1.3400001525878906,3.3850021362304688,5.459999084472656,3.0699996948242188,4.7700042724609375,4,0.061232711090519976,1.2199842835671726,75.94999694824219,1.769221740406247,76.8499984741211,1.3333272783419012,75.80000305175781,0.061232711090519976 4609,2014-10-13,73.37000274658203,74.91999816894531,73.29000091552734,74.62999725341797,551300.0,-0.021211264104990857,-1.2957737398050742,2.0,32.404551814167064,29.390002264551605,2.436371817812841,3.7984368476141555,5.9412336164491535,3.437152820133747,18.022807399621804,1.6699981689453125,-2.43917467744906,-3.356997299194333,-6.973572880062974,0.2595782816743082,-5.165285089628654,-1.5487095087600125,4.342794036865229,2.1918300715072543,-26.172524788851806,1.808287790434321,10,2.1599960327148438,4.204998016357422,6.862495422363281,4.659996032714844,6.55999755859375,0,0.08082322588507784,-2.9452555888838954,74.95999908447266,1.2199842835671726,75.94999694824219,1.769221740406247,76.8499984741211,0.08082322588507784 4610,2014-10-14,72.68000030517578,73.6500015258789,72.12000274658203,73.47000122070312,1045800.0,-0.009404421637947857,1.6608639116848998,0.6269875870420829,29.08914286995281,31.05057534032215,2.9699633942793042,4.144914669473096,6.6419076367197505,4.143667248900115,19.69561007871299,1.529998779296875,-2.2571646570821287,-3.6939998626708928,-7.447904852648904,0.05990512730711828,-5.570952357659891,-1.8170473676818943,4.855884643554688,11.618207345429566,-17.918778764069117,1.8769524949890037,10,2.2649993896484375,4.310001373291016,7.527498245239258,5.349998474121094,7.0800018310546875,1,0.10154096343464669,-1.2957737398050742,73.37000274658203,-2.9452555888838954,74.95999908447266,1.2199842835671726,75.94999694824219,0.10154096343464669 4611,2014-10-15,72.20999908447266,72.62999725341797,71.1500015258789,71.70999908447266,739400.0,-0.006466720125614223,1.208954883964563,-0.6329106589278298,32.42358114973929,31.594365016197603,3.3256621001272606,4.248340784950244,7.073172965427943,4.617875085284254,21.606024935713364,1.529998779296875,-2.149863244884642,-3.793001174926758,-7.657022316314809,0.07101996646129294,-5.725011745620776,-1.8609906042327395,5.000932932128904,18.4027285671711,-13.87197922640389,1.932010570694024,10,2.25,4.06500244140625,7.962499618530273,5.819999694824219,7.5800018310546875,2,0.10649498045845895,1.6608639116848998,72.68000030517578,-1.2957737398050742,73.37000274658203,-2.9452555888838954,74.95999908447266,0.10649498045845895 4612,2014-10-16,72.41999816894531,72.62999725341797,71.08999633789062,71.62000274658203,728400.0,0.0029081718201795503,1.5246049266135941,1.5999908447265625,31.2221950954861,31.526346251658193,2.7898092434733996,3.6082313902380747,6.803512854145993,4.419892924947362,23.204250127711447,1.5400009155273438,-2.03017540844354,-3.1925018310546847,-6.829770088878163,0.4447664267687941,-5.011135959966424,-1.3738677021429453,4.30605940839844,25.28519564457479,-8.843935724472843,1.8186341289117365,10,1.8050003051757812,3.825000762939453,7.977500915527344,5.895000457763672,9.430000305175781,3,0.09486333775589606,1.208954883964563,72.20999908447266,1.6608639116848998,72.68000030517578,-1.2957737398050742,73.37000274658203,0.09486333775589606 4613,2014-10-17,72.98999786376953,73.5,72.44000244140625,73.25,485400.0,0.007870749920408704,1.7894594187622346,-0.32500452997892365,35.61641743168313,32.13669923687543,1.827218052492256,2.6561828844079116,6.173120459876969,3.872052846091293,24.8494811651289,1.0800018310546875,-1.7985386839596345,-2.293502044677737,-5.598747133676753,1.0117430443212783,-3.946124589177245,-0.6408795001782295,3.1724535896289012,49.60837121468668,14.059235552123646,1.652622544499506,10,1.0250015258789062,3.2550010681152344,7.407501220703125,5.325000762939453,8.889999389648438,4,0.09316349158482673,1.5246049266135941,72.41999816894531,1.208954883964563,72.20999908447266,1.6608639116848998,72.68000030517578,0.09316349158482673 4614,2014-10-20,74.12000274658203,74.13999938964844,72.38999938964844,72.94999694824219,325700.0,0.015481640168308664,1.8925641720839612,-4.499985328207988,42.66794954061227,33.632310614834395,0.4165045674034076,1.3164421562033084,4.977844609743087,2.7730792786106804,25.440761343477668,1.75,-1.75334283267145,-0.9874973297119141,-4.135535356619897,2.160540697196069,-2.5615163431659056,0.5865216837420775,1.5352031952656233,99.34437301448332,60.19254331003094,1.5740190134539895,10,-0.10500335693359375,1.6749954223632812,6.764997482299805,4.194995880126953,8.079994201660156,0,0.07568807882444739,1.7894594187622346,72.98999786376953,1.5246049266135941,72.41999816894531,1.208954883964563,72.20999908447266,0.07568807882444739 4615,2014-10-21,75.87000274658203,76.08000183105469,74.2699966430664,74.68000030517578,461800.0,0.023610360700920152,1.2484527972856425,1.0170910632193277,52.961102350718505,35.905193393538546,-1.4779432869534759,-0.5325311379640709,3.1905898738767036,1.0721063740031411,25.26757782403956,1.9599990844726562,-1.7485272190891266,0.8080024719238281,-2.2636312442895985,3.8796361881372547,-0.7278143861828852,2.3438193300305414,-4.780006408691406,95.79160614631908,50.89959522118778,1.535816858106712,10,-1.8700027465820312,-0.07500457763671875,4.897497177124023,2.444995880126953,7.180000305175781,1,0.053512553204390745,1.8925641720839612,74.12000274658203,1.7894594187622346,72.98999786376953,1.5246049266135941,72.41999816894531,0.053512553204390745 4616,2014-10-22,74.5,76.06999969482422,74.4800033569336,75.94999694824219,316500.0,-0.0180572386580512,-1.1342372603637556,-1.2184823306149664,42.20182201936556,37.07015576641645,-0.5323232050607203,0.6793432020628671,4.5056828767954755,2.478078850087684,24.839051682233993,1.589996337890625,-1.7174118507525407,-0.43950042724608807,-3.3870104782331794,2.5080096237410032,-1.9132554527396337,1.0342545982474576,-3.3102035522460938,68.33667150829447,26.809875751821636,1.4737550254935432,10,-0.7800025939941406,1.2949981689453125,6.197500228881836,3.8149986267089844,9.019996643066406,2,0.07060405551987214,1.2484527972856425,75.87000274658203,1.8925641720839612,74.12000274658203,1.7894594187622346,72.98999786376953,0.07060405551987214 4617,2014-10-23,75.0,75.5199966430664,74.69999694824219,75.25,458800.0,0.006711409395973256,1.0759662372278986,0.1724141559767224,42.91597484687792,37.94474856873363,-1.3200713819990284,0.15333867091548825,3.9428782872996493,2.0104553481728544,23.680081434711468,1.0199966430664062,-1.635007125928496,0.08199958801269247,-2.8567057725916953,3.0207049486170803,-1.3873530922895014,1.5513522683148864,-3.712399444580072,70.7316770597284,30.758396822976593,1.4693526803021961,10,-1.4150009155273438,0.7949981689453125,5.649999618530273,3.3149986267089844,8.05999755859375,3,0.0638666788736979,-1.1342372603637556,74.5,1.2484527972856425,75.87000274658203,1.8925641720839612,74.12000274658203,0.0638666788736979 4618,2014-10-24,75.37000274658203,75.51000213623047,74.58000183105469,74.93000030517578,415700.0,0.004933369954427169,1.5833298012122239,-1.760009765625,46.57763161497933,39.51953521326832,-1.8168612873937064,-0.2640693321777974,3.5043713904040033,1.6687628725702837,22.412954139023718,0.9300003051757812,-1.6609045464777807,0.47350234985351847,-2.444250250455866,3.391254950162903,-0.9853739503011809,1.9323786500082178,-3.986554165649409,80.75884512959625,39.862963935848256,1.458876300154695,10,-1.785003662109375,0.3349952697753906,5.29749870300293,2.944995880126953,7.899993896484375,4,0.0859757926416278,1.0759662372278986,75.0,-1.1342372603637556,74.5,1.2484527972856425,75.87000274658203,0.0859757926416278 4619,2014-10-27,75.80999755859375,75.88999938964844,74.86000061035156,75.36000061035156,200900.0,0.005837797478807527,2.377041799034445,1.0227146622277707,50.041539932876546,41.84757933137096,-2.0946156230599513,-0.7346416024918483,2.999250350976638,1.2548148086491864,20.892356715309152,1.029998779296875,-1.6058308459284518,0.9089973449707003,-2.0143748827832724,3.832369572724673,-0.5526887689062789,2.3706834588476795,-4.332617912658691,85.08267963800523,41.40315705620593,1.4616861138769859,10,-2.2249984741210938,-0.43499755859375,4.86500358581543,2.5050010681152344,7.319999694824219,0,0.08006859108698294,1.5833298012122239,75.37000274658203,1.0759662372278986,75.0,-1.1342372603637556,74.5,0.08006859108698294 4620,2014-10-28,77.12000274658203,77.12000274658203,75.79000091552734,75.93000030517578,229500.0,0.017280111201372517,1.2352926091193517,2.6444678037367333,51.098470645785284,43.92256705315384,-3.0268820805134737,-2.0347699632460206,1.5951220544916964,-0.03515304650034068,19.494891633987617,1.3300018310546875,-1.5046997528723267,2.1465023040771456,-0.9253217155789173,5.2183263237332085,0.610590294249107,3.682414313905184,-5.550570656944586,100.0,57.02902734808737,1.5359120098280346,10,-3.015003204345703,-2.6900062561035156,2.5549964904785156,1.1949958801269531,5.989997863769531,1,0.06587129176269779,2.377041799034445,75.80999755859375,1.5833298012122239,75.37000274658203,1.0759662372278986,75.0,0.06587129176269779 4621,2014-10-29,76.62999725341797,77.31999969482422,76.30999755859375,77.12000274658203,389700.0,-0.006353805442334215,1.2696692783787955,-0.41176847720162074,52.86195113210976,46.326984390556476,-2.0606659238107454,-1.5070436874605093,1.9807910711545702,0.46138617842066765,18.35238288485104,1.0100021362304688,-1.2384171968105164,1.5834968566894503,-1.5761259988352663,4.743119712214167,0.0036854289270991103,3.1633082844518015,-4.838542337502744,74.81740951224741,28.438200335608542,1.5798114277623558,10,-1.7749977111816406,-2.200000762939453,2.8500022888183594,1.9150009155273438,7.0200042724609375,2,0.08377927741676228,1.2352926091193517,77.12000274658203,2.377041799034445,75.80999755859375,1.5833298012122239,75.37000274658203,0.08377927741676228 4622,2014-10-30,77.26000213623047,77.6500015258789,76.29000091552734,76.29000091552734,360400.0,0.008221387255555435,-1.804121440931257,-1.9795721358951204,59.98263520959607,49.03434192143569,-2.158952837592949,-2.178654061577106,1.2309869816707533,-0.1495732127151257,17.78916260927516,1.3600006103515625,-0.8241630510458577,2.169001770019534,-1.0925317838236595,5.430535323862728,0.5382349930979302,3.799768546941138,-5.136834533580711,87.29643555646125,33.85012881413908,1.6307667769216,10,-2.240001678466797,-2.830005645751953,2.039997100830078,1.3949966430664062,6.019996643066406,3,0.08102503667807115,1.2696692783787955,76.62999725341797,1.2352926091193517,77.12000274658203,2.377041799034445,75.80999755859375,0.08102503667807115 4623,2014-10-31,78.55999755859375,78.79000091552734,77.93000030517578,78.43000030517578,382300.0,0.01682624108747799,1.915236703606481,0.13401761837344658,73.10768570207638,52.41653482826503,-2.8896291677339576,-3.5138927914928786,-0.20421866700088742,-1.4159045010232916,18.540739017882558,1.529998779296875,-0.36870498747113345,3.376997375488287,-0.16937582730756162,6.9233705782841355,1.6038107740903627,5.150183976886211,-5.994683242085657,94.14749773350701,32.80434054349483,1.7731866013979276,10,-2.029998779296875,-3.6199989318847656,-0.05999946594238281,0.17000198364257812,4.650001525878906,4,0.0572810608432579,-1.804121440931257,77.26000213623047,1.2696692783787955,76.62999725341797,1.2352926091193517,77.12000274658203,0.0572810608432579 4624,2014-11-03,78.05000305175781,79.0,77.80999755859375,78.45999908447266,341900.0,-0.0064917836390658845,-1.6741416998842742,-3.1538822700862728,74.29863147436353,54.78737139755893,-1.9707880819695163,-3.0118247934835836,0.18506303337909458,-0.875987383909802,18.8004438597888,1.19000244140625,0.11363999143235048,2.774002838134763,-0.975307148383564,6.52331282465309,0.8993478448756065,4.648657831393919,-4.862220075347793,70.40507105321326,2.6575319271520783,1.8746549932591599,11,-1.3100013732910156,-3.0050048828125,0.3849964141845703,0.6799964904785156,3.9199981689453125,0,0.0668801202717062,1.915236703606481,78.55999755859375,-1.804121440931257,77.26000213623047,1.2696692783787955,76.62999725341797,0.0668801202717062 4625,2014-11-04,77.44999694824219,78.4000015258789,77.38999938964844,78.01000213623047,470500.0,-0.007687457784181451,-1.9705931851585903,1.365879528833808,73.434662652255,58.25768702343554,-1.2550749012902145,-2.405182181958253,0.6893899362590901,-0.25020200784906876,18.624925420160572,1.0100021362304688,0.541362789533153,2.091497039794916,-1.777076867613033,5.9600709472028655,0.15721008609094156,4.025783993498891,-3.5647479290013706,42.80429611069664,-29.89680827911026,1.9342869537039737,11,-0.6599960327148438,-2.404998779296875,0.9150028228759766,1.2800025939941406,4.200004577636719,1,0.07333764401529397,-1.6741416998842742,78.05000305175781,1.915236703606481,78.55999755859375,-1.804121440931257,77.26000213623047,0.07333764401529397 4626,2014-11-05,77.05999755859375,77.61000061035156,74.54000091552734,76.0,585900.0,-0.005035499096392004,1.8425874906398791,-1.8928352474761925,70.42250399602412,61.31396804000734,-0.5182509260957033,-2.1066527076359023,0.9607641918119896,0.16979784326176173,19.1049514809513,3.0699996948242188,0.8359458082035189,1.6909976959228459,-2.1957185657044676,5.577713957550159,-0.25236043489081794,3.6343558267365097,-2.5609784216618294,56.50217848339237,-21.27979588674657,1.9433581308136587,11,-0.2899971008300781,-2.0149993896484375,1.117502212524414,1.6700019836425781,3.2600021362304688,2,0.07851029384159536,-1.9705931851585903,77.44999694824219,-1.6741416998842742,78.05000305175781,1.915236703606481,78.55999755859375,0.07851029384159536 4627,2014-11-06,78.41000366210938,78.45999908447266,76.11000061035156,76.11000061035156,516700.0,0.0175188962663686,-1.0434742226320712,2.169819197328266,72.32288242269911,64.17455146308731,-1.49041234056142,-3.439243575250657,-0.5007509339330909,-1.144607810817405,19.419711094324406,2.3499984741210938,0.9121573474206741,2.918003463745123,-1.1952291108541289,7.031236038344375,0.8613871764455041,4.974619751044742,-3.8700027465820312,86.77137984299867,5.2015068022668345,2.0566162872996228,11,-1.6400032043457031,-3.3650054931640625,-0.33750343322753906,0.4599952697753906,1.6999969482421875,3,0.06682818032186488,1.8425874906398791,77.05999755859375,-1.9705931851585903,77.44999694824219,-1.6741416998842742,78.05000305175781,0.06682818032186488 4628,2014-11-07,79.55000305175781,79.83999633789062,78.0,78.16999816894531,451200.0,0.014538953403968824,-1.139529107006618,0.6000013268494623,72.34564939872291,66.65278584818135,-2.2072385942239094,-4.445671922389025,-1.709395808805965,-2.2499998617596617,19.312982339543982,1.839996337890625,1.3016163467319757,3.828502655029297,-0.6552621085669728,8.312267418625567,1.586620273231162,6.070385036827432,-5.010002136230469,94.52842383770393,14.578723922947617,2.2418823817981326,11,-2.360004425048828,-4.0850067138671875,-1.6925010681152344,-0.6550025939941406,0.8499984741210938,4,0.04688869370768223,-1.0434742226320712,78.41000366210938,1.8425874906398791,77.05999755859375,-1.9705931851585903,77.44999694824219,0.04688869370768223 4629,2014-11-10,79.30000305175781,80.0,79.06999969482422,79.61000061035156,363600.0,-0.0031426774407203872,-1.4155718050849138,-0.22463511720477664,66.10326243857989,68.31998493626963,-1.575835368693376,-3.9301324739290635,-1.5539612311361282,-1.953242157643416,18.237693597863252,0.9300003051757812,1.674040357837299,3.2820026397705107,-1.3294839463181631,7.893489225859184,0.9762593467261667,5.587745932814855,-4.0180027770996105,87.17954092276564,8.852299510175484,2.3057432930443382,11,-2.0300025939941406,-3.7550048828125,-1.9175033569335938,-0.4050025939941406,2.3600006103515625,0,0.049306379347335616,-1.139529107006618,79.55000305175781,-1.0434742226320712,78.41000366210938,1.8425874906398791,77.05999755859375,0.049306379347335616 4630,2014-11-11,80.05999755859375,80.19999694824219,79.18000030517578,79.5,336800.0,0.009583789124697706,1.4285740236148956,-1.8064579641661744,77.68920730354326,71.07856895531779,-2.0952750343993785,-4.33093705096644,-2.420982395355196,-2.653441655976451,16.560693525317333,1.0199966430664062,2.015551955334516,3.672997283935544,-0.9945811208306878,8.340575688701776,1.339208081552428,6.00678648631866,-4.023117327880854,97.52651081662886,17.194631278891066,2.333789202383113,11,-2.6899986267089844,-4.415000915527344,-2.6774978637695312,-1.1649971008300781,3.279998779296875,1,0.023857153639200268,-1.4155718050849138,79.30000305175781,-1.139529107006618,79.55000305175781,-1.0434742226320712,78.41000366210938,0.023857153639200268 4631,2014-11-12,79.9000015258789,79.98999786376953,79.52999877929688,79.66999816894531,174200.0,-0.001998451631200049,1.2439196858892052,0.41072207084468665,75.257727904458,72.77580147696912,-1.58983724648472,-3.7579585638173825,-2.3624073710169,-2.431099963324314,14.371277687868508,0.529998779296875,2.3010142938775715,3.1285011291503935,-1.353554338057691,7.610556596358478,0.8874733955463512,5.369528862754436,-3.113760286010745,92.66514202998037,10.659591094710763,2.241027733604044,11,-2.5300025939941406,-4.2550048828125,-2.5175018310546875,-1.0050010681152344,3.339996337890625,2,0.021902377554188,1.4285740236148956,80.05999755859375,-1.4155718050849138,79.30000305175781,-1.139529107006618,79.55000305175781,0.021902377554188 4632,2014-11-13,79.29000091552734,80.33000183105469,78.41000366210938,79.9000015258789,388600.0,-0.007634550672117157,1.6122402374971454,-2.6521378578299664,69.71829580552263,72.39920259957425,-0.7393494639835438,-2.747764469699348,-1.8507567894432952,-1.7623064501205192,11.766898971731568,1.9199981689453125,2.4809619170387265,2.1750003814697294,-1.9409334088717287,6.2909341718111875,0.11703348629899324,4.232967276640466,-1.88928364815186,55.364802650966936,-25.691431932812208,2.057966895170731,11,-1.8549995422363281,-3.5800018310546875,-1.907501220703125,-0.3950004577636719,3.8700027465820312,3,0.01299027326780089,1.2439196858892052,79.9000015258789,1.4285740236148956,80.05999755859375,-1.4155718050849138,79.30000305175781,0.01299027326780089 4633,2014-11-14,79.79000091552734,79.93000030517578,78.69999694824219,79.19000244140625,310000.0,0.006305965370497102,1.7954708998378748,-0.9836030717662656,69.90000160217163,71.91046594710849,-1.169511658785936,-2.858775676362228,-2.4430678944386415,-2.1880338329568048,9.874800625866348,1.2300033569335938,2.7047349321346275,2.335000228881839,-1.4568832088819477,6.126883666645625,0.43905850999993845,4.230941947763739,-1.803426735416025,71.87492549412298,-8.313759872265209,1.895941718881896,11,-2.354999542236328,-4.0800018310546875,-2.4200000762939453,-0.8950004577636719,4.159996032714844,4,0.004010523764287122,1.6122402374971454,79.29000091552734,1.2439196858892052,79.9000015258789,1.4285740236148956,80.05999755859375,0.004010523764287122 4634,2014-11-17,79.7300033569336,80.0,79.27999877929688,79.7300033569336,342400.0,-0.0007519433250448015,1.6667043431574784,0.0,64.91428920200892,70.96375778597005,-0.9455829381226835,-2.4843135560666525,-2.490877090358026,-2.05894710930545,8.476854550626802,0.720001220703125,2.7995626601099843,1.9945026397705021,-1.5825330507574051,5.571538330298409,0.2059847945065485,3.7830204850344558,-1.3199996948242188,68.75004967058467,-8.563639587227911,1.7885178452639507,11,-2.295001983642578,-4.0200042724609375,-2.407503128051758,-0.8350028991699219,4.579994201660156,0,0.008403338025032792,1.7954708998378748,79.79000091552734,1.6122402374971454,79.29000091552734,1.2439196858892052,79.9000015258789,0.008403338025032792 4635,2014-11-18,79.93000030517578,80.70999908447266,79.66999816894531,79.66999816894531,390700.0,0.0025084276912274994,-6.999941312831949,100.0,69.50358383504619,70.8616555458614,-0.845734144205295,-2.492333420903435,-2.761183446307058,-2.208109032823515,8.665705488065933,1.0400009155273438,2.629491543375522,1.991499710083005,-1.6005585571879948,5.583557977354005,0.1954705764475051,3.787528843718505,-1.2300033569335938,66.08694209941453,-11.06570058598632,1.7960291336354985,11,-1.5200004577636719,-4.030002593994141,-3.377500534057617,-1.8050003051757812,4.339996337890625,1,0.021643980361921278,1.6667043431574784,79.7300033569336,1.7954708998378748,79.79000091552734,1.6122402374971454,79.29000091552734,0.021643980361921278 4636,2014-11-19,79.76000213623047,79.97000122070312,79.30999755859375,79.94000244140625,569900.0,-0.0021268380870292924,4.500079473567092,-0.69230317791015,65.62502980237923,70.11744969915918,-0.28213247301744104,-2.011178237130494,-2.667498799039393,-1.9958915629599687,8.770206105826862,0.660003662109375,2.481957450705636,1.5585014343261747,-1.7310319744925664,4.848034843144916,-0.08626527008320295,3.2032681387355524,-0.6580047607421875,58.695702652049164,-16.464385730962277,1.644766704409373,11,-0.4050025939941406,-3.860004425048828,-3.792501449584961,-2.220001220703125,3.970001220703125,2,0.0448845800623916,-6.999941312831949,79.93000030517578,1.6667043431574784,79.7300033569336,1.7954708998378748,79.79000091552734,0.0448845800623916 4637,2014-11-20,79.79000091552734,79.87000274658203,78.91000366210938,79.0999984741211,324700.0,0.0003761130703787696,1.258805155638531,-3.8333403975755522,59.13822832222176,68.64995846843684,-0.10705010881642352,-1.7538429964592979,-2.7905099954710835,-2.0049430188237096,8.776768418440174,0.9599990844726562,2.393772567785632,1.3490001678466825,-1.6431444062212677,4.341144741914633,-0.14707211918728547,2.8450724548806505,0.9199981689453125,54.22899546412101,-17.763886513533222,1.4960722870339744,11,-0.22999954223632812,-3.890003204345703,-4.4225006103515625,-2.7350006103515625,3.0,3,0.04323846232179718,4.500079473567092,79.76000213623047,-6.999941312831949,79.93000030517578,1.6667043431574784,79.7300033569336,0.04323846232179718 4638,2014-11-21,81.8499984741211,81.91999816894531,80.25,80.25,752500.0,0.02581774075644705,-1.0874997019764918,2.3188301636444053,72.94685678745019,69.41035784053352,-2.01877956187829,-3.4820086138524715,-4.8969996911928035,-4.022061836845353,9.148284826801758,2.1299972534179688,2.438157459801829,3.0849979400634737,0.08966356747068005,6.080332312656267,1.5873307537670769,4.5826651263598706,-2.9399948120117188,97.67442449927255,24.42811388688436,1.4976671862963937,11,-1.68499755859375,-4.694999694824219,-6.614999771118164,-4.825000762939453,0.15000152587890625,4,0.016004950670860163,1.258805155638531,79.79000091552734,4.500079473567092,79.76000213623047,-6.999941312831949,79.93000030517578,0.016004950670860163 4639,2014-11-24,81.87999725341797,82.08999633789062,81.5,81.93000030517578,492700.0,0.00036650922243275375,2.1892114813592873,-0.03125193715280261,78.72898572379951,69.52588877611755,-1.8375581863497104,-3.1978998194666985,-4.961205368703503,-4.027253655457329,9.869286765880897,0.589996337890625,2.3512011096739798,2.8114967346191406,-0.1530676757077174,5.776061144945999,1.3292145294557116,4.29377893978257,-2.9699935913085938,93.39623999539356,15.625915347668737,1.4822822051634286,11,-1.6299972534179688,-4.6399993896484375,-6.749998092651367,-4.854999542236328,-0.23999786376953125,0,0.025280895997316533,-1.0874997019764918,81.8499984741211,1.258805155638531,79.79000091552734,4.500079473567092,79.76000213623047,0.025280895997316533 4640,2014-11-25,82.19999694824219,82.62000274658203,82.04000091552734,82.0999984741211,532500.0,0.003908154684395315,-4.272897520374545,-1.9998474214220323,83.63880933264629,70.45712004591626,-2.036204342381069,-3.2862956303339956,-5.3107868150321025,-4.30292962818379,10.420132160511505,0.7400054931640625,2.1922816833137233,2.8774967193603516,-0.2501511085726946,6.005144547293398,1.3136728053938214,4.441320633326882,-3.1627935791015602,88.67908619984082,7.878986998526614,1.5638239139665244,11,-1.6849937438964844,-3.7549972534179688,-7.2949981689453125,-5.174999237060547,-1.339996337890625,1,0.025669108134883878,2.1892114813592873,81.87999725341797,-1.0874997019764918,81.8499984741211,1.258805155638531,79.79000091552734,0.025669108134883878 4641,2014-11-26,83.05000305175781,83.18000030517578,82.30999755859375,82.30999755859375,446800.0,0.010340707239330449,-1.3513413200816546,7.400167849240864,82.49306514277899,71.87653886116696,-2.6735446190916434,-3.82687605736092,-6.1775612455015505,-5.088210123614203,10.97042381108338,0.9800033569335938,2.2039037139734177,3.4065025329589815,0.12820898638678102,6.684796079531182,1.7673557596728813,5.045649306245082,-3.797831719970702,96.95556544221043,16.212225664412358,1.6391467732861011,11,-2.110004425048828,-4.220001220703125,-8.152503967285156,-6.025005340576172,-3.7900009155273438,2,0.014689868109315718,-4.272897520374545,82.19999694824219,2.1892114813592873,81.87999725341797,-1.0874997019764918,81.8499984741211,0.014689868109315718 4642,2014-11-28,83.5199966430664,84.08000183105469,83.0,83.05999755859375,229700.0,0.005659164046215581,-2.724181476171058,0.6216157700476318,80.68011504269292,73.0743292434471,-2.771908493530944,-4.009404593713242,-6.678550473171185,-5.487852618799792,11.48432944668274,1.0800018310546875,2.0465406037054663,3.5634963989257784,0.05603002159247694,7.07096277625908,1.8097632102591348,5.317229587592422,-3.9535989934082068,85.3784616120126,6.115338863839327,1.7537331886666492,11,-2.024993896484375,-4.209995269775391,-8.76249885559082,-6.494998931884766,-3.80999755859375,4,0.0025144483034964527,-1.3513413200816546,83.05000305175781,-4.272897520374545,82.19999694824219,2.1892114813592873,81.87999725341797,0.0025144483034964527 4643,2014-12-01,83.05999755859375,83.37000274658203,82.7699966430664,83.05999755859375,337300.0,-0.005507652094845272,-1.0689800320959721,0.0,78.1437666036973,74.54427117696804,-2.010730245190956,-3.367652447227101,-6.2342541715035225,-4.946050623943989,11.254123584659732,0.75,1.9357770066125397,2.878497314453128,-0.823706799276863,6.580701428183119,1.0273952575881395,4.729599371318116,-3.0422394907959074,60.4649787382528,-17.061604126425856,1.8511020568649925,12,-1.5649948120117188,-3.7499961853027344,-8.369998931884766,-6.034999847412109,-1.399993896484375,0,-0.00325062185170355,-2.724181476171058,83.5199966430664,-1.3513413200816546,83.05000305175781,-4.272897520374545,82.19999694824219,-0.00325062185170355 4644,2014-12-02,83.2699966430664,83.58000183105469,82.68000030517578,83.13999938964844,290900.0,0.002528281852217873,1.399979655154875,100.0,76.18277743136325,75.28640379878104,-1.8615338995999622,-3.337654676464325,-6.3956203908777525,-5.063253619996857,10.927428124907909,0.9000015258789062,1.9481370661853532,2.8274967193603544,-0.9766038588673638,6.631597297588073,0.9254464302464953,4.7295470084742135,-2.846014198942882,60.29388115353401,-14.095485958343453,1.9020502891138624,12,-1.774993896484375,-3.9599952697753906,-8.624998092651367,-6.244998931884766,-2.5099945068359375,1,-0.015251551510326089,-1.0689800320959721,83.05999755859375,-2.724181476171058,83.5199966430664,-1.3513413200816546,83.05000305175781,-0.015251551510326089 4645,2014-12-03,83.12999725341797,83.56999969482422,82.9000015258789,83.30999755859375,486400.0,-0.0016812705090951674,-1.093771234428086,-1.3846469863254887,76.4321069666154,76.48719015036284,-1.363238324786039,-2.898935520697563,-6.17988760512219,-4.842784503844527,10.954092240841273,0.6699981689453125,1.9313422706344454,2.4034973144531193,-1.3068738801921853,6.113868509098424,0.5483117171304599,4.258682911775779,-2.3404128706013267,46.327554547884034,-24.686341947095826,1.855185597322654,12,-1.6349945068359375,-3.819995880126953,-8.64999771118164,-6.104999542236328,-3.2099990844726562,2,-0.017923708805466898,1.399979655154875,83.2699966430664,-1.0689800320959721,83.05999755859375,-2.724181476171058,83.5199966430664,-0.017923708805466898 4646,2014-12-04,83.11000061035156,83.25,82.37000274658203,83.0,467200.0,-0.00024054665857198287,3.5128134903556476,-0.6111134658585173,84.60156320186866,79.31644958143471,-0.9142100215260882,-2.5322795153648485,-6.088308857676864,-4.747046363133222,11.583105039055816,0.8799972534179688,2.0199069472730287,2.081000518798831,-1.3464511142025088,5.508452151800171,0.36727470229816106,3.794726335299501,-1.9913744827111088,43.274752044544975,-28.491002816754822,1.7137258165006677,12,-0.9449996948242188,-3.799999237060547,-8.84250259399414,-6.085002899169922,-2.4800033569335938,3,-0.02707255424709687,-1.093771234428086,83.12999725341797,1.399979655154875,83.2699966430664,-1.0689800320959721,83.05999755859375,-0.02707255424709687 4647,2014-12-05,83.6500015258789,83.72000122070312,82.83000183105469,83.12999725341797,318300.0,0.006497424035153854,1.696952882970361,4.727285337772229,84.71234621095068,80.62372618404589,-0.9488727109605009,-2.803312039404517,-6.499975411231347,-5.211228840975707,12.88753859542312,0.8899993896484375,2.0835850039219537,2.359001541137701,-1.0263506414079302,5.744353723683332,0.6663254498648854,4.051677632410517,-2.2352378278970235,94.81483155973257,22.110182016434408,1.6926760912728136,12,-0.8600006103515625,-4.340000152587891,-9.007503509521484,-6.625003814697266,-2.9300003051757812,4,-0.05248056556568381,3.5128134903556476,83.11000061035156,-1.093771234428086,83.12999725341797,1.399979655154875,83.2699966430664,-0.05248056556568381 4648,2014-12-08,83.27999877929688,84.27999877929688,83.05000305175781,83.30000305175781,377100.0,-0.004423224624419908,-4.125027815748482,-0.03846943865723759,80.2385263149686,80.79145291639801,-0.3963756423395921,-2.25516288278223,-6.015219909732309,-4.753536718199584,13.723626716897543,1.2299957275390625,2.2230633305843384,1.8024990081787138,-1.5899786495712362,5.194976665928664,0.10626017930373166,3.498737837053696,-1.598711268007719,47.643870308012474,-24.50511058625495,1.6962388288749783,12,-0.11999893188476562,-3.8699989318847656,-8.555000305175781,-6.255001068115234,-2.4499969482421875,0,-0.04286743212238986,1.696952882970361,83.6500015258789,3.5128134903556476,83.11000061035156,-1.093771234428086,83.12999725341797,-0.04286743212238986 4649,2014-12-09,83.20999908447266,83.5,82.29000091552734,83.12999725341797,485100.0,-0.0008405342921501413,2.66664354741758,-3.9992372234935165,78.57146654757348,80.22841482916769,-0.1317275543141534,-1.9786639348845938,-5.826335816622503,-4.604306016427699,14.268304754770991,1.2099990844726562,2.4649424320382707,1.5369995117187472,-1.7768615083393513,4.850860531776846,-0.11993099831030918,3.1939300217478035,-1.2168662210225705,46.231113394394114,-25.582358254312823,1.6569305100290521,12,0.07500076293945312,-3.799999237060547,-7.475000381469727,-6.185001373291016,-0.5199966430664062,1,-0.018627513993718092,-4.125027815748482,83.27999877929688,1.696952882970361,83.6500015258789,3.5128134903556476,83.11000061035156,-0.018627513993718092 4650,2014-12-10,81.97000122070312,83.8499984741211,81.91000366210938,82.86000061035156,485800.0,-0.014902029532661287,-2.841594778746355,-11.124737745565517,66.22615530602208,78.42098040286137,1.1982201195033326,-0.6200256147302952,-4.477799304887725,-3.2908447252173545,14.612577198772836,1.9399948120117188,2.379576495061599,0.20150146484374432,-3.0255873117791054,3.428590241466594,-1.4120429234676806,1.8150458531551692,2.30999755859375,2.5315477723409736,-68.01072425651687,1.6135443883114222,12,1.125,-2.5600013732910156,-6.07750129699707,-4.945003509521484,0.529998779296875,2,-0.014761486720181294,2.66664354741758,83.20999908447266,-4.125027815748482,83.27999877929688,1.696952882970361,83.6500015258789,-0.014761486720181294 4651,2014-12-11,81.6500015258789,83.13999938964844,81.5,81.98999786376953,239100.0,-0.0039038634873582723,-4.125002980235081,0.3820186191643664,63.09861273788161,76.46748014677124,1.4513725153863817,-0.17096350324058562,-4.034622594163693,-2.914783008438107,14.85015998949809,1.6399993896484375,2.245437958416943,-0.2059982299804659,-3.312413173729283,2.900416713768351,-1.7592057018548672,1.3472092418939354,2.582597351074213,5.395740710247543,-64.43367320878772,1.553207471874406,12,1.2399978637695312,-2.240001678466797,-5.732501983642578,-4.625003814697266,1.2999954223632812,3,-0.021188038268257325,-2.841594778746355,81.97000122070312,2.66664354741758,83.20999908447266,-4.125027815748482,83.27999877929688,-0.021188038268257325 4652,2014-12-12,80.31999969482422,81.48999786376953,80.29000091552734,80.98999786376953,280800.0,-0.0162890607005457,-2.2876821136681924,1.9706040750381473,37.9905812237702,72.00601510455711,2.547629551875332,1.307179512719813,-2.633044494346308,-1.5441867622084686,15.542214091421505,1.3600006103515625,2.0055650311157365,-1.5875000000000057,-4.54539814520524,1.370398145205229,-3.066449072602623,-0.10855092739738836,3.803295227050782,0.7518495077221369,-62.84733363106132,1.4789490726026138,12,1.9650001525878906,-0.125,-4.412500381469727,-3.670001983642578,4.319999694824219,4,0.003859531371658287,-4.125002980235081,81.6500015258789,-2.841594778746355,81.97000122070312,2.66664354741758,83.20999908447266,0.003859531371658287 4653,2014-12-15,80.11000061035156,81.05999755859375,79.45999908447266,80.44000244140625,444800.0,-0.002614530444105423,1.0382249176312797,0.49254139242524314,36.48856580095304,67.59554714562263,2.564890912750286,1.625733577547038,-2.363716824405145,-1.3015875644888126,16.413722701278736,1.5999984741210938,1.712909047894584,-1.8134990692138615,-4.726287522182943,1.0992893837552202,-3.2698932956983953,-0.35710484272932774,3.7832966711425797,14.80641494874923,-43.163760732285944,1.456394226484539,12,1.7599983215332031,1.029998779296875,-4.20250129699707,-3.5100021362304688,4.599998474121094,0,0.007614537582124825,-2.2876821136681924,80.31999969482422,-4.125002980235081,81.6500015258789,-2.841594778746355,81.97000122070312,0.007614537582124825 4654,2014-12-16,80.4000015258789,81.36000061035156,79.2699966430664,80.13999938964844,598800.0,0.0036200338699019508,-1.0899959945831506,-0.7878808896287048,36.19634701593398,63.12490715110248,2.039436845398612,1.4635371899409222,-2.5727100327482333,-1.5577693471487066,17.206142813434056,2.0900039672851562,1.41216956808141,-1.5569980621337862,-4.377515907285073,1.2635197830175002,-2.9672569847094223,-0.1467391395581501,3.1386318998535216,24.67258583065416,-28.198093585592655,1.4102589225756421,12,1.3749961853027344,0.9449996948242188,-4.072504043579102,-3.8000030517578125,4.709999084472656,1,0.0053482624006837565,1.0382249176312797,80.11000061035156,-2.2876821136681924,80.31999969482422,-4.125002980235081,81.6500015258789,0.0053482624006837565 4655,2014-12-17,81.66000366210938,81.9000015258789,79.62000274658203,80.4000015258789,457500.0,0.01567166806364928,1.6206914695371935,4.84612224537105,39.97113377546437,58.165970548168666,0.6135041222129303,0.3581505104702103,-3.722820153896407,-2.778198262743075,17.519134908480936,2.279998779296875,1.169921179028293,-0.38349609374999716,-3.0438328057990987,2.2768406182991043,-1.713664449774555,0.9466722622745607,1.4517660853564536,61.75724348396942,13.865553816536178,1.3301683560245539,12,0.11499404907226562,-0.31500244140625,-5.252504348754883,-5.065006256103516,1.6399993896484375,2,0.01261325903876731,-1.0899959945831506,80.4000015258789,1.0382249176312797,80.11000061035156,-2.2876821136681924,80.31999969482422,0.01261325903876731 4656,2014-12-18,83.33999633789062,83.37999725341797,82.11000061035156,82.87000274658203,340000.0,0.020573017394570403,3.6182080483846355,0.3730101543436007,48.89434590060219,54.18619273590772,-1.1515282105740283,-1.096083062144075,-5.304983087208569,-4.411799973897018,18.45652155940366,1.7199935913085938,0.9728805422101345,1.1174968719482479,-1.3722012004750752,3.607194944371571,-0.12735216426341367,2.3623459081599094,-4.069999694824219,99.02674185919592,53.56866058972615,1.2448490362116627,12,-1.5649986267089844,-1.9949951171875,-6.832498550415039,-6.744998931884766,-1.7399978637695312,3,-0.010079150165605677,1.6206914695371935,81.66000366210938,-1.0899959945831506,80.4000015258789,1.0382249176312797,80.11000061035156,-0.010079150165605677 4657,2014-12-19,83.23999786376953,84.19000244140625,83.05999755859375,83.41000366210938,711600.0,-0.0011998857513223493,-3.2641178079431112,-0.3617193967826242,51.156815616545025,50.954891547194,-1.2469333107181768,-0.7635128581449919,-5.077285646080071,-4.276538422762613,19.90148750424558,1.1300048828125,0.7711777695894,0.8449985504150419,-1.401236342905051,3.0912334437351348,-0.2781188962450045,1.9681159970750883,-3.8878012084961,80.69098662531499,35.59732633971634,1.1231174466600466,12,-1.5099983215332031,-1.8949966430664062,-6.732500076293945,-6.645000457763672,-1.0699996948242188,4,-0.0034839130582626776,3.6182080483846355,83.33999633789062,1.6206914695371935,81.66000366210938,-1.0899959945831506,80.4000015258789,-0.0034839130582626776 4658,2014-12-22,83.16000366210938,83.9000015258789,82.61000061035156,83.23999786376953,257400.0,-0.0009610067721418369,-1.1864416642420716,0.47053807835569716,49.28109033717995,47.700405301594714,-1.3250987204685316,-0.6117068181096244,-4.835973667935178,-4.139832682335538,20.024518505265938,1.2900009155273438,0.5199850915735311,0.6995040893554716,-1.5561957432357758,2.955203921946719,-0.428345826940145,1.8273540056510882,-3.6142947753906327,79.06509013374685,34.4114050197673,1.1278499162956221,12,-1.4300041198730469,-1.6700057983398438,-6.587503433227539,-6.565006256103516,-2.4900054931640625,0,0.017796965636900364,-3.2641178079431112,83.23999786376953,3.6182080483846355,83.33999633789062,1.6206914695371935,81.66000366210938,0.017796965636900364 4659,2014-12-23,83.94999694824219,84.16000366210938,82.73999786376953,83.55999755859375,266000.0,0.009499678347089313,2.5061316756145806,-4.875345731998093,54.939769003442414,46.44636237908586,-2.2340149954417967,-1.3056087657011801,-5.40088518699541,-4.852935751757883,20.114308742168095,1.4200057983398438,0.2291737175763302,1.3859973907470646,-0.9462135680271899,3.718208349521319,0.21989191135993735,2.552102870134192,-4.218516319335947,94.74823831091538,48.22818562276591,1.1661054793871242,12,-2.2199974060058594,-2.3549957275390625,-7.377496719360352,-7.379997253417969,-2.6899948120117188,1,0.009053033518262366,-1.1864416642420716,83.16000366210938,-3.2641178079431112,83.23999786376953,3.6182080483846355,83.33999633789062,0.009053033518262366 4660,2014-12-24,84.30999755859375,84.87000274658203,83.7300033569336,83.9000015258789,178800.0,0.004288274251796675,-2.0400292971730263,1.0512735240032864,56.94443953870335,45.76256535695494,-2.4889165912183415,-1.5804593478563334,-5.5047358490158445,-5.1425927140185195,20.06134440744655,1.1399993896484375,-0.021430836903334693,1.6404979705810518,-0.810265338379125,4.091261279541229,0.41511631610096345,2.8658796250611402,-4.400176057187508,79.70997266135743,31.42532760093168,1.2253816544800855,12,-2.2399978637695312,-2.419994354248047,-7.737497329711914,-7.834999084472656,-1.029998779296875,2,0.00948882783683902,2.5061316756145806,83.94999694824219,-1.1864416642420716,83.16000366210938,-3.2641178079431112,83.23999786376953,0.00948882783683902 4661,2014-12-26,84.2699966430664,84.87000274658203,83.83999633789062,84.66000366210938,150000.0,-0.00047445044105887124,1.5432094114101103,-0.9512458363572079,53.80833124008832,47.52009313654584,-2.2777115042422054,-1.522428993888596,-5.188616679976533,-5.053641648768661,19.712474837446383,1.0300064086914062,-0.2638912520444734,1.5394973754882812,-1.0098898575031257,4.088884608479688,0.2648037589925849,2.8141909919839776,-4.062564266949622,73.45108246152392,29.76945899487187,1.2746936164957006,12,-2.1999969482421875,-2.379993438720703,-7.114997863769531,-7.7949981689453125,-1.7399978637695312,4,-0.011510545033211472,-2.0400292971730263,84.30999755859375,2.5061316756145806,83.94999694824219,-1.1864416642420716,83.16000366210938,-0.011510545033211472 4662,2014-12-29,83.7300033569336,84.63999938964844,83.55000305175781,84.04000091552734,216800.0,-0.006407894952458637,-2.2537293037873782,0.7948512294841449,52.707617023425335,49.322209939042764,-1.3445327294970753,-1.0180940539955543,-4.37985688317076,-4.4785183731385985,18.814979098598435,1.089996337890625,-0.36634204564492734,0.9890037536621037,-1.5757586619482282,3.5537661692724356,-0.29337745414306937,2.2713849614672768,-3.2428167585889014,49.557596810511,6.113736569013277,1.282381207805166,12,-1.660003662109375,-1.8400001525878906,-6.102504730224609,-7.2550048828125,0.0099945068359375,0,-0.02543896808092172,1.5432094114101103,84.2699966430664,-2.0400292971730263,84.30999755859375,2.5061316756145806,83.94999694824219,-0.02543896808092172 4663,2014-12-30,82.79000091552734,83.80000305175781,82.62000274658203,83.5999984741211,295100.0,-0.011226590274923343,-1.0521853355624553,2.612915928332349,47.712422646226265,50.60177389796412,0.017440493874048002,-0.10472554246561572,-3.1948450635469072,-3.511529039402774,17.798212930402556,1.1800003051757812,-0.44467043687483,0.06250114440918253,-2.4980303055356785,2.6230325943540436,-1.2177645805632409,1.342766869381606,-2.0398453482884094,7.555474175347222,-34.06786933150331,1.2802657249724303,12,-0.5449981689453125,-0.720001220703125,-5.060001373291016,-6.545001983642578,1.2399978637695312,1,-0.007488860245509987,-2.2537293037873782,83.7300033569336,1.5432094114101103,84.2699966430664,-2.0400292971730263,84.30999755859375,-0.007488860245509987 4664,2014-12-31,82.0,83.4800033569336,81.91000366210938,83.08000183105469,304600.0,-0.009542226196293968,-1.4920738722373599,1.3333396126893227,50.171814698808646,51.735182889446826,1.1826358306888523,0.6168797778224473,-2.2003920950933775,-2.7071640576237854,16.43235665708777,1.5699996948242188,-0.22064718204386224,-0.6639999389648494,-3.2308671547492906,1.9028672768195918,-1.94743354685707,0.6194336689273712,-1.0026536020004784,3.0404177610297625,-41.72968751292564,1.2834336078922182,12,1.3900032043457031,0.06999969482421875,-3.3400001525878906,-5.495002746582031,1.7900009155273438,2,-0.0162195345250572,-1.0521853355624553,82.79000091552734,-2.2537293037873782,83.7300033569336,1.5432094114101103,84.2699966430664,-0.0162195345250572 4665,2015-01-02,81.63999938964844,82.62999725341797,81.0199966430664,82.08999633789062,282600.0,-0.004390251345750773,1.1045776403709984,0.4166631345455573,49.942975157003175,51.85169725126916,1.7204210789274583,0.9059800964801354,-1.6923236738512202,-2.330276036199052,15.084702895076596,1.6100006103515625,0.049331410426447064,-0.949500656127924,-3.5457430273332164,1.6467417150773684,-2.247621841730563,0.3486205294747151,3.2300033569335938,16.10394191364728,-32.25684289991639,1.298121185602646,1,1.3050003051757812,0.43000030517578125,-2.895000457763672,-5.0500030517578125,4.0,4,-0.00465454747989813,-1.4920738722373599,82.0,-1.0521853355624553,82.79000091552734,-2.2537293037873782,83.7300033569336,-0.00465454747989813 4666,2015-01-05,80.86000061035156,82.06999969482422,80.77999877929688,81.29000091552734,321500.0,-0.009554125246548861,-3.3728550554097216,0.9555627140483537,53.28468576000385,52.08812726720903,2.359794984449991,1.5903075961100228,-0.7261018596715303,-1.538233173136689,14.22001261208494,1.2900009155273438,0.30498200406542253,-1.6169994354248018,-4.311413778472826,1.077414907623222,-2.964206606948821,-0.2697922639007828,3.9330020141601523,2.0725859690317785,-50.149519936277,1.3472071715240144,1,1.9650001525878906,1.2099990844726562,-1.3799991607666016,-4.005001068115234,4.379997253417969,0,0.029928248215168818,1.1045776403709984,81.63999938964844,-1.4920738722373599,82.0,-1.0521853355624553,82.79000091552734,0.029928248215168818 4667,2015-01-06,79.26000213623047,81.13999938964844,78.76000213623047,81.0,344300.0,-0.019787267648329276,1.3564368402167961,4.04650378808041,45.57752109996912,51.67661957418561,3.7278869430272437,2.9982785252281587,1.0292480822929804,0.05840056733845245,13.451260239522005,2.3799972534179688,0.4162239833375452,-2.9974979400634822,-5.988498985049205,-0.006496895077759746,-4.4929984625563435,-1.501997417570621,5.372480334472655,9.920633118529585,-45.09136739096219,1.4955005224928617,1,2.5550003051757812,2.5550003051757812,0.6249980926513672,-2.1250038146972656,6.6399993896484375,1,0.041256580304476875,-3.3728550554097216,80.86000061035156,1.1045776403709984,81.63999938964844,-1.4920738722373599,82.0,0.041256580304476875 4668,2015-01-07,79.70999908447266,80.9000015258789,78.95999908447266,79.91999816894531,233300.0,0.005677478376403977,-1.2690099182182009,0.12068927717975139,46.46876000531014,50.73539635217091,3.058696275525648,2.3896304772328705,0.7311064971315773,-0.3966896402432809,12.334796199661973,1.94000244140625,0.33320967392430134,-2.3690010070800724,-5.52464514876074,0.7866431346005953,-3.946823077920399,-0.7911789362397457,4.5701345661621104,20.12704878285326,-37.12308952096939,1.5778220708403317,1,2.1050033569335938,2.1050033569335938,0.6925029754638672,-2.125,6.5500030517578125,2,0.050558259008710804,1.3564368402167961,79.26000213623047,-3.3728550554097216,80.86000061035156,1.1045776403709984,81.63999938964844,0.050558259008710804 4669,2015-01-08,81.66000366210938,82.16000366210938,80.11000061035156,80.11000061035156,429900.0,0.024463738552677805,-1.6451600200824958,-7.380999091734787,50.0,49.963791958981645,0.8377988644571559,0.33471101247548063,-1.0554370832686288,-2.340659709101402,11.537326204142413,2.4500045776367188,0.27129328120312834,-0.34149665832519815,-3.4560533895748478,2.7730600729244514,-1.898775023950023,1.2157817072996266,2.2889220976611284,74.93553449200391,17.50139820085095,1.5572783656248217,1,0.154998779296875,0.154998779296875,-1.2575016021728516,-4.075004577636719,4.879997253417969,3,0.02902271627361186,-1.2690099182182009,79.70999908447266,1.3564368402167961,79.26000213623047,-3.3728550554097216,80.86000061035156,0.02902271627361186 4670,2015-01-09,80.76000213623047,81.76000213623047,80.51000213623047,81.43000030517578,211800.0,-0.011021326053362812,-1.136755480783025,-0.4322560321319932,36.67356308250084,48.05992883036082,1.3200993210185175,1.2009899055296671,-0.04129428874364294,-1.4610322129236124,11.036457897650015,1.25,0.20196761063409951,-1.1809982299804744,-4.344750928802611,1.9827544688416623,-2.76287457939155,0.40087811943060103,2.8775882061276263,58.82350301248752,6.375824172422,1.5818763494110708,1,0.9399986267089844,1.0550003051757812,-0.3575000762939453,-3.1750030517578125,5.150001525878906,4,0.03751855744364274,-1.6451600200824958,81.66000366210938,-1.2690099182182009,79.70999908447266,1.3564368402167961,79.26000213623047,0.03751855744364274 4671,2015-01-12,79.91999816894531,81.69999694824219,79.79000091552734,80.61000061035156,233200.0,-0.010401237556534326,-3.0210571965498962,1.0298572046733017,34.06908488917233,45.988980815443824,1.6518778645877745,2.0076755482777173,0.9212401318227137,-0.6477709779188388,11.0165739308259,1.9099960327148438,-0.022625669471182164,-1.934502029418951,-5.223861169921079,1.3548571110831773,-3.579181599670008,-0.28982245916789395,3.4249368810451273,34.11751506243759,-14.147955077848131,1.6446795702510626,1,1.3600044250488281,1.8950042724609375,0.48250389099121094,-2.3349990844726562,6.709999084472656,0,0.07157158848541822,-1.136755480783025,80.76000213623047,-1.6451600200824958,81.66000366210938,-1.2690099182182009,79.70999908447266,0.07157158848541822 4672,2015-01-13,80.62999725341797,82.94999694824219,79.8499984741211,80.80999755859375,417700.0,0.008883872631875844,-2.5632210115537237,0.26086908447589563,38.5520024579779,44.971156350082886,0.509475633604211,1.3935389491225152,0.32423801683330566,-1.3908746475690918,11.644415473377972,3.0999984741210938,-0.30877245619760174,-1.2400028228759794,-4.501722021791409,2.02171637603945,-2.870862422333687,0.3908567765817281,2.4398418217468674,41.85461310918071,-2.411023811178758,1.6308595994577129,1,0.4900054931640625,1.1850051879882812,0.10750389099121094,-3.0449981689453125,6.620002746582031,1,0.05717475837016894,-3.0210571965498962,79.91999816894531,-1.136755480783025,80.76000213623047,-1.6451600200824958,81.66000366210938,0.05717475837016894 4673,2015-01-14,80.72000122070312,81.05999755859375,79.68000030517578,79.7300033569336,329500.0,0.0011162590890618773,-1.5320958360456083,-5.499978807273344,34.39616510737169,43.21830639547878,0.10612314121678423,1.4246188118369219,0.3086974758683425,-1.5276873788835275,11.936223401156095,1.3799972534179688,-0.584974363720363,-1.1804988861083956,-4.383808090837505,2.0228103186207136,-2.782153488472943,0.4211557162561519,2.2299957275390625,31.80434199321053,-5.824609202521035,1.6016546023645524,1,0.13499832153320312,1.095001220703125,0.3299999237060547,-3.1350021362304688,5.4799957275390625,2,0.06417245077849687,-2.5632210115537237,80.62999725341797,-3.0210571965498962,79.91999816894531,-1.136755480783025,80.76000213623047,0.06417245077849687 4674,2015-01-15,80.83000183105469,81.68000030517578,80.3499984741211,81.1500015258789,420100.0,0.0013627429222999865,-1.0781174563249152,-0.3232327124482703,32.77230878935934,41.31045457685169,-0.2093058021314107,1.421358263264679,0.292414945755084,-1.672835950327638,12.320788983780888,1.3300018310546875,-0.8375023646882909,-1.0919982910156278,-4.258463276457206,2.0744666944259507,-2.67523078373641,0.4912342017051543,2.1199951171875,35.168278484852024,2.744055101147751,1.5832324927207861,1,0.024997711181640625,0.9850006103515625,0.4549980163574219,-3.1450042724609375,4.790000915527344,3,0.06717803021364754,-1.5320958360456083,80.72000122070312,-2.5632210115537237,80.62999725341797,-3.0210571965498962,79.91999816894531,0.06717803021364754 4675,2015-01-16,82.69000244140625,82.80999755859375,80.81999969482422,80.87999725341797,651500.0,0.02301126522598884,-1.062173626017417,-5.656271606704337,43.37251076723382,40.20910179987724,-2.1285387326202425,-0.3768418111177141,-1.4309790015393276,-3.5404406937438466,13.097970235457437,1.9899978637695312,-0.9415218203740068,0.7165023803710966,-2.4654869985961483,3.8984917593383415,-0.8744923091125258,2.307497069854719,-3.9300003051757812,92.04908948799012,62.137068219808825,1.5909946894836204,1,-1.8350028991699219,-0.875,-1.3425025939941406,-5.0050048828125,3.6299972534179688,4,0.04655941904039951,-1.0781174563249152,80.83000183105469,-1.5320958360456083,80.72000122070312,-2.5632210115537237,80.62999725341797,0.04655941904039951 4676,2015-01-20,82.5,83.33000183105469,81.95999908447266,82.70999908447266,321500.0,-0.002297767998506006,-1.1240337585682771,-0.11602126108050463,44.68452131710743,40.10987960178149,-1.879038828544239,-0.26666866869558703,-1.0911884390279454,-3.3673677189486,13.058456587097261,1.3700027465820312,-1.0289359963307732,0.5684997558593778,-2.5592580876419078,3.6962575993606634,-0.995379165891265,2.1323786776100206,-3.6589979553222634,77.26023331305797,47.77468527037494,1.5638789217506401,1,-1.3549995422363281,-0.68499755859375,-1.2474994659423828,-4.81500244140625,3.089996337890625,1,0.04133337772253798,-1.062173626017417,82.69000244140625,-1.0781174563249152,80.83000183105469,-1.5320958360456083,80.72000122070312,0.04133337772253798 4677,2015-01-21,82.94999694824219,83.38999938964844,81.98999786376953,82.51000213623047,263300.0,0.005454508463541563,1.121214923561541,-2.0952225249772933,50.72200314126969,40.58246217244367,-1.956289565384921,-0.7794695334905271,-1.426601345983272,-3.834883092028747,12.57026327708732,1.4000015258789062,-1.0813054764223295,1.032996749877924,-2.0718243855809817,4.13781788533683,-0.5194138178515288,2.585407317607377,-3.9294349121093717,88.14009299226572,53.572170707197834,1.5524105677294564,1,-1.4149971008300781,-1.1349945068359375,-1.799997329711914,-5.2649993896484375,3.0200042724609375,2,0.04436408005502357,-1.1240337585682771,82.5,-1.062173626017417,82.69000244140625,-1.0781174563249152,80.83000183105469,0.04436408005502357 4678,2015-01-22,84.63999938964844,84.93000030517578,82.72000122070312,83.4800033569336,347400.0,0.02037374928971669,1.540231951417359,2.6363857051204245,61.018351288080076,41.806723426674786,-3.211111240747968,-2.4800635142287604,-3.01677050574456,-5.5169469620851,12.701034237607297,2.2099990844726562,-1.0651733095747602,2.6489994049072294,-0.6453255546922207,5.94332436450668,1.0018369251075114,4.296161884706947,-5.357271112304687,93.66810481251353,52.83553854353958,1.6471624797997224,1,-2.3349990844726562,-2.7949981689453125,-3.3999996185302734,-6.9550018310546875,1.8000030517578125,3,0.030836491365461516,1.121214923561541,82.94999694824219,-1.1240337585682771,82.5,-1.062173626017417,82.69000244140625,0.030836491365461516 4679,2015-01-23,84.70999908447266,86.12999725341797,84.58000183105469,84.58000183105469,470800.0,0.0008270285364957441,-22.846587241035273,0.11206698105141309,63.130868477574886,44.74642402612746,-3.132373573719846,-2.624780242194703,-2.976005690077713,-5.589218529031598,12.880699074703909,1.5499954223632812,-0.8209584332390847,2.6809989929199247,-0.7241410011515796,6.086138986991429,0.9784289958841725,4.383568989955677,-4.975489044902346,73.25802595432131,28.08720736860164,1.7025699970357553,1,-1.8050003051757812,-2.2649993896484375,-3.2049999237060547,-7.025001525878906,1.5200042724609375,4,0.017589397708335675,1.540231951417359,84.63999938964844,1.121214923561541,82.94999694824219,-1.1240337585682771,82.5,0.017589397708335675 4680,2015-01-26,85.11000061035156,85.47000122070312,83.44999694824219,84.5999984741211,338100.0,0.0047220107449184034,2.284550828376308,3.9231762427372496,68.7886612889952,48.60415473721889,-3.1854177812069224,-3.121832507390863,-3.2828115714736583,-5.998769267037517,12.373707553537633,2.0200042724609375,-0.5794910131508999,3.0410003662109375,-0.49330554523149317,6.575306277653368,1.2738474104897222,4.808153321932153,-4.735941849396482,75.53963810673838,23.88787982289439,1.7671529557212189,1,-2.2050018310546875,-2.6650009155273438,-3.5500011444091797,-7.4250030517578125,0.970001220703125,0,0.005992270386242282,-22.846587241035273,84.70999908447266,1.540231951417359,84.63999938964844,1.121214923561541,82.94999694824219,0.005992270386242282 4681,2015-01-27,83.30000305175781,84.29000091552734,82.75,84.20999908447266,293100.0,-0.02126656733184895,1.878507205145208,-1.7842984726315316,67.53470807993108,51.824455361880354,-0.9449133144720037,-1.4632521243346446,-1.393571266384626,-4.204152720217792,11.671155146585146,2.3600006103515625,-0.5519562426176776,1.2795024871826115,-2.1527807852420295,4.7117857596072525,-0.4366391490297019,2.995644123394925,-2.3503504415564436,31.642642056029985,-24.2432090235356,1.7161416362123196,1,-0.3950042724609375,-0.8550033569335938,-1.7400035858154297,-5.6150054931640625,3.0799942016601562,1,0.03625446017318823,2.284550828376308,85.11000061035156,-22.846587241035273,84.70999908447266,1.540231951417359,84.63999938964844,0.03625446017318823 4682,2015-01-28,81.5999984741211,84.5,81.45999908447266,84.05000305175781,329500.0,-0.020408217471257872,-1.2271041592724976,2.6923244602808634,57.40014290903529,54.380452895398534,1.0137639605371902,0.07272456751967127,0.38722082134572133,-2.5235032764507537,10.903665808590498,3.0400009155273438,-0.32705359534278955,-0.3140018463134737,-3.6538813388209803,3.025877646194033,-1.98394159256722,1.3559378999402725,4.529998779296875,2.997846778172408,-55.039652688114046,1.6699397462537497,1,1.6399993896484375,0.845001220703125,-0.03999900817871094,-3.9150009155273438,3.7600021362304688,2,0.048897033558584324,1.878507205145208,83.30000305175781,2.284550828376308,85.11000061035156,-22.846587241035273,84.70999908447266,0.048897033558584324 4683,2015-01-29,82.16999816894531,82.47000122070312,81.02999877929688,81.86000061035156,410600.0,0.0069852905083691574,2.1648277943593013,-0.12652937934212943,52.23877897692563,56.543394027350345,0.749940833609017,-0.5756179999105768,-0.10982121422958357,-3.108622386330211,10.783393086358345,1.44000244140625,0.04399944009483647,0.2869979858398466,-3.030077899930106,3.604073871609799,-1.3715399570451297,1.9455359287248228,3.8665991210937563,22.3529358966112,-32.16128068881753,1.6585379428849742,1,1.3050003051757812,0.27500152587890625,-0.6324977874755859,-4.4850006103515625,3.779998779296875,3,0.0462456265843505,-1.2271041592724976,81.5999984741211,1.878507205145208,83.30000305175781,2.284550828376308,85.11000061035156,0.0462456265843505 4684,2015-01-30,80.66999816894531,82.04000091552734,80.48999786376953,81.30000305175781,404000.0,-0.01825483793873195,-2.1313019219802407,-2.032289820830872,49.62467110600647,57.23807850943619,2.486320650920902,0.863926695456712,1.4491447394134127,-1.6390046073499889,11.286610890442853,1.6800003051757812,0.30165118802257496,-1.1465019226074276,-4.506747958006301,2.2137441127914457,-2.826624940306857,0.533621095092002,5.166335180664063,3.614461522905786,-48.27456027694011,1.6801230176994366,1,2.6399993896484375,1.7750015258789062,0.9400005340576172,-2.9850006103515625,3.9199981689453125,4,0.0715260245869469,2.1648277943593013,82.16999816894531,-1.2271041592724976,81.5999984741211,1.878507205145208,83.30000305175781,0.0715260245869469 4685,2015-02-02,81.26000213623047,81.4000015258789,79.11000061035156,80.81999969482422,356900.0,0.0073137967110092905,5.361102869495189,-0.6984111606277853,55.70699518516858,58.46279782810966,1.8686474731609906,0.2571803937714634,0.9197308878097203,-2.237746446685037,11.809553444586841,2.2900009155273438,0.6311815171018225,-0.5374980926513615,-3.906232708070675,2.831236522767952,-2.2218654003610254,1.1468692150583024,4.2555510842285145,39.888715572176345,-13.659700464664361,1.684367307709658,2,1.3599967956542969,1.18499755859375,0.4024982452392578,-3.5750045776367188,3.5499954223632812,0,0.06116171658931324,-2.1313019219802407,80.66999816894531,2.1648277943593013,82.16999816894531,-1.2271041592724976,81.5999984741211,0.06116171658931324 4686,2015-02-03,83.27999877929688,83.29000091552734,81.5,81.70999908447266,306100.0,0.02485843699191559,1.2515678606559344,3.5681613261201277,60.15325424103372,59.51071461697233,-0.032487145784315885,-1.6571849645856958,-1.0094734776091911,-4.256100889603033,11.869074975359739,2.029998779296875,1.044165055204374,1.3614986419677706,-2.0391467512262125,4.762144035161754,-0.33882405462922804,3.0618213385647692,1.7231102323535197,77.36546644056857,21.415108901207986,1.7003226965969935,2,-0.6599998474121094,-0.8349990844726562,-1.299997329711914,-5.299999237060547,1.6200027465820312,1,0.03362155490873864,5.361102869495189,81.26000213623047,-2.1313019219802407,80.66999816894531,2.1648277943593013,82.16999816894531,0.03362155490873864 4687,2015-02-04,82.52999877929688,83.44999694824219,81.76000213623047,82.75,321000.0,-0.009005763820765678,1.0864196368020496,-0.140128193290991,56.60100901614805,59.019898808979875,0.7282545743329081,-0.6847517077731595,-0.1764914236841122,-3.5164673940940077,10.784343103583263,1.6899948120117188,1.2018888460092967,0.4479988098144503,-2.7210130980768525,3.617010717705753,-1.1365071441312011,2.0325047637601017,2.001661560249616,78.80186762110355,18.979399533761494,1.5845059539456519,2,0.09000015258789062,-0.08499908447265625,-0.5499973297119141,-4.549999237060547,2.4599990844726562,2,0.04664968533947067,1.2515678606559344,83.27999877929688,5.361102869495189,81.26000213623047,-2.1313019219802407,80.66999816894531,0.04664968533947067 4688,2015-02-05,83.73999786376953,83.7699966430664,82.31999969482422,82.7699966430664,456600.0,0.014661324395611075,1.8155313916624694,-4.409071993341656,59.82442610848985,58.65251632352599,-0.6960304645996871,-1.6625952685381122,-1.3541472877213039,-4.717767194892389,9.701255335794665,1.4499969482421875,1.3918837853968569,1.4564979553222628,-1.5874969113520478,4.500492821996573,-0.06549947801489964,2.978495388659425,0.3579296974413637,99.35624882325493,34.91091756017184,1.5219974333371564,2,-1.4499969482421875,-1.2949981689453125,-1.7599964141845703,-5.759998321533203,2.7000045776367188,3,0.019345626796139825,1.0864196368020496,82.52999877929688,1.2515678606559344,83.27999877929688,5.361102869495189,81.26000213623047,0.019345626796139825 4689,2015-02-06,84.02999877929688,84.5,83.43000030517578,83.7300033569336,259800.0,0.0034631110929703723,-1.3777730682829652,0.30927324209532797,55.0604070314868,57.127154739358375,-1.2210385167307436,-1.861371844482818,-1.6087353979764316,-4.99090728487019,9.657823105348397,1.0699996948242188,1.4795218872671114,1.6279991149902315,-1.497236520707645,4.753234750688108,0.06538129714130037,3.1906169328391627,-4.9199981689453125,91.28012478803304,29.073727551622767,1.5626178178489367,2,-2.2249984741210938,-1.5849990844726562,-1.87249755859375,-6.049999237060547,2.80999755859375,4,0.022848961047686744,1.8155313916624694,83.73999786376953,1.0864196368020496,82.52999877929688,1.2515678606559344,83.27999877929688,0.022848961047686744 4690,2015-02-09,83.79000091552734,84.37999725341797,83.25,83.91999816894531,275400.0,-0.002856097432535787,1.1523851044504996,-0.43333079016301723,54.853276247784805,55.718106758008794,-1.3275831474724527,-1.4574598002356822,-1.3456995146625559,-4.734474590825741,9.572999023781763,1.1299972534179688,1.2765476515737788,1.2365013122558537,-1.8470735580794582,4.3200761825911655,-0.30528612291179513,2.7782887474235025,-4.5722003173828085,76.33336385091147,15.368944306141458,1.5417874351676548,2,-1.9850006103515625,-1.345001220703125,-1.0599994659423828,-5.159999847412109,3.9199981689453125,0,0.009547623984033526,-1.3777730682829652,84.02999877929688,1.8155313916624694,83.73999786376953,1.0864196368020496,82.52999877929688,0.009547623984033526 4691,2015-02-10,85.63999938964844,85.6500015258789,83.41999816894531,84.52999877929688,301600.0,0.02207898858941615,2.946891541536135,-8.538646634192148,59.15589514751891,55.91319034006253,-3.1410627417447614,-3.0113517234901366,-3.178090260979644,-6.555357338047514,9.283372680180339,2.2300033569335938,1.0709778052060557,2.800499725341794,-0.3155129710056457,5.916512421689234,1.2424933771680742,4.358506073515514,-6.316554803466786,99.74287563496577,40.472096765393545,1.5580063481737187,2,-3.259998321533203,-3.1949996948242188,-3.1324996948242188,-7.009998321533203,2.2099990844726562,1,-0.009691754285031107,1.1523851044504996,83.79000091552734,-1.3777730682829652,84.02999877929688,1.8155313916624694,83.73999786376953,-0.009691754285031107 4692,2015-02-11,85.23999786376953,85.9800033569336,84.88999938964844,85.2699966430664,174000.0,-0.00467073246998706,-1.986329717188186,-0.02702591243384425,52.23880002163559,55.913192678363636,-2.425494577345077,-2.369771764028812,-2.779917643084673,-6.137850872707702,9.934872301460809,1.0900039672851562,0.734196828855687,2.1699981689453125,-0.9398563633971975,5.2798527012878225,0.6150709027740646,3.7249254351165604,-5.663490999999993,79.78129090893931,23.83453776258054,1.5549272661712545,2,-2.694995880126953,-2.7949981689453125,-2.7924976348876953,-5.6699981689453125,3.3300018310546875,2,-0.003988694819467398,2.946891541536135,85.63999938964844,1.1523851044504996,83.79000091552734,-1.3777730682829652,84.02999877929688,-0.003988694819467398 4693,2015-02-12,85.9000015258789,86.30000305175781,85.25,85.33999633789062,262700.0,0.0077428868917170934,-1.8378542781437837,-18.6675991861648,54.25304493978834,56.427456437672724,-2.794641672061317,-2.7634907066532577,-3.41928920689017,-6.765795616025741,10.569581132783098,1.0600051879882812,0.5484523995423842,2.5710018157958956,-0.5773636627507557,5.719367294342547,0.99681907652257,4.145184555069221,-5.939284872519522,86.88520899517222,31.759723026680163,1.574182739273323,2,-3.1949996948242188,-3.270000457763672,-4.084999084472656,-6.224998474121094,1.8799972534179688,3,-0.010593756064546933,-1.986329717188186,85.23999786376953,2.946891541536135,85.63999938964844,1.1523851044504996,83.79000091552734,-0.010593756064546933 4694,2015-02-13,86.26000213623047,86.3499984741211,85.5199966430664,86.0,376400.0,0.004190926704967568,2.772780080109587,0.46428522772169317,54.1218679158087,56.25133118552163,-2.5460568750258403,-2.841517379257624,-3.7608190251363993,-7.060501851216642,11.673439936376969,0.8300018310546875,0.6406078897412897,2.6595024108886776,-0.5178687068049754,5.8368735285823306,1.0708168520418582,4.248187969735497,-5.792142570999204,97.09689089714341,42.713192231796675,1.5886855588468243,2,-2.335002899169922,-3.5300025939941406,-4.444999694824219,-6.555000305175781,1.5799942016601562,4,0.0020867180699986054,-1.8378542781437837,85.9000015258789,-1.986329717188186,85.23999786376953,2.946891541536135,85.63999938964844,0.0020867180699986054 4695,2015-02-17,86.54000091552734,86.7300033569336,85.41000366210938,85.83999633789062,293800.0,0.0032459862318885424,1.4444224669572405,2.69230317791015,63.04346357150097,56.57246555557355,-2.233165040722085,-2.970599278792662,-4.014199285051376,-7.259183437071215,12.236708245328177,1.3199996948242188,0.8038907472466974,2.7470012664794865,-0.6565588455949012,6.150561378553874,1.0452212104422927,4.44878132251668,-5.483927459407099,94.25975396969913,35.47105486967021,1.7017800560371923,2,-2.2949981689453125,-3.6199989318847656,-4.724998474121094,-6.834999084472656,-0.12000274658203125,1,0.0034665521052641424,2.772780080109587,86.26000213623047,-1.8378542781437837,85.9000015258789,-1.986329717188186,85.23999786376953,0.0034665521052641424 4696,2015-02-18,85.91000366210938,86.63999938964844,85.66999816894531,86.1500015258789,274200.0,-0.007279838765346436,-1.6944147160734533,-0.34285184902616866,68.98680954810452,57.948665614679825,-1.3308184949879802,-2.1840097297789214,-3.36371066897037,-6.553421231343293,12.527824037488122,0.970001220703125,1.1325272842755822,1.9465038299560575,-1.5252924129583647,5.41830007287048,0.2106057084988464,3.6824019514132686,-4.173058617891527,55.43489528263943,-9.980904930071645,1.7358981214572098,2,-1.3850021362304688,-2.990001678466797,-4.152502059936523,-6.2050018310546875,0.8199996948242188,2,0.020952105059182546,1.4444224669572405,86.54000091552734,2.772780080109587,86.26000213623047,-1.8378542781437837,85.9000015258789,0.020952105059182546 4697,2015-02-19,86.62999725341797,86.79000091552734,85.48999786376953,85.7300033569336,170500.0,0.008380788739579037,1.131150411486605,-3.750007947356709,69.39131323196625,59.01165307284387,-1.5735405070038837,-2.755444169493927,-4.0718325285796055,-7.1684239495154145,12.747386528708457,1.3000030517578125,1.384042162651781,2.482497406005862,-1.1495066446267543,6.114501456638479,0.6664953806895539,4.2984994313221705,-4.293885211674237,89.6101579878227,17.97276776456181,1.8160020253163103,2,-1.6099967956542969,-3.6799964904785156,-5.082494735717773,-6.924995422363281,0.160003662109375,3,0.014082895756469593,-1.6944147160734533,85.91000366210938,1.4444224669572405,86.54000091552734,2.772780080109587,86.26000213623047,0.014082895756469593 4698,2015-02-20,87.25,87.27999877929688,85.70999908447266,86.58999633789062,240500.0,0.0071569059937557356,3.3611028694951894,0.7333423756400258,80.97930723341648,61.89153087305829,-1.8364071080897304,-3.341191150261949,-4.660586168636868,-7.684672538037802,12.237830374825995,1.5699996948242188,1.445608796135275,2.9720001220703125,-0.9132418605448862,6.857242104685511,1.029379130762706,4.914621113377919,-4.2903435159265655,98.39578301455708,17.40402885238413,1.9426209913076022,2,-1.9850006103515625,-4.055000305175781,-5.782497406005859,-7.5449981689453125,0.8700027465820312,4,0.015128936330363496,1.131150411486605,86.62999725341797,-1.6944147160734533,85.91000366210938,1.4444224669572405,86.54000091552734,0.015128936330363496 4699,2015-02-23,86.19999694824219,87.0999984741211,85.9800033569336,87.0999984741211,342400.0,-0.012034418931321622,1.4888738185054888,-1.3636311092615712,72.2924070270341,63.82921207075265,-0.4986582934329107,-2.2913146286244768,-3.5886342040323598,-6.534690310903585,11.146199226574346,1.2699966430664062,1.6127634652977463,1.8474971771240263,-2.128700285505289,5.823694639753342,-0.14060155419063847,3.835595908438691,-2.5490856969330054,42.24574058358901,-42.12993768959788,1.98809873131466,2,-0.8499984741210938,-3.0049972534179688,-4.864995956420898,-6.4949951171875,1.9900054931640625,0,0.01832948824816527,3.3611028694951894,87.25,1.131150411486605,86.62999725341797,-1.6944147160734533,85.91000366210938,0.01832948824816527 4700,2015-02-24,85.62000274658203,86.47000122070312,85.54000091552734,85.94000244140625,325800.0,-0.006728471255148749,-2.874974171501232,0.3555546136565931,62.136960411797716,64.1604415445614,0.41149350843993204,-1.7614644994023365,-2.9530031804915637,-5.8562761573561914,10.69992278061613,0.9300003051757812,1.6270489281079819,1.2420028686523494,-2.7610997676869573,5.245105504991656,-0.7595484495172968,3.2435541868219957,-1.3884374907948143,7.262838900515304,-74.7775016652697,2.0015513181696534,2,0.464996337890625,-2.4250030517578125,-4.285001754760742,-5.915000915527344,2.5099945068359375,1,0.025928445691357105,1.4888738185054888,86.19999694824219,3.3611028694951894,87.25,1.131150411486605,86.62999725341797,0.025928445691357105 4701,2015-02-25,86.31999969482422,86.4800033569336,85.31999969482422,85.81999969482422,446600.0,0.008175623987236147,1.8292519538518794,-1.5625014901175405,69.76019487994628,66.10726319548482,-0.2032784483157002,-2.343776964762995,-3.577766045500155,-6.444799952454531,10.642562335885655,1.160003662109375,1.748718231539499,1.7909999847412053,-2.268328791804649,5.850328761287059,-0.2386644035317147,3.820664373014125,-1.6006850752754502,51.020431995204376,-30.131231178352635,2.0296643882729253,2,-0.05500030517578125,-3.125,-4.98499870300293,-6.614997863769531,0.6699981689453125,2,0.001158462401235294,-2.874974171501232,85.62000274658203,1.4888738185054888,86.19999694824219,3.3611028694951894,87.25,0.001158462401235294 4702,2015-02-26,85.58999633789062,88.23999786376953,84.44000244140625,87.0,441500.0,-0.008456943460547373,-1.048519770665219,-2.82000732421875,60.15367672614137,66.76288894952404,0.6499415646289037,-1.3697544025712034,-2.7365836502102354,-5.625597330376365,11.747479265106668,3.7999954223632812,1.8925715899338087,0.8614967346191378,-2.9779625065748547,4.70095597581313,-1.0582328859778585,2.781226355216134,1.69000244140625,30.26303373200314,-46.57883954371104,1.9197296205969976,2,0.7500038146972656,-1.9149971008300781,-4.109994888305664,-5.8849945068359375,3.7100067138671875,3,0.013319395581493865,1.8292519538518794,86.31999969482422,-2.874974171501232,85.62000274658203,1.4888738185054888,86.19999694824219,0.013319395581493865 4703,2015-02-27,85.97000122070312,86.56999969482422,85.02999877929688,85.3499984741211,484800.0,0.004439828240117238,-1.4444417533045515,-0.43971711793606477,60.54349502679411,67.47640307296686,0.3139226763361336,-1.5288613279405467,-2.9919315998842535,-5.9188761473206455,13.164782025072691,1.5400009155273438,1.8303284261452575,1.0515014648437528,-2.6276079818829885,4.730610911570494,-0.7880532585196249,2.8910561882071306,2.2699966430664062,40.26317427365065,-33.316773256974116,1.8395547233633707,2,0.3699989318847656,-2.295001983642578,-4.295000076293945,-6.2649993896484375,2.9099960327148438,4,0.009538207318609881,-1.048519770665219,85.58999633789062,1.8292519538518794,86.31999969482422,-2.874974171501232,85.62000274658203,0.009538207318609881 4704,2015-03-02,86.44000244140625,86.51000213623047,85.73999786376953,85.9000015258789,486800.0,0.005467037501797112,1.264717432036711,0.8709653602411862,64.05090901441656,67.58834145551305,-0.14288639190020547,-1.6278868570765468,-3.3385933029134094,-6.2900752385044,14.401925834642565,0.7700042724609375,1.9446205809672676,1.2330024719238253,-1.9090996486862792,4.37510459253393,-0.338048588381227,2.8040535322288775,1.7999954223632812,52.63164234961542,-19.749051100644863,1.5710510603050556,3,-0.10000228881835938,-2.765003204345703,-4.365001678466797,-5.920001983642578,2.220001220703125,0,0.01943544953408094,-1.4444417533045515,85.97000122070312,-1.048519770665219,85.58999633789062,1.8292519538518794,86.31999969482422,0.01943544953408094 4705,2015-03-03,86.2300033569336,86.80999755859375,85.86000061035156,86.04000091552734,309800.0,-0.002429420158970963,-2.45451518934665,0.35185577643086224,53.78693130901394,65.89946609561409,0.020691061981779058,-1.0819277082235317,-3.0457717642605076,-5.97526492195486,15.030327635510277,0.9499969482421875,1.975550659518973,0.7745033264160099,-1.7854524986954488,3.3344591515274686,-0.5054745861397123,2.054481238971732,1.933994598388665,47.10534399575966,-20.913094609565597,1.2799779125557293,3,0.10999679565429688,-2.555004119873047,-3.555004119873047,-4.165004730224609,2.0499954223632812,1,0.022729896882406342,1.264717432036711,86.44000244140625,-1.4444417533045515,85.97000122070312,-1.048519770665219,85.58999633789062,0.022729896882406342 4706,2015-03-04,86.08000183105469,86.56999969482422,85.12000274658203,85.12000274658203,319400.0,-0.0017395514326724593,-2.0208298563924054,5.052561837455831,55.57031740908222,64.36379989307143,0.22053429944291736,-0.7498464736016643,-2.867142666776971,-5.737025784292115,16.387816178212276,1.4499969482421875,1.9801180714084126,0.4845016479492159,-1.8727367731609093,2.841740069059341,-0.6941175626058396,1.6631208585042714,2.009516213989258,43.15793066478207,-22.407088806019104,1.1786192105550612,3,0.2599983215332031,-2.4050025939941406,-3.4050025939941406,-3.8100013732910156,2.4799957275390625,2,0.02381500207663456,-2.45451518934665,86.2300033569336,1.264717432036711,86.44000244140625,-1.4444417533045515,85.97000122070312,0.02381500207663456 4707,2015-03-05,86.37999725341797,86.58999633789062,85.6500015258789,86.31999969482422,439600.0,0.0034850768585259484,2.916679912261182,0.06249751647076588,53.34259204161956,61.29305376064954,-0.13259696479191518,-0.7869691648072887,-3.131210563087251,-5.931772872249098,17.738393134590485,0.9399948120117188,1.837886243165329,0.5919971466064453,-1.2926071821217562,2.476601475334647,-0.35030501775764833,1.534299310970539,1.6365304795532296,75.8426629176882,12.438540656713094,0.9423021643640986,3,-0.039997100830078125,-2.704998016357422,-3.704998016357422,-4.109996795654297,1.1500015258789062,3,0.0070618271561408985,-2.0208298563924054,86.08000183105469,-2.45451518934665,86.2300033569336,1.264717432036711,86.44000244140625,0.0070618271561408985 4708,2015-03-06,85.36000061035156,86.47000122070312,85.19999694824219,86.26000213623047,322800.0,-0.011808250468843928,-1.0819591142462275,-15.00063580874873,44.26018608353615,58.17836254470532,0.6605759750268163,0.380105045379878,-2.0838192495565266,-4.795583180492372,18.83620752146373,1.2700042724609375,1.6446935702665542,-0.5089996337890597,-2.145966273121104,1.1279670055429847,-1.327482953455089,0.3094836858769696,2.584996616788331,14.201100622542448,-43.08464198285879,0.8184833196660231,3,0.9799995422363281,-1.6850013732910156,-2.5175018310546875,-3.0900001525878906,1.589996337890625,4,0.046157479067876706,2.916679912261182,86.37999725341797,-2.0208298563924054,86.08000183105469,-2.45451518934665,86.2300033569336,0.046157479067876706 4709,2015-03-09,85.94999694824219,86.02999877929688,85.12999725341797,85.37999725341797,535900.0,0.006911859579099788,1.4657462663169005,-0.6333319204848896,46.3803376597846,56.427626683370534,0.03507644565979717,-0.06184549639560544,-2.664468030455481,-5.239388346995966,19.58334887913256,0.9000015258789062,1.3919328277576852,-0.015003204345703125,-1.4043384014282907,1.3743319927368844,-0.709670802887004,0.6796643941955978,1.9249003831830294,49.11223370396955,-3.3521064563529563,0.6946675985412967,3,0.3900032043457031,-2.2749977111816406,-2.9899978637695312,-3.6799964904785156,1.4500045776367188,0,0.03408959173017978,-1.0819591142462275,85.36000061035156,2.916679912261182,86.37999725341797,-2.0208298563924054,86.08000183105469,0.03408959173017978 4710,2015-03-10,84.58999633789062,85.73999786376953,84.58000183105469,85.08000183105469,409200.0,-0.015823160658987923,-3.5490530473027557,-0.859659220195152,42.56751764299547,53.406218101487106,1.37857779353088,1.4347206220355702,-1.3223361339228887,-3.7286033692137295,20.298067548491293,1.3699951171875,0.9064380547536501,-1.4150035858154268,-2.566360913149481,-0.2636462584813728,-1.990682249482461,-0.8393249221483927,3.2162030957342154,0.4972405049837922,-49.46015919051469,0.5756786636670299,3,1.7500038146972656,-0.9149971008300781,-1.7124977111816406,-2.174999237060547,3.19000244140625,1,0.04811452299821961,1.4657462663169005,85.94999694824219,-1.0819591142462275,85.36000061035156,2.916679912261182,86.37999725341797,0.04811452299821961 4711,2015-03-11,84.80999755859375,85.33999633789062,84.43000030517578,84.94000244140625,526000.0,0.00260079477748576,-1.0449363073705145,0.2653131130694734,39.14080971755753,51.07145510053334,1.0301932644682807,1.2114617735443574,-1.5567285028509303,-3.787505554050611,20.35209670497857,0.9099960327148438,0.582022963315282,-1.1535022735595675,-2.414835958948629,0.10783141182949407,-1.7841691162540911,-0.5228354308650438,2.928877935186719,17.59249774826484,-26.219331812874692,0.6306668426945276,3,0.8100013732910156,0.060001373291015625,-2.277498245239258,-2.3649978637695312,1.5200042724609375,2,0.04091500201147591,-3.5490530473027557,84.58999633789062,1.4657462663169005,85.94999694824219,-1.0819591142462275,85.36000061035156,0.04091500201147591 4712,2015-03-12,84.9000015258789,85.86000061035156,84.69999694824219,85.29000091552734,423600.0,0.0010612424227813833,-1.9366863676748947,2.999882629107981,35.031853943231454,48.236828313470824,0.9297988773306258,1.1538379952544346,-1.6429662177465048,-3.7176046941736445,20.39511950096451,1.160003662109375,0.45237572543493343,-1.0464984893798857,-2.3570922749929224,0.2640952962331511,-1.701795382186404,-0.3912015965733673,2.7065189603573714,23.039265184919238,-13.295186053570255,0.6552968928065183,3,0.7199974060058594,0.09999847412109375,-2.367502212524414,-2.4550018310546875,1.6100006103515625,3,0.04310949313233192,-1.0449363073705145,84.80999755859375,-3.5490530473027557,84.58999633789062,1.4657462663169005,85.94999694824219,0.04310949313233192 4713,2015-03-13,84.98999786376953,85.19999694824219,84.33999633789062,84.8499984741211,350400.0,0.0010600275179404317,2.071444141689373,-0.35897335576509254,41.21915434316814,45.69996668333212,0.7668079964561372,1.045789059541562,-1.6977691614338113,-3.6546507650991202,20.16233293629434,0.8600006103515625,0.17144928127342496,-0.9110019683837862,-2.2898035273091892,0.4677995905416168,-1.6004027478464877,-0.2216011889210847,2.489461815224331,38.461573187908556,2.7561027824495525,0.6894007794626992,3,0.5849990844726562,0.29000091552734375,-2.457498550415039,-2.5449981689453125,1.69000244140625,4,0.029885880449117108,-1.9366863676748947,84.9000015258789,-1.0449363073705145,84.80999755859375,-3.5490530473027557,84.58999633789062,0.029885880449117108 4714,2015-03-16,86.44000244140625,86.4800033569336,85.30000305175781,85.31999969482422,367800.0,0.017060884975675927,-1.0344902428918135,8.000054495912806,55.28350173381875,45.866252286088205,-0.7634852071685287,-0.4111171077859552,-3.069537566256429,-4.959763544590913,20.22309711145258,1.4900054931640625,0.09156506073146886,0.5300025939941406,-0.8609619643880109,1.9209671523762921,-0.16547968519692802,1.2254848731852093,0.8510894371214164,98.13080447066793,56.397427783518886,0.6954822791910743,3,-0.975006103515625,-0.6950035095214844,-4.072502136230469,-3.9950027465820312,0.5799942016601562,0,0.0058999825593670785,2.071444141689373,84.98999786376953,-1.9366863676748947,84.9000015258789,-1.0449363073705145,84.80999755859375,0.0058999825593670785 4715,2015-03-17,86.83999633789062,87.08999633789062,86.0199966430664,86.41999816894531,339300.0,0.004627416533861339,1.3260909226610054,0.3749974455214883,53.48523261985872,45.63457619839671,-1.1933450610053455,-0.830040341086999,-3.3734285942275477,-5.239011238048022,20.231631202298754,1.0699996948242188,-0.01442093727924032,0.9149967193603459,-0.5106118248658902,2.340605263586582,0.20219244724722785,1.627800991473464,0.2740298081988186,90.9090909090909,48.27053851828164,0.7128042721131197,3,-1.125,-1.0949974060058594,-4.714996337890625,-4.394996643066406,1.2300033569335938,1,0.00644870119304608,-1.0344902428918135,86.44000244140625,2.071444141689373,84.98999786376953,-1.9366863676748947,84.9000015258789,0.00644870119304608 4716,2015-03-18,87.70999908447266,88.25,86.22000122070312,86.5199966430664,285800.0,0.01001845673964441,-1.2681635680126844,2.8333514986376023,63.94738929093798,46.81288700387653,-2.020270358125714,-1.6424889701206098,-4.1100919923013635,-5.960107881167687,20.471561602431585,2.029998779296875,-0.18341582122224054,1.6949996948242188,0.061294979174846276,3.3287044104735912,0.8781473369995325,2.511852052648905,-3.3700027465820312,86.18924783216129,40.25090713659928,0.8168523578246863,3,-1.4150009155273438,-1.875,-5.584999084472656,-5.2649993896484375,-0.25,2,0.0007980811259249432,1.3260909226610054,86.83999633789062,-1.0344902428918135,86.44000244140625,2.071444141689373,84.98999786376953,0.0007980811259249432 4717,2015-03-19,87.8499984741211,88.04000091552734,87.11000061035156,87.70999908447266,289400.0,0.0015961622518501084,2.5768948619384373,0.11764630455967585,62.77173265166287,48.86972551144617,-2.1566122720439864,-1.7775378859979867,-4.060795435217727,-5.9568589279216155,20.873922291516678,0.9300003051757812,-0.20872913635905377,1.7739990234374972,-0.03779199703397751,3.585790043908972,0.8681035132017598,2.6798945336732345,-3.4318020629882824,89.76979152845313,41.33260291254689,0.9058955102357387,3,-1.5550003051757812,-1.5550003051757812,-5.437498092651367,-5.404998779296875,-0.9399948120117188,3,-0.01730218178107501,-1.2681635680126844,87.70999908447266,1.3260909226610054,86.83999633789062,-1.0344902428918135,86.44000244140625,-0.01730218178107501 4718,2015-03-20,88.56999969482422,88.72000122070312,87.72000122070312,88.27999877929688,639700.0,0.008195802313135214,2.3898077146884256,2.071444141689373,63.99473862031145,50.826881173726925,-2.652308833927407,-2.5229294938991416,-4.5937383258550994,-6.533878637169323,21.15196616952658,1.0,-0.21812656122637009,2.428000259399411,0.35832310165605463,4.497677417142768,1.3931616805277258,3.4628388382710966,-4.075167211914064,95.61398812312333,45.73662746421904,1.0348385788716785,3,-2.0400009155273438,-2.0400009155273438,-6.07499885559082,-6.125,-1.8799972534179688,4,-0.02325841216768265,2.5768948619384373,87.8499984741211,-1.2681635680126844,87.70999908447266,1.3260909226610054,86.83999633789062,-0.02325841216768265 4719,2015-03-23,87.77999877929688,88.30999755859375,87.54000091552734,88.06999969482422,560500.0,-0.00891950906909067,1.0,-1.0,59.4627375104683,52.70412782566835,-1.7605655306584964,-1.6954143940675408,-3.6848663160916715,-5.611063913027209,21.375996088117926,1.029998779296875,-0.24428583836815676,1.5589992523193388,-0.6367758608817411,3.7547743655204187,0.46111169571879884,2.6568868089198787,-3.1161595468749965,65.18515378855311,14.339287158036285,1.097887556600543,3,-1.25,-1.25,-5.112497329711914,-5.249996185302734,-0.9300003051757812,0,-0.012531311112076837,2.3898077146884256,88.56999969482422,2.5768948619384373,87.8499984741211,-1.2681635680126844,87.70999908447266,-0.012531311112076837 4720,2015-03-24,87.83999633789062,88.16999816894531,87.18000030517578,87.87000274658203,252400.0,0.0006834991960367187,2.1428640629730547,0.10347004814395833,60.864175902012086,55.11783517949664,-1.465144586924822,-1.6659839037380237,-3.593830560939992,-5.557467475776974,21.872003360885042,0.9899978637695312,-0.09960217574980845,1.5079971313476506,-0.7822715092159029,3.798265771911204,0.3628628110658667,2.6531314516294344,-3.0139106259374984,64.7998046875,12.445214897673196,1.1451343202817776,3,-1.30999755859375,-1.30999755859375,-4.5124969482421875,-5.284996032714844,-2.0,1,-0.009335151741923564,1.0,87.77999877929688,2.3898077146884256,88.56999969482422,2.5768948619384373,87.8499984741211,-0.009335151741923564 4721,2015-03-25,86.41999816894531,88.48999786376953,86.36000061035156,87.87000274658203,470800.0,-0.016165735748474575,-1.7133728247717255,48.323162979913555,50.21692485537654,56.805065280846094,0.23160495584914997,-0.2509777396494428,-2.0091056196657178,-4.0231553118012044,22.298326885860924,2.1299972534179688,-0.04286214862104032,0.08299903869628622,-2.2075958949453707,2.373593972337943,-1.0622984281245493,1.2282965055171218,-1.4381558366421814,2.5422687744480004,-44.906274518448335,1.145297466820832,3,0.1100006103515625,0.1100006103515625,-2.837495803833008,-3.6749954223632812,0.06999969482421875,2,0.019092820653076936,2.1428640629730547,87.83999633789062,1.0,87.77999877929688,2.3898077146884256,88.56999969482422,0.019092820653076936 4722,2015-03-26,86.7300033569336,87.06999969482422,85.31999969482422,85.91999816894531,295400.0,0.0035871927164616846,1.3489966563746498,-0.5586225040119965,58.049367818307495,58.67508900030602,0.2329853256132708,-0.4966614983983675,-2.170274333218586,-4.225942683118603,21.408772405866554,1.75,0.1816505394607617,0.3360038757324162,-1.9329572968539281,2.6049650483187605,-0.7984767105607489,1.4704844620255813,-1.5986346690944657,41.47067733285463,-9.762776294259695,1.1344805862931693,3,0.279998779296875,-0.20000457763671875,-3.0075016021728516,-3.9850006103515625,0.7599945068359375,3,0.00841687650506362,-1.7133728247717255,86.41999816894531,2.1428640629730547,87.83999633789062,1.0,87.77999877929688,0.00841687650506362 4723,2015-03-27,86.79000091552734,87.01000213623047,86.02999877929688,86.93000030517578,296600.0,0.0006917739683098834,5.533289252835563,-0.17283764564044118,55.263180538359684,58.67283108969946,0.5086607048170606,-0.518669357492783,-2.0805710956172305,-4.198042265961433,20.47114529642018,0.9800033569335938,0.4447375932502382,0.35500144958496094,-1.9113334283020293,2.621336327471951,-0.7781659893585413,1.4881688885284632,-1.5150869263736553,46.3723050411795,-4.917575581791866,1.1331674389434951,3,0.22999954223632812,-0.26000213623046875,-2.8050003051757812,-4.0149993896484375,0.4499969482421875,4,0.001382679402190945,1.3489966563746498,86.7300033569336,-1.7133728247717255,86.41999816894531,2.1428640629730547,87.83999633789062,0.001382679402190945 4724,2015-03-30,88.12000274658203,88.37000274658203,86.66999816894531,87.45999908447266,221800.0,0.01532436705870266,1.9310331219910026,-4.71433242506812,72.20128538429574,60.752392507970235,-0.623544144632433,-1.8091105088066115,-3.2458770778710004,-5.423376709752091,19.80527066773962,1.7000045776367188,0.7928635972755131,1.6010032653808537,-0.7873628981925975,3.989369428954305,0.406820183594121,2.7951863471675864,-2.8000030517578125,88.32822299987004,29.348806407424448,1.1941830817867285,3,-1.1000022888183594,-1.5900039672851562,-3.890003204345703,-5.100002288818359,-3.8000030517578125,0,-0.016227874042267332,5.533289252835563,86.79000091552734,1.3489966563746498,86.7300033569336,-1.7133728247717255,86.41999816894531,-0.016227874042267332 4725,2015-03-31,88.19000244140625,88.95999908447266,87.38999938964844,87.80999755859375,456100.0,0.0007943678239039631,-1.573767416264352,0.5757617792574097,71.66668948963283,61.61009253004744,-0.5385401149169837,-1.8179503969950446,-3.2069344026187565,-5.377658981824595,19.058854206398102,1.5699996948242188,1.0956277761464577,1.5730030059814482,-0.9238178668087471,4.069823878771643,0.3245925695863576,2.8214134423765387,-2.7340026855468693,78.84624252256332,14.027240297844997,1.2484104363950956,3,-1.0500030517578125,-1.5400047302246094,-3.9175033569335938,-5.170001983642578,-1.970001220703125,1,-0.015194511057820437,1.9310331219910026,88.12000274658203,5.533289252835563,86.79000091552734,1.3489966563746498,86.7300033569336,-0.015194511057820437 4726,2015-04-01,88.12999725341797,88.1500015258789,87.29000091552734,87.87999725341797,459300.0,-0.0006804080545087521,4.930863937703883,0.6578862833279795,70.78503186276916,62.50045910905924,-0.46119218358131775,-1.682766452588865,-3.0303126706939736,-5.194883333938563,18.969620761965345,0.9000015258789062,1.183764119118905,1.4104980468750057,-1.1607075128769395,3.981703606626951,0.12489526699903308,2.6961008267509783,-2.4637575378417864,77.19774807064319,6.80084881347571,1.2856027798759693,4,-0.9899978637695312,-1.4799995422363281,-3.4899978637695312,-5.109996795654297,-1.4399948120117188,2,-0.025984352512146813,-1.573767416264352,88.19000244140625,1.9310331219910026,88.12000274658203,5.533289252835563,86.79000091552734,-0.025984352512146813 4727,2015-04-02,86.98999786376953,88.98999786376953,86.70999908447266,88.13999938964844,571600.0,-0.012935429764854844,-1.6666666666666667,-4.600006103515625,61.3378590656508,62.20525026965251,0.6079159920670918,-0.5214596896404373,-1.7990462152167197,-3.9590518835034203,19.033508692524702,2.279998779296875,1.2422420568759946,0.23999862670898153,-2.3287208394443297,2.808718092862293,-1.044361106367674,1.5243583597856372,-1.1261325860595548,32.4324115337923,-40.268945993563854,1.2843597330766547,4,0.16500091552734375,-0.3250007629394531,-2.259998321533203,-3.9699974060058594,-0.6100006103515625,3,-0.00574778724311531,4.930863937703883,88.12999725341797,-1.573767416264352,88.19000244140625,1.9310331219910026,88.12000274658203,-0.00574778724311531 4728,2015-04-06,89.30000305175781,89.33000183105469,86.27999877929688,86.58999633789062,608600.0,0.02655483670209824,1.2021648717878095,-2.3565244505184664,64.77271831636425,62.79524813697428,-1.7742274225003314,-2.6574015899623618,-4.043542311443559,-6.177022077017838,19.3945659857497,3.0500030517578125,1.196127888911434,2.353003692626956,-0.3667587144044404,5.072766099658352,0.9931224891112578,3.712884896142654,-3.1860471671630677,99.01643444980864,28.31180559515984,1.3598812035156953,4,-1.9750022888183594,-2.4650039672851562,-4.292503356933594,-5.8000030517578125,-2.3899993896484375,0,-0.020268814402382596,-1.6666666666666667,86.98999786376953,4.930863937703883,88.12999725341797,-1.573767416264352,88.19000244140625,-0.020268814402382596 4729,2015-04-07,88.87999725341797,89.63999938964844,88.80000305175781,88.83999633789062,432300.0,-0.0047033122506884295,-13.001398868188465,0.014760448866291673,60.51544713272995,62.75650049594293,-1.3206591189204744,-2.115073565181433,-3.5638139144915044,-5.662497452809845,19.907672980991016,0.839996337890625,1.144981254603536,1.7864978790283175,-1.0213663712671774,4.594362129323812,0.38256575388057,3.190430004176065,-2.5999984741210938,77.38089291147632,8.850628531340917,1.403932125147749,4,-1.3999977111816406,-1.8899993896484375,-3.87249755859375,-5.379997253417969,-0.6800003051757812,1,-0.018451838887577954,1.2021648717878095,89.30000305175781,-1.6666666666666667,86.98999786376953,4.930863937703883,88.12999725341797,-0.018451838887577954 4730,2015-04-08,88.66000366210938,89.5,88.5199966430664,88.83999633789062,419700.0,-0.002475175496251869,-3.2608219723355556,-4.49971390425329,55.24863788070001,63.31557972097887,-1.086357157647285,-1.6596209315600277,-3.298317936345029,-5.360439659164939,20.880945669482532,0.9800033569335938,1.0144939154018005,1.363003921508792,-1.2650889662648979,3.9910968092824817,0.048957477621939915,2.677050365395644,-2.3800048828125,70.83346578807544,4.349527572106041,1.314046443886846,4,-1.1800041198730469,-1.6700057983398438,-3.6525039672851562,-5.160003662109375,1.8199996948242188,2,-0.04895109167630163,-13.001398868188465,88.87999725341797,1.2021648717878095,89.30000305175781,-1.6666666666666667,86.98999786376953,-0.04895109167630163 4731,2015-04-09,88.27999877929688,88.81999969482422,87.80000305175781,88.37999725341797,371400.0,-0.004286091440518391,1.0816186717113918,0.5555696846388606,52.31431408249094,62.67835152811036,-0.46350755284565537,-1.0607060573263567,-2.817937637504059,-4.897192471431765,21.81052238032376,1.0199966430664062,0.9647688442532143,0.8094989776611357,-1.5740722002291818,3.193070155551453,-0.382286611284016,2.0012845666062873,-1.5967999267578108,59.52379871117751,-3.848795209201988,1.1917855889451576,4,-0.44499969482421875,-1.2900009155273438,-3.2724990844726562,-4.779998779296875,1.4199981689453125,3,-0.023334816346608944,-3.2608219723355556,88.66000366210938,-13.001398868188465,88.87999725341797,1.2021648717878095,89.30000305175781,-0.023334816346608944 4732,2015-04-10,88.55999755859375,88.98999786376953,87.87999725341797,88.0,307500.0,0.0031717125415562375,-1.7749909401285549,-5.600061036087586,49.94349084344765,62.08727489534236,-0.510284760475102,-1.109323746381932,-2.9374332534137153,-5.081735703779174,22.415531832648078,1.1100006103515625,0.9028978814767612,0.9064979553222656,-1.1909426072433575,3.003938517887889,-0.14222232596054596,1.9552182366050772,-1.5219826416015678,67.85709420029882,8.2090985566617,1.0487202812828138,4,-0.5999984741210938,-1.5699996948242188,-3.5524978637695312,-5.05999755859375,1.7600021362304688,4,-0.021115573269412713,1.0816186717113918,88.27999877929688,-3.2608219723355556,88.66000366210938,-13.001398868188465,88.87999725341797,-0.021115573269412713 4733,2015-04-13,87.52999877929688,88.87000274658203,87.47000122070312,88.30000305175781,231600.0,-0.011630519508713855,-2.1460730022116685,-1.3750136239782016,48.62486424059504,59.46767254604229,0.7104309804044817,0.12724630231322465,-1.7739663641875154,-3.9692852609823035,23.271913413452044,1.4000015258789062,1.0353839623989955,-0.2505008697509794,-1.936036926524892,1.4350351870229332,-1.0932688981379357,0.5922671586359769,-0.1797457255859456,2.7648667843305463,-53.86186556608211,0.8427680283869551,4,0.43000030517578125,-0.5400009155273438,-2.5224990844726562,-4.029998779296875,2.5800018310546875,0,-0.013138370180703296,-1.7749909401285549,88.55999755859375,1.0816186717113918,88.27999877929688,-3.2608219723355556,88.66000366210938,-0.013138370180703296 4734,2015-04-14,86.94999694824219,87.58999633789062,86.41999816894531,87.33999633789062,330000.0,-0.006626320566016863,1.62921117149862,0.5064899034936489,45.36941769000415,56.54575345719466,1.2371092807028958,0.7878058778698005,-1.0161273902072878,-3.3084093932667002,22.93444028854345,1.1699981689453125,1.0590049078751065,-0.8560024261474553,-2.470065510824341,0.7580606585294305,-1.663033968485891,-0.04897088380901948,2.69000244140625,17.20774234460072,-36.79950031633081,0.8070315423384402,4,1.0100021362304688,0.04000091552734375,-1.9424972534179688,-3.4499969482421875,3.5600051879882955,1,-0.0004599573034673732,-2.1460730022116685,87.52999877929688,-1.7749909401285549,88.55999755859375,1.0816186717113918,88.27999877929688,-0.0004599573034673732 4735,2015-04-15,87.4000015258789,87.94000244140625,86.88999938964844,87.2300033569336,244800.0,0.005175440982529089,-1.470577675654328,-0.4358934230603701,55.67130109981323,54.86645003908844,0.7412037971139966,0.40254531378728586,-1.2984196171114348,-3.677295511399876,22.26239232853872,1.0500030517578125,1.1303473222568812,-0.43399810791015625,-1.9960945664316512,1.1280983506113387,-1.2150463371709037,0.3470501213505912,2.1755978393554756,38.13243086788084,-21.46009249467682,0.7810482292607451,4,0.55999755859375,-0.410003662109375,-2.3925018310546875,-3.9000015258789062,2.8199996948242188,2,0.00915326554229412,1.62921117149862,86.94999694824219,-2.1460730022116685,87.52999877929688,-1.7749909401285549,88.55999755859375,0.00915326554229412 4736,2015-04-16,87.77999877929688,87.93000030517578,86.70999908447266,86.94999694824219,308800.0,0.004347794585626508,1.1592848655071837,4.882416300152589,56.02751833110116,54.27641217969404,0.34233876506755223,0.029577607843037867,-1.5679515455497324,-3.970426723155157,20.83984663207889,1.220001220703125,0.9457901225383694,-0.05750083923339844,-1.618740923295249,1.5037392448284521,-0.8381208812643308,0.7231192027975339,1.7324885620117243,52.91831797064018,-8.596100294504595,0.7806200420309258,4,0.18000030517578125,-0.7900009155273438,-2.7724990844726562,-4.279998779296875,2.25,3,0.03075876754595619,-1.470577675654328,87.4000015258789,1.62921117149862,86.94999694824219,-2.1460730022116685,87.52999877929688,0.03075876754595619 4737,2015-04-17,86.33000183105469,87.95999908447266,86.23999786376953,87.33999633789062,244900.0,-0.01651853461388031,-1.8907524234497615,-1.2168581671109477,47.72277990586397,52.38197457852734,1.8873442502210622,1.4333501342309205,0.0021176329761942725,-2.4415925085263694,19.408507947568754,1.720001220703125,0.7193024228719906,-1.4314979553222713,-3.13195357343065,0.2689576627861072,-2.2817257643764606,-0.581270146268082,3.12063572680664,3.422197725690415,-57.52874413282377,0.8502278090541865,4,1.6099967956542969,0.6599960327148438,-1.0850028991699219,-2.8300018310546875,2.7900009155273438,4,0.0390361988382959,1.1592848655071837,87.77999877929688,-1.470577675654328,87.4000015258789,1.62921117149862,86.94999694824219,0.0390361988382959 4738,2015-04-20,86.51000213623047,87.05000305175781,86.44999694824219,86.9800033569336,307000.0,0.002085026078512575,-1.0338790182843252,0.46535027420646313,41.005595449988746,50.21421328044499,1.4192075401919055,1.1500717843012467,-0.09225104837881304,-2.5738007702087486,17.53970092505432,0.720001220703125,0.4972822434107087,-1.1484977722167997,-2.891770797171162,0.5947752527375627,-2.020134284693981,-0.2768612597396185,2.812209833867186,15.6979116765139,-40.06368693382734,0.8716365124771824,4,1.3599967956542969,0.4799957275390625,-1.200002670288086,-3.0100021362304688,3.3199996948242188,0,0.04404112200337251,-1.8907524234497615,86.33000183105469,1.1592848655071837,87.77999877929688,-1.470577675654328,87.4000015258789,0.04404112200337251 4739,2015-04-21,86.68000030517578,87.30000305175781,86.38999938964844,86.91000366210938,305400.0,0.0019650695266151263,-1.2469082312162685,0.4893675735341861,41.65745660734293,48.70408202784975,1.0105965544562423,0.9417216756287701,-0.18222568797908423,-2.6950121653072046,15.688313303707968,0.910003662109375,0.4348669602666746,-0.923499679565424,-2.7192521917373114,0.8722528326064634,-1.8213759356513606,-0.02562342347948743,2.5189231006687436,25.58151913557247,-26.13394366597803,0.8978762560859436,4,0.93499755859375,0.7900009155273438,-1.25250244140625,-3.1800003051757812,3.029998779296875,1,0.03957083863751398,-1.0338790182843252,86.51000213623047,-1.8907524234497615,86.33000183105469,1.1592848655071837,87.77999877929688,0.03957083863751398 4740,2015-04-22,87.0199966430664,87.06999969482422,86.36000061035156,86.7300033569336,266100.0,0.003922431203202459,2.6410266442349073,-1.2608219723355558,44.05144484185978,47.7859854455574,0.462094750580917,0.5661710760493293,-0.42886076535452844,-2.9888588569871217,14.14110805358541,0.7099990844726562,0.14326312908714556,-0.5425033569335938,-2.3529048421140573,1.2678981282468698,-1.4477040995238184,0.3626973856566309,2.0605697410951223,45.34873405368961,-3.0135407985004363,0.9052007425902303,4,0.595001220703125,0.4600028991699219,-1.414999008178711,-3.5199966430664062,1.9800033569335938,2,0.04010578749478899,-1.2469082312162685,86.68000030517578,-1.0338790182843252,86.51000213623047,-1.8907524234497615,86.33000183105469,0.04010578749478899 4741,2015-04-23,88.06999969482422,88.61000061035156,86.61000061035156,86.69000244140625,324800.0,0.012066227215161263,-1.5974010532521514,4.758721389108129,55.84416227811603,48.44161560496501,-0.6937885983970631,-0.3730040366058063,-1.4310166272938147,-3.999710199558365,13.734757603301498,2.0,-0.06030500797055538,0.4249996185302791,-1.3152060291989187,2.165205266259477,-0.4451032053343198,1.295102442394878,0.8969439485216242,77.21517764879717,25.729236990811913,0.8701028238645985,4,-0.5149993896484375,-0.5900001525878906,-2.3400020599365234,-4.569999694824219,1.3400039672851562,3,0.024412416638230683,2.6410266442349073,87.0199966430664,-1.2469082312162685,86.68000030517578,-1.0338790182843252,86.51000213623047,0.024412416638230683 4742,2015-04-24,87.45999908447266,88.69000244140625,87.3499984741211,88.44000244140625,204300.0,-0.006926315572445829,-1.2333314259919765,-0.7101487734894598,37.798383661360155,47.23867331838335,-0.28634404375377187,0.3104047334522164,-0.766375364476346,-3.3612119854976754,14.26381914312554,1.3400039672851562,-0.2092973099673685,-0.22150077819824787,-1.9107772499314706,1.4677756935349748,-1.0661390140648592,0.6231374576683635,1.397866727690129,47.21019784019542,1.6648101032323623,0.8446382358666127,4,0.005001068115234375,0.020000457763671875,-1.3950004577636719,-3.954998016357422,2.0699996948242188,4,0.029384858469321484,-1.5974010532521514,88.06999969482422,2.6410266442349073,87.0199966430664,-1.2469082312162685,86.68000030517578,0.029384858469321484 4743,2015-04-27,86.91000366210938,88.04000091552734,86.69999694824219,87.69000244140625,231500.0,-0.006288536795341915,-1.2333172269976094,0.7959143953725545,37.157783434345845,46.32626951219909,0.1860181396510967,0.9168592732678889,-0.18828085860437227,-2.7782829688800064,14.601135706379603,1.3400039672851562,-0.323709617087502,-0.777496337890625,-2.454246152705167,0.8992534769239171,-1.615871245297896,0.06087856951664605,1.843147432117675,23.605262640881737,-17.173174140272618,0.8383749074072718,4,0.5549964904785156,0.5699958801269531,-0.6150054931640625,-3.4050025939941406,4.109992980957031,0,0.025428592697622543,-1.2333314259919765,87.45999908447266,-1.5974010532521514,88.06999969482422,2.6410266442349073,87.0199966430664,0.025428592697622543 4744,2015-04-28,86.69000244140625,87.62999725341797,86.26000213623047,87.08000183105469,222500.0,-0.0025313682134734394,-1.1919921875,0.5,37.15774647326926,44.26920788702754,0.40818578933182437,1.0795864212603874,0.04623668316116891,-2.5296461885481847,13.892856428086597,1.3699951171875,-0.45086213430542443,-0.9259975433349581,-2.646479417816451,0.7944843311465348,-1.7862384805757046,-0.06575660609421163,2.0,17.695483587384814,-18.484707914847334,0.8602409372407441,4,0.7749977111816406,0.7899971008300781,-0.160003662109375,-2.950000762939453,2.9499969482421875,1,0.036221009357691125,-1.2333172269976094,86.91000366210938,-1.2333314259919765,87.45999908447266,-1.5974010532521514,88.06999969482422,0.036221009357691125 4745,2015-04-29,86.8499984741211,87.18000030517578,86.0199966430664,86.44999694824219,351100.0,0.0018456111224933736,1.1886754428266049,-1.025646543291991,40.40266875579245,42.53311348977102,0.18100143269614932,0.8580458122736729,-0.10611114407313949,-2.6575501875767316,12.719899888125873,1.160003662109375,-0.49253057782397036,-0.6990013122558594,-2.429700829754907,1.0316982052431882,-1.564351071005376,0.16634844649365732,1.742003784179687,31.086143392301473,-2.0527864272866267,0.8653497587495216,4,0.5050010681152344,0.6300010681152344,-0.31999969482421875,-3.009998321533203,3.2700042724609517,2,0.032930347272300375,-1.1919921875,86.69000244140625,-1.2333172269976094,86.91000366210938,-1.2333314259919765,87.45999908447266,0.032930347272300375 4746,2015-04-30,85.83999633789062,86.62000274658203,85.66000366210938,86.25,507900.0,-0.011629270627234622,-1.493539693234513,-1.0250052451887315,33.37406078151932,40.93881136484383,0.9910990485946201,1.7788952331295462,0.9202703757490553,-1.6206840367719053,11.687721265291561,1.1899948120117188,-0.4789041680955961,-1.594503402709961,-3.46103429209937,0.2720274866794483,-2.5277688474046727,-0.6612379580152492,2.5976855834960872,5.940354729219334,-21.864828765396563,0.9332654446947051,4,1.3350067138671875,1.6400032043457031,0.69000244140625,-1.9249954223632812,2.9800033569335938,3,0.03681271897625327,1.1886754428266049,86.8499984741211,-1.1919921875,86.69000244140625,-1.2333172269976094,86.91000366210938,0.03681271897625327 4747,2015-05-01,86.48999786376953,86.93000030517578,85.62000274658203,86.0999984741211,260600.0,0.007572245498710384,1.0629813410868547,-0.9512095273539263,43.33332355205255,41.197447820628696,0.4092127835154855,1.1483930430339626,0.2713279188017452,-2.2483913670599236,10.010445526397753,1.30999755859375,-0.6043675030516482,-0.919501876831049,-2.824106009855953,0.9851022561938549,-1.8718039433434939,0.032800189681395864,1.7254697968749895,35.950238655207855,4.772003010508616,0.9523020665124514,5,0.6650047302246094,0.9900016784667969,0.04000091552734375,-2.5749969482421875,2.3100051879882812,4,0.03376119632861063,-1.493539693234513,85.83999633789062,1.1886754428266049,86.8499984741211,-1.1919921875,86.69000244140625,0.03376119632861063 4748,2015-05-04,87.48999786376953,87.95999908447266,86.58000183105469,86.7699966430664,366800.0,0.011562030578091909,-1.5091067985406927,1.8461598654094449,53.28467966263571,42.489361493439006,-0.4885299612425058,0.006154868654618895,-0.7359586888158702,-3.214147996293903,8.943454323434871,1.470001220703125,-0.7483491708563008,0.17099838256835653,-1.5148171490210558,1.8568139141577689,-0.6719093832263496,1.0139061483630627,-1.8699951171875,79.91444631375771,45.02879474560686,0.8429077657947034,5,-0.3349952697753906,0.14000320434570312,-0.7199974060058594,-3.5749969482421875,3.0200042724609517,0,0.02331696154232188,1.0629813410868547,86.48999786376953,-1.493539693234513,85.83999633789062,1.1886754428266049,86.8499984741211,0.02331696154232188 4749,2015-05-05,87.23999786376953,87.93000030517578,86.54000091552734,87.0199966430664,595400.0,-0.002857469494847553,-1.3559457921688305,0.30555673292925867,49.00246956799683,43.03947535189867,-0.1684554837274419,0.13385330277432672,-0.46245063680376575,-2.9298930223307593,7.620844196154673,1.3899993896484375,-0.6981740582157272,0.00299835205078125,-1.5142306902213392,1.5202273943229017,-0.7556161690852861,0.7616128731868486,-1.6199951171875,69.23066890984259,33.319990430847525,0.7586145211360635,5,-0.08499526977539062,0.3900032043457031,-0.4649982452392578,-3.3249969482421875,4.560005187988267,1,0.04332873534911785,-1.5091067985406927,87.48999786376953,1.0629813410868547,86.48999786376953,-1.493539693234513,85.83999633789062,0.04332873534911785 4750,2015-05-06,84.31999969482422,87.91000366210938,84.08999633789062,86.76000213623047,501500.0,-0.033470864746065976,-1.6344794927784063,-11.090858648911084,33.617412953655005,40.56983653806967,2.6018873910157225,2.8586001189344756,2.466307442731477,0.02752746724237909,6.626460860058418,3.82000732421875,-0.65815117591481,-2.6999996185302706,-4.562459183040616,-0.8375400540199252,-3.6312294007854433,-1.7687698362750979,3.6399993896484375,5.943234979270535,-26.667037440768105,0.9312297822551735,5,2.0699996948242188,2.5449981689453125,2.4549999237060547,-0.404998779296875,6.559997558593736,2,0.06309297573622707,-1.3559457921688305,87.23999786376953,-1.5091067985406927,87.48999786376953,1.0629813410868547,86.48999786376953,0.06309297573622707 4751,2015-05-07,86.22000122070312,86.58000183105469,84.13999938964844,84.1500015258789,643800.0,0.022533225008959823,-1.3349261337295257,-0.8483596818170448,49.500451111563834,41.870066254758974,0.46026853487501285,0.8393918252528181,0.5747581751677586,-1.8185139203170877,6.258956966103021,2.44000244140625,-0.590863336276513,-0.696998214721674,-2.492712881824019,1.0987164523806712,-1.5948555482728466,0.20085911882949858,1.7099990844726562,55.03884679910656,17.96249460172899,0.8978573335511725,5,-0.15500259399414062,0.6449966430664062,0.6749973297119141,-2.1850013732910156,2.5499954223632812,3,0.04523314162216052,-1.6344794927784063,84.31999969482422,-1.3559457921688305,87.23999786376953,-1.5091067985406927,87.48999786376953,0.04523314162216052 4752,2015-05-08,86.69000244140625,87.08999633789062,85.98999786376953,87.08999633789062,330000.0,0.005451185502770128,4.5000762951094835,-0.1932337949056277,50.796461849973625,43.38547496760651,-0.14577261959058774,0.23411535108229486,0.1423787259074487,-2.2100378175117896,5.597039165322989,1.0999984741210938,-0.5613859291633077,-0.1334972381591797,-1.7553252355589848,1.4883307592406254,-0.9444112368590822,0.6774167605407229,1.220001220703125,67.18357256495331,26.27100211145308,0.8109139986998991,5,-0.6650047302246094,0.17499542236328125,0.20499610900878906,-2.6550025939941406,3.1800003051757812,4,0.0245702756192403,-1.3349261337295257,86.22000122070312,-1.6344794927784063,84.31999969482422,-1.3559457921688305,87.23999786376953,0.0245702756192403 4753,2015-05-11,86.37999725341797,86.87000274658203,86.18000030517578,86.41000366210938,298500.0,-0.003576020062957208,-2.2093114032753145,0.07501716639963378,48.68879813053197,44.66670292952458,0.09068089737638729,0.47805815175661337,0.47492850996809466,-1.8192081671585214,5.282235515845059,0.69000244140625,-0.762764931937042,-0.3860023498535128,-1.983729485575907,1.2117247858688813,-1.184865917714717,0.4128612180076914,1.4536062622070318,59.63537889640127,16.09022309990329,0.7988635678611976,5,-0.3549995422363281,0.4850006103515625,0.5300006866455078,-2.329998016357422,3.4900054931640625,0,0.028015812402032436,4.5000762951094835,86.69000244140625,-1.3349261337295257,86.22000122070312,-1.6344794927784063,84.31999969482422,0.028015812402032436 4754,2015-05-12,86.91000366210938,86.9800033569336,85.36000061035156,85.66000366210938,498200.0,0.006135753942391187,1.3309402272353037,-41.65776760742436,49.52711580988593,45.68053037997941,-0.4524124950834221,-0.05807564657141029,-0.04106162341190611,-2.269118093916859,5.992886434124481,1.6200027465820312,-0.7362097019317417,0.14600372314453125,-1.4508536625662884,1.742861108855351,-0.6524249697108786,0.9444324159999411,0.84872770996094,73.82203972070877,29.24489335076641,0.7984286928554123,5,-0.8850059509277344,-0.04500579833984375,0.1699962615966797,-2.69000244140625,3.80999755859375,1,0.04142214155366131,-2.2093114032753145,86.37999725341797,4.5000762951094835,86.69000244140625,-1.3349261337295257,86.22000122070312,0.04142214155366131 4755,2015-05-13,88.19999694824219,88.29000091552734,86.80000305175781,87.37999725341797,504400.0,0.014842863097188186,1.979972992149413,0.655999755859375,50.54758729291533,47.588699992356744,-1.7106646719089724,-1.354508660282434,-1.294989880392862,-3.4908191362845287,6.13613620591766,1.4899978637695312,-0.628595627044291,1.3959972381591825,-0.30464467979432186,3.096639156112687,0.5456762791824303,2.2463181971359347,-4.1100006103515625,97.83123050138892,55.01216057836919,0.8503209589767501,5,-2.009998321533203,-1.404998779296875,-0.9649982452392578,-3.8249969482421875,2.720001220703125,2,0.040816397143734306,1.3309402272353037,86.91000366210938,-2.2093114032753145,86.37999725341797,4.5000762951094835,86.69000244140625,0.040816397143734306 4756,2015-05-14,90.4800033569336,90.6999969482422,88.33999633789062,88.69999694824219,946100.0,0.025850413691390184,1.1261328137081914,2.170740330669247,61.1521505412697,49.568569657825314,-3.6467655142566713,-3.6067879917904406,-3.506858066130661,-5.715406551732258,6.848390585909084,2.500000000000014,-0.4385878302540789,3.541003417968753,1.2043933532171422,5.877613482720363,2.3726983855929404,4.709308450344565,-6.30600692749023,95.88026700041694,51.40179691922586,1.168305032375806,5,-3.0850067138671875,-3.0850067138671875,-3.245004653930664,-6.105003356933594,1.3199996948242045,3,0.004420798868744802,1.979972992149413,88.19999694824219,1.3309402272353037,86.91000366210938,-2.2093114032753145,86.37999725341797,0.004420798868744802 4757,2015-05-15,89.69999694824219,90.48999786376952,89.31999969482422,90.2300033569336,524100.0,-0.008620760165252928,1.2285776566757827,-0.29775533734232285,60.130680206375665,50.32923638490754,-2.641296368340903,-2.6997843429146684,-2.6760435433078555,-4.88235753393846,7.40406552198227,1.1699981689452983,-0.29859546284930616,2.5924972534179744,-0.027996021164469198,5.212990528000418,1.2822506161267597,3.902743890709189,-5.264960498046875,81.27339539721434,32.743713455989244,1.3102466372912192,5,-2.3050003051757812,-2.3050003051757812,-2.2874984741210938,-5.3249969482421875,2.250000000000014,4,-0.010367896731506065,1.1261328137081914,90.4800033569336,1.979972992149413,88.19999694824219,1.3309402272353037,86.91000366210938,-0.010367896731506065 4758,2015-05-18,90.31999969482422,90.62999725341795,89.08000183105469,89.33000183105469,246900.0,0.00691195950586021,-1.080533751158473,-1.8678979112985648,62.80872215638567,51.86326445028407,-3.1487742909556857,-3.18290569184812,-3.2041035651243135,-5.443896607334295,7.9229118456734176,1.549995422363267,0.032427655371876085,3.0220001220703097,0.05355102823529023,5.990449215905329,1.537775575152807,4.506224668987812,-5.634364824707035,92.883941685097,38.78283044981717,1.484224546917509,5,-2.9250030517578125,-2.9250030517578125,-2.845001220703125,-5.944999694824219,0.7699966430664062,0,-0.004982251436698948,1.2285776566757827,89.69999694824219,1.1261328137081914,90.4800033569336,1.979972992149413,88.19999694824219,-0.004982251436698948 4759,2015-05-19,90.11000061035156,90.83000183105469,89.8499984741211,90.6500015258789,236000.0,-0.0023250563018402115,1.1777815453736278,-0.5454566472206596,61.462716628564465,54.95718708082957,-2.7813398896043964,-2.8488248164468217,-2.921726559172882,-5.188675389639286,8.739786783322801,0.9800033569335938,0.230405060504296,2.640501022338867,-0.5645183714386093,5.845520416116344,1.0379913254501218,4.2430107192276125,-5.183791257109377,82.13395933512551,24.083861679566773,1.6025096968887382,5,-2.625,-2.6500015258789062,-2.6350021362304688,-5.7350006103515625,1.760002136230483,1,-0.0026633876611245055,-1.080533751158473,90.31999969482422,1.2285776566757827,89.69999694824219,1.1261328137081914,90.4800033569336,-0.0026633876611245055 4760,2015-05-20,90.51000213623048,90.63999938964844,89.97000122070312,90.4000015258789,304400.0,0.004439035880252407,2.6216595183107887,-0.2037044886195321,67.15649425161715,56.91896965194661,-2.470779585379077,-3.1346742680994595,-3.199366242572566,-5.546417872194098,9.573350931069639,0.6699981689453125,0.2799171391382913,2.8660022735595874,-0.6049692323331044,6.336973779452279,1.1305165206132415,4.601488026505933,-5.229565234319551,87.14863498483373,21.57726413514601,1.7354857529463454,5,-2.415000915527358,-3.0500030517578267,-3.035003662109389,-6.135002136230483,1.6800003051757528,2,0.0023201754448813894,1.1777815453736278,90.11000061035156,-1.080533751158473,90.31999969482422,1.2285776566757827,89.69999694824219,0.0023201754448813894 4761,2015-05-21,90.22000122070312,90.87000274658205,89.95999908447266,90.25,228600.0,-0.0032040758886611176,-2.30908586489116,-0.2727146622277356,64.0754600516955,58.39441389658238,-1.7362994329882753,-2.819920732126704,-2.7949428664131517,-5.21477653179744,9.405665487553103,0.9100036621093892,0.3957318722590628,2.468501281738284,-1.1863293209008532,6.123331884377421,0.6410859804187083,4.29591658305786,-4.606590423043571,63.687084166243494,-5.398543252555498,1.82741530131957,5,-2.104999542236328,-2.740001678466797,-2.7450027465820312,-5.845001220703125,0.779998779296875,3,0.007758777862680422,2.6216595183107887,90.51000213623048,1.1777815453736278,90.11000061035156,-1.080533751158473,90.31999969482422,0.007758777862680422 4762,2015-05-22,90.02999877929688,90.44000244140624,89.87999725341797,90.12999725341795,151600.0,-0.0021059902331573843,-1.800015258730784,3.33341810783269,60.2089861082746,59.674434782998226,-1.142880482342278,-2.5586939062397818,-2.4932682068719885,-4.975193625523261,9.14372416251297,0.560005187988267,0.9632580016013748,2.149998855590823,-1.6398998038541066,5.939897515035753,0.2550495258683583,4.044948185313288,-3.9960606257235156,53.072428064222855,-14.038521744974695,1.894949329722465,5,-1.9149971008300781,-2.549999237060547,-2.5550003051757812,-5.654998779296875,1.209999084472642,4,0.019660161018106637,-2.30908586489116,90.22000122070312,2.6216595183107887,90.51000213623048,1.1777815453736278,90.11000061035156,0.019660161018106637 4763,2015-05-26,89.12000274658203,89.44999694824219,88.80000305175781,89.44999694824219,263700.0,-0.010107697934614523,2.939426166971077,3.2999923704895204,57.1755794544817,60.524264076842194,0.21977033504290944,-1.5543325568064859,-1.482773045042336,-4.0053962010241975,9.164429266111528,1.2299957275390625,1.1992254113605583,1.129502868652338,-2.6701740078494964,4.929179745154173,-0.7703355695985721,3.029341306903248,-2.6991794255679764,15.458924734353182,-49.261279171304416,1.8998384382509155,5,-0.2849998474121094,-1.6400032043457031,-1.6550045013427734,-3.5500030517578125,2.3899993896484517,1,0.03175487112256303,-1.800015258730784,90.02999877929688,-2.30908586489116,90.22000122070312,2.6216595183107887,90.51000213623048,0.03175487112256303 4764,2015-05-27,89.83000183105469,89.91000366210938,88.91000366210938,89.04000091552734,226100.0,0.00796677583697547,1.1052530135963186,-2.3939842323075857,75.29839698972305,63.27435404315416,-0.03628380616488869,-2.126031994803796,-2.1286958078395912,-4.638244106023507,9.704584078135985,1.0,1.425682774949152,1.682501983642581,-2.1502606528750334,5.515264620160195,-0.23387933461623334,3.5988833019013953,-3.0532441559951877,49.75840247089185,-21.471508432336364,1.9163813182588092,5,-0.22500228881835938,-2.3500022888183594,-2.400003433227539,-4.130001068115234,1.5800018310546875,2,0.01402643305301976,2.939426166971077,89.12000274658203,-1.800015258730784,90.02999877929688,-2.30908586489116,90.22000122070312,0.01402643305301976 4765,2015-05-28,89.70999908447266,90.02999877929688,89.25,89.97000122070312,189600.0,-0.0013358871661577343,3.105286405525328,-0.32911624672853873,69.15471383981992,64.16352774299307,0.35809566059536735,-1.877014708554455,-1.9575850387106186,-4.435256552787763,10.518827157623605,0.779998779296875,1.731913090224765,1.419499206542966,-2.4228340664900543,5.261832479575986,-0.5016674299735513,3.340665843059483,-2.6057818036913574,43.96116748181999,-28.105757201117818,1.921166636516512,5,0.12500381469726562,-2.229999542236328,-2.167499542236328,-3.729999542236328,1.1600036621093892,3,0.024077624391406927,1.1052530135963186,89.83000183105469,2.939426166971077,89.12000274658203,-1.800015258730784,90.02999877929688,0.024077624391406927 4766,2015-05-29,89.0,89.70999908447266,88.75,89.70999908447266,374800.0,-0.007914380690207223,1.7042262601949258,2.730743272983362,62.35289989767656,64.4104410420265,0.9343336000810183,-0.9677550025266157,-1.2317215262737307,-3.633104437041382,10.908984068540581,0.9599990844726562,2.0001423239959593,0.5514999389648381,-3.1227600388371144,4.2257599167667905,-1.2856300499361453,2.3886299278658214,-1.5945198819546391,14.792878038210244,-55.50030904516096,1.837129988900978,5,0.8100013732910156,-1.5200004577636719,-1.4525012969970703,-2.5550003051757812,2.510002136230483,4,0.03584272406074418,3.105286405525328,89.70999908447266,1.1052530135963186,89.83000183105469,2.939426166971077,89.12000274658203,0.03584272406074418 4767,2015-06-01,89.41000366210938,89.73999786376953,88.4000015258789,89.37999725341797,272200.0,0.004606782720329994,2.8840765598911973,-0.042262601949259085,66.03174628804493,64.76855483443309,0.5351446123442969,-1.2098102733178848,-1.6252826811829095,-3.922087947217321,11.504782511875433,1.339996337890625,2.189790261880262,0.8155033111572294,-2.761861845412483,4.392868467726942,-0.9731792671276196,2.6041858894420784,-1.7273617337810805,61.963425650722925,-9.278118321366875,1.7886825782848534,6,0.22499847412109375,-1.9300041198730469,-1.8925037384033203,-2.9650039672851562,1.30999755859375,0,0.017783204034969025,1.7042262601949258,89.0,3.105286405525328,89.70999908447266,1.1052530135963186,89.83000183105469,0.017783204034969025 4768,2015-06-02,89.52999877929688,89.58000183105469,88.86000061035156,88.93000030517578,428700.0,0.001342077086149862,1.0571328922845526,19.995677599796593,64.49110973827146,65.10504295773387,0.32553675955739436,-1.2323191199360082,-1.7503132710893254,-3.926321694431323,11.313923421134975,0.720001220703125,2.036282583462878,0.8334983825683651,-2.7275621729347677,4.394558938071498,-0.9470318951832013,2.6140286603199314,-1.5923679855082753,69.32510168642668,-1.5243445560665805,1.780530277751564,6,0.10500335693359375,-2.049999237060547,-2.0574989318847656,-3.0,1.8700027465820312,1,0.01909973313735902,2.8840765598911973,89.41000366210938,1.7042262601949258,89.0,3.105286405525328,89.70999908447266,0.01909973313735902 4769,2015-06-03,91.0199966430664,91.1500015258789,89.4800033569336,89.79000091552734,352500.0,0.016642442578856498,1.2416000163852163,2.0499980926465167,65.25971693665377,64.89428992273793,-1.1418847570708408,-2.555637906766549,-3.20266853557726,-5.3218547041466735,11.568892101702183,1.6699981689453125,1.9869360014069315,2.134496307373041,-1.50153070223854,5.770523316984622,0.3164828025672506,3.952509812178832,-2.8477760930543354,95.2725497159091,26.68623640945846,1.8180135048057897,6,-1.2449951171875,-3.3999977111816406,-3.547496795654297,-4.029998779296875,1.410003662109375,2,0.005383492762427,1.0571328922845526,89.52999877929688,2.8840765598911973,89.41000366210938,1.7042262601949258,89.0,0.005383492762427 4770,2015-06-04,89.63999938964844,90.94000244140624,89.52999877929688,90.54000091552734,286900.0,-0.015161473349967314,-1.517857507782619,-0.7317110992569068,44.964007387885026,62.77079518231455,0.11367897042570974,-0.7975341422627906,-1.8022224592385214,-3.840087729311307,11.486045161228425,1.4899978637695312,1.801558781638164,0.48849906921387287,-2.4533457459163657,3.4303438843441114,-0.9824233383512535,1.9594214767789992,-1.1700007420496803,45.09083140980113,-19.215025474983086,1.4709224075651193,6,0.13500213623046875,-2.020000457763672,-2.167499542236328,-2.6500015258789062,3.410003662109361,3,0.01974569706060647,1.2416000163852163,91.0199966430664,1.0571328922845526,89.52999877929688,2.8840765598911973,89.41000366210938,0.01974569706060647 4771,2015-06-05,90.12000274658205,90.12999725341795,88.9800033569336,89.45999908447266,210900.0,0.005354789828223128,2.3823714208779383,-0.7333361590302366,52.611976060405134,61.9266829547735,-0.4268932778300467,-1.0228187197374439,-2.2099999129440846,-4.201084514138415,11.219577070692388,1.1499938964843608,1.6575464910079916,0.7735023498535298,-1.8499726953209006,3.3969773950279603,-0.5382351727336925,2.085239872440752,-1.382003811155272,62.545498934659605,0.36997953673030537,1.311737522587217,6,-0.3450012207031392,-2.50000381469728,-2.7025032043457173,-3.130004882812514,2.6899948120117188,4,0.00832223676367394,-1.517857507782619,89.63999938964844,1.2416000163852163,91.0199966430664,1.0571328922845526,89.52999877929688,0.00832223676367394 4772,2015-06-08,88.81999969482422,90.1999969482422,88.80000305175781,90.04000091552734,322200.0,-0.014425244253636338,-1.2222222222222447,-1.8484764414851407,41.399083772840115,60.173738990146646,0.7637363814898066,0.4689853669412969,-0.861381888126715,-2.7997628273504915,11.329926466225935,1.3999938964843892,1.3518863346182854,-0.6330005645751982,-2.9584129636584606,1.6924118345080643,-1.7957067641168294,0.5297056349664331,2.3300018310546875,0.8509215340612105,-55.067394015360286,1.162706199541632,6,0.9550018310546875,-1.2000007629394531,-1.4924983978271484,-1.8300018310546875,3.8899993896484375,0,0.03028599921919417,2.3823714208779383,90.12000274658205,-1.517857507782619,89.63999938964844,1.2416000163852163,91.0199966430664,0.03028599921919417 4773,2015-06-09,88.80000305175781,89.12000274658203,88.0199966430664,88.56999969482422,298900.0,-0.0002251367162250384,1.5287416800399884,-0.18852715311304,42.32123243807941,56.509609595519585,0.8197756679861214,0.7163039040696617,-0.7939344958690526,-2.678972328695224,11.255268362160365,1.100006103515625,1.108082160739471,-0.7739974975585966,-2.630766898983154,1.082771903865961,-1.7023821982708824,0.15438720315368926,2.3029985046386656,24.92029367029367,-26.538407721164614,0.9283847007122791,6,0.7849960327148438,-1.1800041198730469,-1.4825019836425781,-1.8100051879882812,4.9199981689453125,1,0.021621600258574514,-1.2222222222222447,88.81999969482422,2.3823714208779383,90.12000274658205,-1.517857507782619,89.63999938964844,0.021621600258574514 4774,2015-06-10,90.51000213623048,90.7300033569336,88.81999969482422,89.05999755859375,287400.0,0.019256745784974605,1.0211603902683195,6.304275715659995,50.0,54.38130805776182,-0.8757119963033375,-0.748541952424219,-2.478510654821676,-4.278967113299316,10.954056760294947,1.9300003051757812,0.9825729738639666,0.7560016632080249,-0.658754034712274,2.1707573611283237,0.04862381424787543,1.4633795121681743,0.46967922363279513,85.27399139343389,36.74646097478603,0.707377848960148,6,-0.9250030517578267,-2.8900032043457173,-3.1175003051757955,-3.5200042724609517,2.4499969482421733,2,0.009833160630234428,1.5287416800399884,88.80000305175781,-1.2222222222222447,88.81999969482422,2.3823714208779383,90.12000274658205,0.009833160630234428 4775,2015-06-11,91.8000030517578,91.98999786376952,90.0199966430664,90.43000030517578,472600.0,0.014252578555745465,1.2514397820163692,0.944826497592783,57.28783378612343,53.81852293425591,-2.0540764716282496,-1.8498538739731316,-3.7298312004716365,-5.480044557556241,12.01142103016008,1.9700012207031108,0.9989759678326351,1.866002273559559,0.3700088593687241,3.361995687750394,1.1180055664641486,2.6139989806549693,-3.780006408691392,95.21423794479162,46.59649607392194,0.7479967070954144,6,-1.7950057983398295,-3.76000595092772,-4.407501220703111,-4.810005187988267,1.2099990844726847,3,0.0068627149507041185,1.0211603902683195,90.51000213623048,1.5287416800399884,88.80000305175781,-1.2222222222222447,88.81999969482422,0.0068627149507041185 4776,2015-06-12,90.87999725341795,91.8499984741211,90.6999969482422,91.7300033569336,731500.0,-0.010021849321956267,1.110101632275921,-0.6204411674621065,53.67328650190596,52.44536073579603,-0.9379877956960883,-0.9468927414167894,-2.7791036320606253,-4.4725285108987975,11.948861771273586,1.150001525878892,0.7156871290205231,0.9259967803954936,-0.6108676393321275,2.4628612001231147,0.15756457053167594,1.6944289902593113,-2.780600585937492,72.04029549001059,22.995202832330243,0.7684322098638118,6,-0.8749999999999858,-2.81499862670897,-4.25249862670897,-4.014999389648423,0.6500015258789205,4,0.023877705368859248,1.2514397820163692,91.8000030517578,1.0211603902683195,90.51000213623048,1.5287416800399884,88.80000305175781,0.023877705368859248 4777,2015-06-15,88.7699966430664,90.73999786376952,87.93000030517578,90.38999938964844,423500.0,-0.02321743699515999,1.4224120070900936,1.905871898897753,48.62957718710233,50.68296823011057,1.1976234690728802,1.148759719892496,-0.625515016355493,-2.2935839497167336,11.296196492281222,2.9499969482421733,0.505893263588888,-1.1375038146972685,-2.7605857053144973,0.4855780759199604,-1.94904476000589,-0.32596286938864694,3.220001220703111,20.68957741397202,-31.25710449214939,0.8115409453086146,6,1.19000244140625,-0.09499740600585938,-2.3049983978271484,-1.904998779296875,4.590003967285156,0,0.04551088282420146,1.110101632275921,90.87999725341795,1.2514397820163692,91.8000030517578,1.0211603902683195,90.51000213623048,0.04551088282420146 4778,2015-06-16,89.87000274658203,90.58000183105469,88.62000274658203,88.93000030517578,341600.0,0.012391642954979742,-1.5128232716459955,-0.5802474368574483,50.15197903193734,49.00433068514208,0.16865475928008777,0.014031841108774756,-1.7427220222298416,-3.344534208290213,10.799820584750483,1.9599990844726562,0.44543500467722197,-0.014997863769536934,-1.6264372992421556,1.5964415717030818,-0.8207175815058463,0.7907218539667724,2.0387951660156176,47.783340098317936,-4.256726652621836,0.8057197177363074,6,0.089996337890625,-1.1950035095214844,-3.4250049591064453,-3.0050048828125,3.619995117187486,1,0.031601160021091035,1.4224120070900936,88.7699966430664,1.110101632275921,90.87999725341795,1.2514397820163692,91.8000030517578,0.031601160021091035 4779,2015-06-17,89.87000274658203,90.0999984741211,89.2300033569336,89.93000030517578,207600.0,0.0,3.350041962310216,-0.06382702421920655,50.61351057232123,49.63205326119054,-0.012993186834009407,-0.005133275219833422,-1.7467374561453681,-3.2960980342590886,10.154862157637378,0.8699951171875,0.31048064804367925,-0.002997970581049003,-1.6109532589499622,1.6049573177878642,-0.8069756147655056,0.8009796736034076,1.9592192138671862,47.783340098317936,-5.060597362796358,0.8039776441844539,6,0.089996337890625,-1.1950035095214844,-3.4250049591064453,-3.0050048828125,3.0699996948242045,2,0.042839638994753626,-1.5128232716459955,89.87000274658203,1.4224120070900936,88.7699966430664,1.110101632275921,90.87999725341795,0.042839638994753626 4780,2015-06-18,90.72000122070312,90.8000030517578,89.4800033569336,89.95999908447266,280000.0,0.009458088885542226,1.8695464685248573,-12.667217700915565,56.52503863898167,50.06683799214349,-0.77520349137437,-0.8839110648350328,-2.58386496115898,-4.098612784936179,9.506998658059796,1.3199996948242045,0.21193244977912684,0.8365005493164119,-0.7915855119642998,2.4645866105971237,0.02245751867604895,1.650543579956775,1.031236306640622,71.1735259886104,12.958037479873227,0.8140430306403567,6,-0.7600021362304688,-1.3250007629394531,-4.275003433227539,-3.8550033569335938,0.5899963378906392,3,0.024691334144937738,3.350041962310216,89.87000274658203,-1.5128232716459955,89.87000274658203,1.4224120070900936,88.7699966430664,0.024691334144937738 4781,2015-06-19,90.91999816894531,91.18000030517578,90.37999725341795,90.9000015258789,498100.0,0.0022045518689493004,1.9629692422894323,0.026311298499222004,55.82110395034365,51.669284678532776,-0.9496534260204612,-1.084373526225903,-2.756151019351222,-4.220580472893033,8.762464866390655,0.8000030517578267,-0.012231886272815018,1.00149765014649,-0.6860573994242998,2.68905269971728,0.15772012536109514,1.845275174931885,0.7548146139550767,91.99993426983173,32.843349877134116,0.8437775247853943,6,-0.9599990844726562,-0.9599990844726562,-4.427499771118164,-4.055000305175781,1.0800018310546875,4,0.02298728562886221,1.8695464685248573,90.72000122070312,3.350041962310216,89.87000274658203,-1.5128232716459955,89.87000274658203,0.02298728562886221 4782,2015-06-22,91.8000030517578,91.98999786376952,91.12999725341795,91.52999877929688,292700.0,0.009678892438793163,1.6461805718579494,13.502479969476589,58.266578499905485,53.44098979651345,-1.5226095364186563,-1.9235990150017557,-3.606674518521416,-4.9895025155753245,8.231022912624981,1.0699996948242045,0.11363419118761442,1.7930023193359261,-0.09313681035047239,3.6791414490223247,0.8499327544927269,2.7360718841791254,-3.870002746582017,94.36216358170026,34.98438845684932,0.943069564843201,6,-1.840003967285142,-1.840003967285142,-4.405006408691392,-4.405006408691392,1.1899948120117188,0,-0.0029412229137801837,1.9629692422894323,90.91999816894531,1.8695464685248573,90.72000122070312,3.350041962310216,89.87000274658203,-0.0029412229137801837 4783,2015-06-23,91.9499969482422,92.18000030517578,91.62999725341795,91.9800033569336,362600.0,0.0016339203866893026,1.5581519135573132,-0.11113308844301623,53.753025739801515,53.8579926564914,-1.3173169767104582,-1.9507205771276546,-3.691631227536405,-5.035514899705177,8.669650740926196,0.5500030517578267,0.13781040451588922,1.801496505737319,-0.22393389100749062,3.8269269024821284,0.7887813073649141,2.8142117041097237,-3.9387966918945523,92.20326797047599,35.822391969500345,1.012715198372407,6,-1.8949966430664205,-1.8949966430664205,-4.5550003051757955,-4.5550003051757955,1.7600021362304545,1,0.015334461217035633,1.6461805718579494,91.8000030517578,1.9629692422894323,90.91999816894531,1.8695464685248573,90.72000122070312,0.015334461217035633 4784,2015-06-24,91.08999633789062,91.9800033569336,90.98999786376952,91.69000244140624,249600.0,-0.009352916138057776,-1.4750042915180006,19.995931858641082,56.1078166838708,53.72687964512999,-0.40945023995320184,-1.045065428180564,-2.7565477327608647,-4.0515272746598185,8.619578773737281,0.9900054931640767,0.37087042592584396,0.8784961700439453,-1.1832783969860117,2.9402707370739023,-0.15239111347102607,1.9093834535589167,-2.9120440795898475,59.629437063075386,1.7452455904362054,1.0308872835149752,6,-1.0349960327148438,-1.0349960327148438,-3.6949996948242188,-3.6949996948242188,3.0600051879882812,2,0.026347586149595204,1.5581519135573132,91.9499969482422,1.6461805718579494,91.8000030517578,1.9629692422894323,90.91999816894531,0.026347586149595204 4785,2015-06-25,91.87000274658205,92.19000244140624,91.30999755859376,91.30999755859376,351300.0,0.008563030410035921,-2.1428454653205344,-0.9333324856314752,57.18980307783352,54.117603709121944,-1.316977199248754,-1.744388356572344,-3.4653666800518863,-4.711172909873866,8.528020903472132,1.1000061035156108,0.6361926785808691,1.5505023956298913,-0.6238790608078091,3.7248838520675918,0.46331166741104823,2.6376931238487344,-3.531968566406263,82.32050952407202,23.99214624302151,1.0871907282188495,6,-1.8100013732910298,-1.8100013732910298,-4.397502899169936,-4.410003662109389,2.6699981689452983,3,0.011646888677860678,-1.4750042915180006,91.08999633789062,1.5581519135573132,91.9499969482422,1.6461805718579494,91.8000030517578,0.011646888677860678 4786,2015-06-26,92.19000244140624,92.45999908447266,91.69000244140624,92.0,728300.0,0.0034831793322884774,1.1095921907987263,0.33928693069574173,65.05808629866968,55.94299361040721,-1.5998523270766043,-1.9111322032430422,-3.721243079294439,-4.939982709080411,8.934695725896136,0.7699966430664205,0.7172275009987317,1.7110019683837692,-0.523021120899827,3.9450250576673653,0.5939904237419711,2.8280135130255672,-3.6208501655566323,81.63289667628479,15.371674598665592,1.1170115446417945,6,-1.650001525878892,-1.995002746582017,-4.412502288818345,-4.7300033569335795,3.040000915527358,4,-0.009545556562619462,-2.1428454653205344,91.87000274658205,-1.4750042915180006,91.08999633789062,1.5581519135573132,91.9499969482422,-0.009545556562619462 4787,2015-06-29,91.0,92.1500015258789,90.95999908447266,91.5,470200.0,-0.012908150665931206,-3.1034437399700088,-2.6315451333121147,58.899652603743604,56.9149573406079,-0.06733948368851372,-0.6281070185907112,-2.4328783039874224,-3.652809038827357,9.454784293569798,1.2300033569335795,0.5731683763229682,0.4414997100830078,-1.7450073786939555,2.628006798859971,-0.6517538343054667,1.5347532544714824,-2.1195799794605534,2.666727701822917,-65.98080179155077,1.0932535443884805,6,-0.154998779296875,-0.8050003051757812,-3.2024993896484375,-3.520000457763672,3.0199966430664062,0,0.01098901098901095,1.1095921907987263,92.19000244140624,-2.1428454653205344,91.87000274658205,-1.4750042915180006,91.08999633789062,0.01098901098901095 4788,2015-06-30,91.23999786376952,91.76000213623048,90.4800033569336,91.45999908447266,401500.0,0.0026373391623024656,2.1219203572756986,0.4400024414062784,53.351674681373254,57.219197797169244,-0.10344510876144852,-0.7730628333513465,-2.5754998551011568,-3.8125738317088604,9.874657726030453,1.2799987792968892,0.5421488163499646,0.5959976196288892,-1.5546097206071465,2.746604959864925,-0.47930605048912867,1.671301289746907,-2.0732115181154143,38.383643775864144,-26.997458568266026,1.0753036701180148,6,-0.26999664306639204,-1.0449981689452983,-3.4424972534179545,-3.759998321533189,1.7200012207031392,1,0.0191801845788393,-3.1034437399700088,91.0,1.1095921907987263,92.19000244140624,-2.1428454653205344,91.87000274658205,0.0191801845788393 4789,2015-07-01,91.51000213623048,92.1999969482422,90.93000030517578,91.98999786376952,368300.0,0.002959275304500908,1.8222339018683091,2.181786655569157,48.53089976447104,56.330960144445825,-0.1300243623903583,-1.0587579590498564,-2.7484630406041646,-4.004590917375026,9.235698560115106,1.2699966430664205,0.7617624550598947,0.8415016174316605,-1.3381102452799638,3.021113480143285,-0.24830431392415164,1.9313075487874727,-2.0797587714708925,52.020252618275855,-9.191123075102723,1.0898059313558106,7,-0.09000396728517046,-1.3150024414062642,-3.352500915527358,-4.030002593994155,2.25,2,0.024041054495518965,2.1219203572756986,91.23999786376952,-3.1034437399700088,91.0,1.1095921907987263,92.19000244140624,0.024041054495518965 4790,2015-07-02,91.41000366210938,91.87999725341795,90.7699966430664,91.41999816894531,246800.0,-0.0010927600457515396,1.3871168865262615,0.02082207457799659,52.92820874673229,56.00952734404457,0.08732742439977415,-0.8636351946593948,-2.5615454686501664,-3.822562919800575,8.517566336060224,1.1100006103515483,0.8920591074508479,0.6530029296875028,-1.4942709343940948,2.8002767937691004,-0.42063400235329595,1.7266398617283016,-1.7373798397727427,46.969813734481086,-12.340056626488739,1.0736369320407984,7,0.05999755859375,-1.2150039672851562,-2.867504119873047,-3.930004119873047,3.899993896484389,3,0.029974814068466138,1.8222339018683091,91.51000213623048,2.1219203572756986,91.23999786376952,-3.1034437399700088,91.0,0.029974814068466138 4791,2015-07-06,90.87000274658205,91.37000274658205,90.5999984741211,90.9499969482422,263700.0,-0.005907459729718512,-1.4838737463852147,8.00381679389313,64.03745333632531,56.650735659202326,0.6922926552485791,-0.27886265335583005,-1.9729581451370706,-3.232378980649301,8.225517573434342,0.8100051879882812,1.0160775406553881,0.07550201416016478,-2.051027503312298,2.2020315316326275,-0.9877627445760737,1.1387667728964033,-0.9743889032745301,22.674467603785185,-39.805436505134466,1.0632647587362345,7,0.5999984741210795,-0.6750030517578267,-2.2125015258789205,-3.3900032043457173,3.399993896484361,0,0.04038734519663412,1.3871168865262615,91.41000366210938,1.8222339018683091,91.51000213623048,2.1219203572756986,91.23999786376952,0.04038734519663412 4792,2015-07-07,91.51000213623048,91.5199966430664,89.52999877929688,90.91999816894531,279300.0,0.007043021572622488,5.524658236714069,-7.3755841678590235,61.68090022453454,57.53161060195044,0.007633293225637772,-0.7452080288465908,-2.536267379947546,-3.8115774296245633,8.31563825416998,1.9899978637695312,1.004517437746614,0.5810012817382955,-1.351087266460155,2.513089829936746,-0.38504299236092265,1.5470455558375136,0.9499969482421733,74.15747995496667,9.412964780739046,0.9660442740992236,7,-0.5150032043457173,-1.3150024414062642,-2.865001678466811,-4.030002593994155,2.8799972534179545,1,0.04065130733102995,-1.4838737463852147,90.87000274658205,1.3871168865262615,91.41000366210938,1.8222339018683091,91.51000213623048,0.04065130733102995 4793,2015-07-08,90.72000122070312,91.37999725341795,89.93000030517578,90.69000244140624,507500.0,-0.008632946094256355,1.1481581951556084,0.05084504674591401,55.44172797367907,57.45760074526247,0.6758877747096648,0.2066021323078644,-1.6594442953502266,-2.975290503680256,8.957795444260357,1.5800018310547017,0.9747111629632741,-0.30499954223633097,-1.9630465103550847,1.3530474258824228,-1.1340230262957078,0.5240239418230459,1.6813978576660134,44.56941039312816,-21.398539248411446,0.8290234840593779,7,0.2749977111816406,-0.5250015258789062,-2.1625003814697266,-3.240001678466797,3.6100006103515625,2,0.0363756104272428,5.524658236714069,91.51000213623048,-1.4838737463852147,90.87000274658205,1.3871168865262615,91.41000366210938,0.0363756104272428 4794,2015-07-09,91.4000015258789,91.97000122070312,91.19000244140624,91.73999786376952,298800.0,0.007495594091996072,-1.0526432027626245,-11.333672431326812,54.4502596887729,57.153207035366854,0.04971415710396343,-0.42509792945789115,-2.235838301458159,-3.6103289084038153,8.400647049515387,1.25,0.8450150012387354,0.3305007934570341,-1.3170885681530962,1.9780901550671643,-0.49329388734803103,1.1542954742620992,0.9439695465087823,76.63938014358256,10.86187438120551,0.8237946808050627,7,-0.4050025939941406,-1.2050018310546875,-2.842500686645508,-3.920001983642578,2.8600006103515767,3,0.017067806701863697,1.1481581951556084,90.72000122070312,5.524658236714069,91.51000213623048,-1.4838737463852147,90.87000274658205,0.017067806701863697 4795,2015-07-10,92.43000030517578,92.62000274658205,91.6999969482422,92.25,339300.0,0.011269133064568226,2.2857045544336967,-0.5294183645992502,58.91381675600642,56.47051041951538,-0.9973804616676887,-1.4814327425272182,-3.153283907912922,-4.593390714651932,7.079347473222591,1.2200012207031392,0.8066282825869138,1.3289997100830107,-0.399498053767644,3.0574974739336653,0.4647508281576762,2.193248592008345,-2.9000015258789062,93.85106157086273,30.093806795190773,0.8642488819253299,7,-1.3549995422363281,-2.154998779296875,-3.7325000762939453,-4.810001373291016,4.080001831054702,4,0.014389287316492805,-1.0526432027626245,91.4000015258789,1.1481581951556084,90.72000122070312,5.524658236714069,91.51000213623048,0.014389287316492805 4796,2015-07-13,93.0500030517578,93.29000091552734,92.44000244140624,92.6500015258789,271000.0,0.0067078085527962905,-1.073167781613115,2.2222269317169556,57.61266125330124,56.32751138057735,-1.656792571969632,-2.034856716986397,-3.618648023787344,-5.152315429199319,5.860666341257648,0.8600006103515625,0.817554233424687,1.8405021667480383,-0.09018728245962393,3.7711916159557006,0.8751574421442001,2.8058468913518766,-3.458204193115222,93.61708171766755,32.337743390951815,0.9653447246038332,7,-1.640003204345689,-2.440002441406236,-4.352502822875962,-5.430004119873033,4.009994506835966,0,0.024287957363944068,2.2857045544336967,92.43000030517578,-1.0526432027626245,91.4000015258789,1.1481581951556084,90.72000122070312,0.024287957363944068 4797,2015-07-14,92.80999755859376,93.3000030517578,92.1500015258789,93.3000030517578,398900.0,-0.002579317413138993,3.6938311587209816,-1.2250090598714176,55.18071513925914,56.530738098120224,-1.26619205696106,-1.556466676305348,-3.244559169044763,-4.8635036927420146,6.169770845244068,1.150001525878892,0.7481726345413051,1.3984966278076314,-0.28737323012205707,3.08436648573732,0.5555616988427801,2.2414315567724827,-3.070270617675803,85.45978950132856,26.931663786833532,0.8429349289648453,7,-1.3949966430664205,-2.1949958801269673,-4.112497329711928,-5.189998626708999,3.340003967285142,1,0.015731054012267487,-1.073167781613115,93.0500030517578,2.2857045544336967,92.43000030517578,-1.0526432027626245,91.4000015258789,0.015731054012267487 4798,2015-07-15,92.70999908447266,93.33000183105469,92.4800033569336,92.66000366210938,278900.0,-0.0010774536876587693,-3.14637414168481,-0.10203033039579579,60.74270073915929,57.88760487308559,-1.0457132019482458,-1.2994153547036404,-3.041112736995217,-4.724684647017838,6.503691045671295,0.8499984741210938,0.5463437275899423,1.1564983367919979,-0.45966009982453215,2.772656773408528,0.34841911848373286,1.9645775551002629,-2.7566555769043077,71.02790077506134,12.116976035875041,0.8080792183082685,7,-1.279998779296875,-2.079998016357422,-4.01249885559082,-5.090000152587891,0.5299987792968608,2,0.018121026014087827,3.6938311587209816,92.80999755859376,-1.073167781613115,93.0500030517578,2.2857045544336967,92.43000030517578,0.018121026014087827 4799,2015-07-16,93.72000122070312,93.81999969482422,92.56999969482422,93.41000366210938,249700.0,0.010894209321588022,3.902013583460491,6.200518846329925,61.90473385040319,58.884996551271236,-1.9101300715213512,-2.1146137900668975,-3.9257382491602186,-5.67283342949851,6.987897730142301,1.25,0.529852690510296,1.9740005493164006,0.2865681924318011,3.661432906201,1.130284370874108,2.817716727758693,-3.496525047255872,95.28309695436401,37.70850807604771,0.8437161784422968,7,-2.045001983642578,-2.845001220703125,-5.117502212524414,-6.100002288818359,-2.8000030517578125,3,0.006508755894220064,-3.14637414168481,92.70999908447266,3.6938311587209816,92.80999755859376,-1.073167781613115,93.0500030517578,0.006508755894220064 4800,2015-07-17,92.95999908447266,93.93000030517578,92.69000244140624,93.58999633789062,300400.0,-0.008109284318517318,-1.1196716073372925,-2.0322652096869462,54.68937453013336,57.84632112836101,-1.0137453039694293,-1.2418632047388911,-2.952471115119593,-4.845508513724624,7.436111639866937,1.2399978637695455,0.5765588565802631,1.1019985198974638,-0.5960201743290838,2.8000172141240114,0.2529891727841971,1.9510078670107305,-2.3768705588877026,45.50551202702008,-8.653013638145318,0.8490093471132724,7,-1.2299995422363281,-2.029998779296875,-4.357500076293945,-5.340000152587891,-7.3300018310546875,4,0.013984542432885716,3.902013583460491,93.72000122070312,-3.14637414168481,92.70999908447266,3.6938311587209816,92.80999755859376,0.013984542432885716 4801,2015-07-20,93.01000213623048,93.25,92.5500030517578,93.12999725341795,204600.0,0.0005378985827269034,2.8888653414149053,0.19046927036023342,64.2149779697653,58.12788532227554,-0.8138513401229233,-1.1881787063500298,-2.8454831662512134,-4.838391501855611,7.608507837139234,0.6999969482422017,0.6762405973511676,1.047501373291027,-0.6646455618665073,2.7596483084485612,0.19142790571225987,1.9035748408697941,-2.0252489970946357,48.314674164624385,-11.84675372599198,0.8560734675787701,7,-1.0800018310547017,-2.0800018310547017,-3.9875049591064595,-4.970005035400405,-7.260002136230483,0,0.03763036146234677,-1.1196716073372925,92.95999908447266,3.902013583460491,93.72000122070312,-3.14637414168481,92.70999908447266,0.03763036146234677 4802,2015-07-21,91.52999877929688,93.06999969482422,91.48999786376952,92.83999633789062,419800.0,-0.01591230322482806,-1.2733849278225768,10.917090539168404,51.74488689519302,57.71712520244375,0.7479408049400291,0.28518082187011373,-1.2376016249270663,-3.29763826227952,7.0094150506629775,1.5800018310547017,0.7037663911100509,-0.4190017700195341,-2.1407744917598137,1.3027709517207455,-1.279888130889674,0.4418845908506057,-0.19181598023624247,1.639380143583133,-58.745509946457354,0.8608863608701425,7,1.0300025939941406,-0.5999984741210938,-2.4950008392333984,-3.490001678466797,-3.779998779296875,1,0.0604173369720149,2.8888653414149053,93.01000213623048,-1.1196716073372925,92.95999908447266,3.902013583460491,93.72000122070312,0.0604173369720149 4803,2015-07-22,93.36000061035156,93.61000061035156,91.0,91.0,312200.0,0.01999346504381916,-1.2118643519865515,-1.8015305409309044,59.371809013490854,58.26396401630131,-0.7467208090708652,-1.5112536502851555,-2.9058299964945604,-5.061699688991212,6.34909061815208,2.6100006103515625,0.7270780486665132,1.3404998779296875,-0.4932708052822079,3.174270561141583,0.4236145363237398,2.257385219535635,0.5699996948242188,80.54608752711299,18.31399657917636,0.9168853416059455,7,-0.8950004577636719,-2.0849990844726562,-4.042501449584961,-5.320003509521484,-3.5699996948242188,2,0.02988432837711441,-1.2733849278225768,91.52999877929688,2.8888653414149053,93.01000213623048,-1.1196716073372925,92.95999908447266,0.02988432837711441 4804,2015-07-23,93.48999786376952,94.3499984741211,93.2300033569336,93.73999786376952,424800.0,0.0013924298689811376,-1.90911973366108,-0.10593217599327578,60.505003410102326,58.44076253342307,-0.6136014845767619,-1.5307100973026735,-2.8862940974786397,-5.131835749761493,6.361524127274526,1.1199951171875,0.7449108086979237,1.3504970550536939,-0.5403829345152644,3.241377044622652,0.40505706026921473,2.295937049838173,-2.489997863769517,74.32832829641194,9.74572891783221,0.945439994784482,7,-0.8149986267089702,-1.6999969482421733,-4.1724987030029155,-5.450000762939439,-3.749999999999986,3,-0.0026740828507054726,-1.2118643519865515,93.36000061035156,-1.2733849278225768,91.52999877929688,2.8888653414149053,93.01000213623048,-0.0026740828507054726 4805,2015-07-24,92.94000244140624,94.27999877929688,92.3499984741211,93.2699966430664,312000.0,-0.005882933307632676,-1.556288178497264,1.3199768066406818,60.443982524010096,58.75535378572406,0.018266582034058843,-0.9448877265066784,-2.231660169644613,-4.5212165220364255,5.966770852299565,1.9300003051757812,0.8715188038552952,0.7470016479492045,-1.1721104045169426,2.6661137004153517,-0.21255437828386903,1.706557674182278,-1.9400024414062358,57.91054701644946,-11.478550740513917,0.9595560262330701,7,-0.2650032043456889,-1.025001525878892,-3.6225032806396342,-4.900005340576158,-4.340003967285142,4,-0.021734497734002378,-1.90911973366108,93.48999786376952,-1.2118643519865515,93.36000061035156,-1.2733849278225768,91.52999877929688,-0.021734497734002378 4806,2015-07-27,91.30999755859376,92.88999938964844,91.26000213623048,92.5999984741211,222200.0,-0.017538248762583142,-1.3453336919353254,3.9091623702400033,49.08254922176796,58.077779794891704,1.5371422229332126,0.6490881634844214,-0.5873028279129784,-2.8370556712194315,5.54852275223341,1.6800003051757528,0.9320113094503881,-0.8390029907226477,-2.7983354697008025,1.120329488255507,-1.818669230211725,0.14066324876642966,-0.24299758911134006,9.253662680401526,-57.07305026518382,0.9796662394890804,7,1.3650016784667827,0.6300010681152202,-1.6324977874756001,-3.270000457763686,-4.7399978637695455,0,-0.06220567798757115,-1.556288178497264,92.94000244140624,-1.90911973366108,93.48999786376952,-1.2118643519865515,93.36000061035156,-0.06220567798757115 4807,2015-07-28,92.0,92.45999908447266,91.22000122070312,91.91999816894531,618700.0,0.007556702002575966,1.4799957275390625,-0.062016879284139244,55.92591022760992,57.54258084916399,0.8047909186140743,0.039889629480654776,-1.2294932200742323,-3.47313008352711,5.710276844468755,1.2399978637695312,0.8842536267769532,-0.1990005493164091,-2.0845227735830463,1.686521674950228,-1.1417616614497348,0.7437605628169166,-0.8673400604248087,29.850759865267108,-37.60763295196638,0.942761112133322,7,0.6749992370605469,-0.060001373291015625,-2.0400009155273438,-3.960002899169922,-3.1299972534179688,1,-0.06793478260869568,-1.3453336919353254,91.30999755859376,-1.556288178497264,92.94000244140624,-1.90911973366108,93.48999786376952,-0.06793478260869568 4808,2015-07-29,92.98999786376952,93.33000183105469,91.51000213623048,91.7699966430664,224900.0,0.010760846345320818,-1.0919654132173604,15.249666221628662,57.15568886947778,57.01490918461673,-0.15791914466095136,-0.8561770736795751,-2.1791769916703885,-4.386609202817695,6.010614149503589,1.8199996948242045,0.8276501352353591,0.7034973144531165,-1.1568952517629896,2.5638898806692225,-0.22669896865492944,1.6336935975611624,-1.792991153503408,56.54946313877909,-9.344933369787967,0.9301962831080524,7,-0.31499862670897016,-1.0499992370605327,-3.029998779296861,-4.950000762939439,-2.900001525878892,2,-0.05635012349872426,1.4799957275390625,92.0,-1.3453336919353254,91.30999755859376,-1.556288178497264,92.94000244140624,-0.05635012349872426 4809,2015-07-30,93.70999908447266,94.20999908447266,92.38999938964844,92.55999755859376,237900.0,0.007742781344698413,-1.4429561129971276,0.9426232583735641,55.92591022760992,57.1523020398919,-0.9828450291668389,-1.478724256492498,-2.842896519944219,-5.034548632934019,6.227839157285072,1.8199996948242188,0.8298737876947229,1.3134986877441435,-0.612579211019721,3.239576586508008,0.3504597383622041,2.276537637126083,-2.4899978637695312,81.37254413084672,18.229009271598805,0.9630389493819344,7,-1.0349998474121094,-1.7700004577636719,-3.654998779296875,-5.575000762939453,-3.9899978637695312,3,-0.041831162173118,-1.0919654132173604,92.98999786376952,1.4799957275390625,92.0,-1.3453336919353254,91.30999755859376,-0.041831162173118 4810,2015-07-31,94.1500015258789,94.86000061035156,93.48999786376952,93.98999786376952,314400.0,0.004695362775637424,-1.3620662439819717,0.1391334346161897,55.178891756891495,56.1482924606837,-1.3815819637704294,-1.7949562438364808,-3.2332392131635856,-5.3774837734830925,6.737377463850014,1.3700027465820455,0.8059050844741904,1.6165012359619197,-0.4017130518809182,3.6347155238047577,0.6073940920404937,2.625608379883346,-2.8674003601074247,80.49452737569744,20.329706015947615,1.0091071439214203,7,-1.220001220703125,-1.9550018310546875,-4.095001220703125,-6.015003204345703,-1.6800003051757812,4,-0.04684018683629232,-1.4429561129971276,93.70999908447266,-1.0919654132173604,92.98999786376952,1.4799957275390625,92.0,-0.04684018683629232 4811,2015-08-03,94.54000091552734,94.5500030517578,93.22000122070312,94.1999969482422,356300.0,0.004142319525520577,6.388729946807888,2.1249761586874967,58.03157588263917,56.84681345928883,-1.7117345725355193,-1.9983685783678595,-3.5586741245789426,-5.670675380649669,7.332901368468896,1.3300018310546733,0.6999805526800742,1.823000717163083,-0.2255172933042502,3.8715187276304164,0.7987417119294236,2.8472597223967426,-3.114303771972658,91.2087981186413,32.829051486304316,1.0242590052336644,8,-1.6100006103515625,-2.345001220703125,-4.479999542236328,-6.400001525878906,-3.660003662109389,0,-0.06283057313182927,-1.3620662439819717,94.1500015258789,-1.4429561129971276,93.70999908447266,-1.0919654132173604,92.98999786376952,-0.06283057313182927 4812,2015-08-04,95.2300033569336,95.2699966430664,94.29000091552734,94.66999816894531,374400.0,0.007298523743645591,2.062526077367825,1.6470548636823308,61.091552606482324,57.03789608073234,-2.0357809675934675,-2.5248381560392943,-4.16863773570627,-6.260312004041765,7.457662414753368,0.9799957275390625,0.7347007360133375,2.327003097534174,0.0745450817970692,4.579461113271279,1.2007740896656287,3.4532321054027193,-3.6669340747070294,98.93634721912221,40.41506520220709,1.1262290078685493,8,-1.9850044250488281,-2.830005645751953,-4.8625030517578125,-6.955005645751953,-3.5800018310546875,1,-0.09093776495681338,6.388729946807888,94.54000091552734,-1.3620662439819717,94.1500015258789,-1.4429561129971276,93.70999908447266,-0.09093776495681338 4813,2015-08-05,94.0199966430664,95.55999755859376,90.0,90.47000122070312,861200.0,-0.01270615007049758,-1.476614790157573,6.3392188117328105,51.29755576014969,56.01484634184871,-0.8071933880255813,-1.1119375599085402,-2.861665967694833,-4.957393653476629,7.613994462346277,5.559997558593764,0.6628765182963292,0.9519966125488253,-1.101864522198582,3.0058577472962327,-0.07493395482488552,1.978927179922536,1.25,72.30212964487605,17.669605621718418,1.026930567373706,8,-1.2399978637695312,-1.4749984741210938,-3.4999961853027344,-5.744998931884766,-1.7899932861328125,2,-0.05477551670242653,2.062526077367825,95.2300033569336,6.388729946807888,94.54000091552734,-1.3620662439819717,94.1500015258789,-0.05477551670242653 4814,2015-08-06,92.95999908447266,95.3000030517578,92.0199966430664,94.91000366210938,511600.0,-0.011274171415022294,1.4029321431865265,-0.549297772428837,50.0,54.854403839180925,0.18966268834896027,0.07475624048164775,-1.737910304300442,-3.832857473729945,8.28668886977804,3.280006408691392,0.7905346383354726,-0.18600082397460938,-2.085857161349537,1.7138555134003184,-1.1359289926620733,0.7639273447128545,-2.9599990844726562,53.23741698227112,-2.4442908059425648,0.9499281686874623,8,-0.18000030517578125,-0.41500091552734375,-2.3774986267089844,-4.685001373291016,-1.5699996948242188,3,-0.0308735238258131,-1.476614790157573,94.0199966430664,2.062526077367825,95.2300033569336,6.388729946807888,94.54000091552734,-0.0308735238258131 4815,2015-08-07,93.76000213623048,94.66000366210938,92.86000061035156,92.86000061035156,359800.0,0.008605884892822102,-3.0,-0.4615381605768664,52.97382655098559,55.286767986871766,-0.5384107733644612,-0.6540299935962679,-2.459675952820902,-4.569401478820808,8.94291577905348,1.8000030517578125,0.7103975656574306,0.5475021362304773,-1.3398968006503793,2.434901073111334,-0.396197332209951,1.4912016046709056,-3.760002136230483,67.62596739667389,10.557469367760845,0.9436994684404267,8,-0.980003356933608,-1.2150039672851705,-2.9525032043457173,-5.485004425048842,-1.3899993896484375,4,-0.04308874598421353,1.4029321431865265,92.95999908447266,-1.476614790157573,94.0199966430664,2.062526077367825,95.2300033569336,-0.04308874598421353 4816,2015-08-10,95.30999755859376,95.6999969482422,93.52999877929688,94.2300033569336,327400.0,0.01653152076629838,1.3333401697341394,1.1999915229093343,64.90534863543442,56.28448336551893,-1.6330714317279131,-2.135520321400989,-3.888920909480177,-6.060171921219506,8.881305963107483,2.1699981689453267,0.6425619088027332,1.9844978332519645,-0.12005947934538597,4.089055145849315,0.9322191769532964,3.0367764895506326,-5.203997497558603,93.15790178153152,27.876811221772257,1.0522786562986735,8,-2.4599990844726705,-2.694999694824233,-4.477497100830092,-7.034999847412124,-2.5199966430664205,0,-0.029797465225457564,-3.0,93.76000213623048,1.4029321431865265,92.95999908447266,-1.476614790157573,94.0199966430664,-0.029797465225457564 4817,2015-08-11,94.2699966430664,95.69000244140624,93.86000061035156,94.0500030517578,256900.0,-0.01091177150527145,-5.100021616672765,0.20369886335540796,53.82672622168096,55.91459862687484,-0.26508558514638025,-1.033520861754127,-2.7509824824359157,-4.968627707697436,9.06686781118908,1.8300018310546733,0.5933984842656059,0.8714969635009737,-1.258898063711726,3.0018919907136734,-0.19370055010537612,1.9366944771073236,-3.9402367065429615,74.9122619159158,11.084472764527213,1.0651975136063485,8,-1.4199981689453125,-1.654998779296875,-3.4374961853027344,-5.994998931884766,-1.9099960327148438,1,-0.03596053368373364,1.3333401697341394,95.30999755859376,-3.0,93.76000213623048,1.4029321431865265,92.95999908447266,-0.03596053368373364 4818,2015-08-12,94.38999938964844,94.66999816894531,92.69000244140624,93.87000274658205,388500.0,0.0012729686099002269,2.6666784404868973,2.363689960117695,53.7878812204707,55.67703984830382,-0.18507647619013312,-1.0763962895759818,-2.773502408893023,-5.04736243499751,9.46649027862681,1.9799957275390767,0.824790353447014,0.9074996948242244,-1.2409973402534007,3.0559967299018496,-0.16674882271458102,1.98174821236303,-3.845429972656248,64.40224320766231,1.8241029958131492,1.0742485175388103,8,-1.5400009155273438,-1.5750007629394531,-3.7950000762939453,-6.115001678466797,-3.440002441406236,2,-0.029028476337399134,-5.100021616672765,94.2699966430664,1.3333401697341394,95.30999755859376,-3.0,93.76000213623048,-0.029028476337399134 4819,2015-08-13,94.33000183105469,95.16999816894531,93.91999816894531,94.3000030517578,327800.0,-0.0006356346962783643,-2.164522733418318,0.05769033261443388,56.10183319579459,55.77958889707083,-0.03115943546839617,-1.0206870015540517,-2.6627437560402427,-4.9334127168066,9.384072037070226,1.25,0.9343309719531305,0.8170021057128878,-1.362782312895689,2.9967865243214646,-0.27289010359139354,1.906894315017169,-3.5792153128124937,54.48512899023127,-8.32472681798886,1.0898922093042867,8,-1.4800033569335938,-1.4800033569335938,-3.7350025177001953,-6.055004119873047,-2.0999984741210938,3,-0.022262254143514126,2.6666784404868973,94.38999938964844,-5.100021616672765,94.2699966430664,1.3333401697341394,95.30999755859376,-0.022262254143514126 4820,2015-08-14,94.26000213623048,94.43000030517578,93.4499969482422,94.13999938964844,470000.0,-0.0007420724421226543,3.260892640936697,4.00025432349807,65.00509531301054,56.554424389334315,0.06267580106296577,-0.8941439211927644,-2.497261543152703,-4.8102781641566565,9.303358173307991,0.9800033569335795,0.9628621619484363,0.6820022583007983,-1.5058656308352312,2.869870147436828,-0.41193168626720933,1.775936202868806,-3.311247200788287,52.159553489504304,-16.705000025377544,1.0939339445680145,8,-1.4100036621093892,-1.4100036621093892,-3.6650028228759908,-5.985004425048842,-3.3899993896484375,4,-0.030447726305311784,-2.164522733418318,94.33000183105469,2.6666784404868973,94.38999938964844,-5.100021616672765,94.2699966430664,-0.030447726305311784 4821,2015-08-17,96.51000213623048,96.52999877929688,93.69000244140624,93.69000244140624,515400.0,0.023870145862591396,-1.0141820178938978,23.499459596920335,69.79806565830117,57.5218147284253,-2.0992508477032885,-3.023504985207552,-4.6391394961753605,-6.970846908575041,8.966184503362925,2.839996337890639,1.0213435556185573,2.757002258300801,0.22723614327038888,5.286768373331213,1.492119200785595,4.021885315816007,-5.371197520276283,99.47925359019023,24.61891491869359,1.264883057515203,8,-3.2450027465820455,-3.2450027465820455,-5.835000991821303,-8.155002593994155,-5.6500015258789205,0,-0.04289710183411399,3.260892640936697,94.26000213623048,-2.164522733418318,94.33000183105469,2.6666784404868973,94.38999938964844,-0.04289710183411399 4822,2015-08-18,97.05999755859376,97.58999633789062,96.58999633789062,96.79000091552734,480100.0,0.0056988437487228705,-1.985048793541261,0.09574350081028915,68.5844657231305,59.442582502089834,-2.6399854811681536,-3.3075441503441283,-5.030483238502583,-7.43225485397808,9.588896672326788,1.079994201660142,1.0824559850171056,3.030497741699236,0.3212889123432774,5.739706571055194,1.6758933270212566,4.385102156377215,-5.597721292838997,89.18368490872773,11.511140912563135,1.3546044146779797,8,-2.2550010681152486,-3.2649993896484517,-6.049997329711928,-8.36999893188478,-6.379997253417983,1,-0.043993372660953156,-1.0141820178938978,96.51000213623048,3.260892640936697,94.26000213623048,-2.164522733418318,94.33000183105469,-0.043993372660953156 4823,2015-08-19,96.1500015258789,97.08999633789062,95.69000244140624,96.98999786376952,335000.0,-0.009375603292855028,1.6923133353874418,-3.1111362287714357,60.95153759017955,60.659420012109784,-1.5601394090612928,-2.2955027664361864,-3.968494054996029,-6.4390215592182045,9.810426220211696,1.3999938964843892,1.0604381562598917,1.981001663208005,-0.866830470366736,4.828833796782746,0.5570855964206345,3.4049177299953755,-4.197507654353274,65.2175114901646,-11.491836463222285,1.423916066787369,8,-1.0100021362304688,-2.3550033569335938,-5.135000228881836,-7.4550018310546875,-6.209999084472656,2,-0.03941758559938513,-1.985048793541261,97.05999755859376,-1.0141820178938978,96.51000213623048,3.260892640936697,94.26000213623048,-0.03941758559938513 4824,2015-08-20,93.23999786376952,96.23999786376952,93.1999969482422,95.25,385400.0,-0.03026524821558274,-1.909086263100461,2.3928701180745353,46.65685664474824,59.957534466972305,1.5575521912079182,0.6269555461938836,-0.9923047849467537,-3.483093460310286,9.787098695997853,3.0400009155273153,0.8615146215672524,-0.9165019989013814,-3.779039641560786,1.946035643758023,-2.3477708202310765,0.5147668224283137,-0.8365037949346856,0.9111827127274119,-72.20800020529276,1.4312688213296993,8,1.9000015258789205,0.5550003051757955,-2.2099971771240092,-4.529998779296861,-4.949996948242173,3,-0.024560284942017896,1.6923133353874418,96.1500015258789,-1.985048793541261,97.05999755859376,-1.0141820178938978,96.51000213623048,-0.024560284942017896 4825,2015-08-21,90.91999816894531,93.31999969482422,90.83999633789062,92.36000061035156,540200.0,-0.024882022179085528,-2.0999923706345727,0.7164183636674144,38.35263020169783,57.007232418779346,3.835696233799567,2.938521778468271,1.3266995747944605,-1.131311475318796,10.855939903819866,2.4800033569335938,0.8234800901244341,-3.1355014801025334,-6.304865843198769,0.033862882993702215,-4.720183661650651,-1.5508192985544156,6.6699981689453125,1.1852123119212963,-66.76876160619777,1.5846821815481196,8,3.2949981689453125,2.875,0.35500144958496094,-1.9650001525878906,-4.0,4,0.014408328358674893,-1.909086263100461,93.23999786376952,1.6923133353874418,96.1500015258789,-1.985048793541261,97.05999755859376,0.014408328358674893 4826,2015-08-24,85.62999725341797,89.20999908447266,84.9000015258789,87.79000091552734,889700.0,-0.058183029279186727,-1.3812173326589108,1.5,26.16681629978146,53.933909094123834,8.502295723502996,8.201677253875872,6.58387343510185,4.160991404967902,12.029362342576057,6.019996643066406,0.7455400697364496,-8.141502380371094,-12.943943063158642,-3.3390616975835457,-10.542722721764875,-5.740282038977313,11.824999084472651,5.752529755552657,-55.87479721519129,2.401220341393777,8,5.615001678466797,5.615001678466797,5.700002670288086,3.3800010681152344,2.5100021362304688,0,0.06119357306127804,-2.0999923706345727,90.91999816894531,-1.909086263100461,93.23999786376952,1.6923133353874418,96.1500015258789,0.06119357306127804 4827,2015-08-25,85.75,90.23999786376952,85.54000091552734,88.16999816894531,857800.0,0.0014014101416690572,-2.3098612737881505,1.120367623165063,28.293966849571973,51.10125194180176,7.8747490980543375,7.9995747035085,6.499783286128746,4.062214343061214,13.053822298081394,4.699996948242173,0.5442488357161466,-7.7089996337890625,-13.670356664972715,-1.74764260260541,-10.689678149380896,-4.728321118197229,11.202796545410152,6.972919080191292,-51.10217904968865,2.9806785155918276,8,5.494998931884766,5.494998931884766,5.680000305175781,3.259998321533203,1.589996337890625,1,0.059591843852496273,-1.3812173326589108,85.62999725341797,-2.0999923706345727,90.91999816894531,-1.909086263100461,93.23999786376952,0.059591843852496273 4828,2015-08-26,87.75,88.25,85.86000061035156,87.80000305175781,630900.0,0.023323615160349753,4.031593825792255,0.020662433715644055,36.968485139472165,48.97532437998816,5.401878804718592,5.8888009319448855,4.524214588468681,2.0584012211251945,14.81504886784183,2.5,0.052034337110740125,-5.446999740600589,-11.932680796922938,1.0386813157217603,-8.68984026876177,-2.204159212439407,8.720684744628898,25.132269792701106,-32.168649841954434,3.2428405281611763,8,3.4949989318847656,3.4949989318847656,3.9950008392333984,1.2849998474121094,0.48999786376953125,2,0.03339031686810001,-2.3098612737881505,85.75,-1.3812173326589108,85.62999725341797,-2.0999923706345727,90.91999816894531,0.03339031686810001 4829,2015-08-27,89.79000091552734,90.1500015258789,88.0,88.94000244140625,419000.0,0.023247873681223385,1.7388559793568954,-16.998931949954226,40.65001879497945,46.269204766873585,2.961597259722268,3.73137543777824,2.53285368468228,0.033117272945276,15.695236367503245,2.4000015258789062,-0.17047534164331068,-3.2109989166259822,-9.866118552793992,3.4441207195420276,-6.538558734709994,0.11656090145802978,6.217856500351559,58.07601488185309,1.9951744227034354,3.3275598180840062,8,1.4549980163574219,1.4549980163574219,2.0799999237060547,-0.14500045776367188,-0.0500030517578125,3,0.001670581627680523,4.031593825792255,87.75,-2.3098612737881505,85.75,-1.3812173326589108,85.62999725341797,0.001670581627680523 4830,2015-08-28,89.73999786376953,90.12000274658205,88.6500015258789,89.1500015258789,329600.0,-0.0005568888656639626,1.1777697402626512,0.6941145847357981,35.884443114230905,42.50102448419912,2.5736586107505417,3.6196325785394805,2.6045163762825467,0.10120860669351828,16.18557981167773,1.4700012207031392,-0.42897173327662586,-3.040501785278323,-9.826275678951134,3.745272108394488,-6.433388732114736,0.3523851615580895,5.823545316509367,90.63669769860752,37.62465030452261,3.3928869468364065,8,1.5050010681152344,1.5050010681152344,2.492502212524414,0.11500167846679688,-0.8499984741210938,4,-0.016157755546677977,1.7388559793568954,89.79000091552734,4.031593825792255,87.75,-2.3098612737881505,85.75,-0.016157755546677977 4831,2015-08-31,88.5999984741211,89.9000015258789,88.36000061035156,89.55000305175781,390100.0,-0.012703358778535123,-1.1538469746522757,-1.6101872446076657,35.70348551338549,38.84758223867189,2.764325510205296,4.523739294377762,3.746927602280408,1.2589184677858896,16.961921460269906,1.5400009155273438,-0.7728503624500433,-3.8835010528564453,-10.862243493679202,3.095241387966311,-7.3728722732678165,-0.39412983244507416,6.537003039981812,65.10637330814028,14.250516297886676,3.4893712204113765,8,2.395000457763672,2.645000457763672,3.6950016021728516,1.2550010681152344,1.0600051879882812,0,-0.018961629053148243,1.1777697402626512,89.73999786376953,1.7388559793568954,89.79000091552734,4.031593825792255,87.75,-0.018961629053148243 4832,2015-09-01,86.56999969482422,88.0,86.37000274658203,86.69000244140625,522700.0,-0.022911950499522993,-5.269260677553296,0.1263180719408283,32.014718345817954,35.6323801004095,3.5200000176857174,6.18900031477645,5.727429653613953,3.2905323927097356,17.496049881898827,2.2299957275390625,-1.2996707831130436,-5.480499649047857,-12.807665146354765,1.8466658482590503,-9.144082397701311,-1.8169169003944035,8.157521819749732,16.550091677203767,-31.245886827633292,3.6635827486534542,9,4.0,4.674999237060547,5.737499237060547,4.005001068115234,3.6800003051757812,1,0.018135609337631697,-1.1538469746522757,88.5999984741211,1.1777697402626512,89.73999786376953,1.7388559793568954,89.79000091552734,0.018135609337631697 4833,2015-09-02,88.87000274658203,88.88999938964844,86.54000091552734,87.87999725341797,594500.0,0.026568130528656253,3.563109241207668,-8.249856952126645,38.61551643008017,34.738897854335264,0.08798267328405984,3.671636940252654,3.3988001035960167,1.0219814330915256,17.82961420279422,2.3499984741210938,-2.098110274634621,-2.922996902465826,-10.320371254655214,4.474377449723562,-6.62168407856052,0.775690273628868,5.464417968444124,66.13758749586236,18.395115729754913,3.6986871760946958,9,0.23999786376953125,2.3749961853027344,3.4374961853027344,2.2699966430664062,2.939994812011733,2,-0.017216230014691303,-5.269260677553296,86.56999969482422,-1.1538469746522757,88.5999984741211,1.1777697402626512,89.73999786376953,-0.017216230014691303 4834,2015-09-03,90.08999633789062,90.58000183105469,88.61000061035156,89.13999938964844,421500.0,0.013727844645031517,1.0414436494445982,0.9595875525962917,41.703131209509614,35.11117574409213,-1.816894377516249,2.3458800219989087,2.1914908615883633,-0.14988557951321013,17.900735481336046,1.970001220703125,-2.959012357317633,-1.5595031738281193,-8.97288987787556,5.853883530219321,-5.266196525851839,2.1471901781956007,3.8670476095696387,88.36091212059158,39.47618500690612,3.7066933520237213,9,-2.349994659423828,1.1550025939941406,2.2175025939941406,1.0500030517578125,1.7800064086914205,3,-0.02053500443248446,3.563109241207668,88.87000274658203,-5.269260677553296,86.56999969482422,-1.1538469746522757,88.5999984741211,-0.02053500443248446 4835,2015-09-04,89.72000122070312,90.38999938964844,89.0,89.0,444900.0,-0.00410695007467643,-2.8611028694951894,0.7578984564480638,35.39784270185004,36.13684534432197,-1.8271656739096187,2.527263868512435,2.544986691233632,0.25938791333699385,17.97570024214499,1.3899993896484375,-3.739186895554667,-1.7274982452392607,-9.118881542450424,5.663885051971903,-5.423189893844835,1.968193403366314,3.8747610298938895,79.57242761587712,35.555518662477354,3.6956916486055786,9,-1.6599998474121094,1.5249977111816406,2.5874977111816406,1.4199981689453125,1.6500015258789205,4,0.0002228783191522421,1.0414436494445982,90.08999633789062,3.563109241207668,88.87000274658203,-5.269260677553296,86.56999969482422,0.0002228783191522421 4836,2015-09-08,92.47000122070312,92.77999877929688,90.95999908447266,91.25,355600.0,0.03065091353749816,-1.0222184546263722,1.6944432670707412,40.98232438450712,37.54666284820365,-3.9167656672308766,-0.4705352677253245,-0.2002136605241276,-2.4410113059886243,18.421294638745394,3.05999755859375,-4.0844910021141345,1.1645015716552791,-6.020686963140719,8.349690106451277,-2.42809269574272,4.757095839053278,0.7769706009051589,95.16384164652196,54.51138879972879,3.592594267397998,9,-3.1500015258789062,-1.2250022888183594,0.092498779296875,-1.0750007629394531,-2.209999084472642,1,-0.03871527829344468,-2.8611028694951894,89.72000122070312,1.0414436494445982,90.08999633789062,3.563109241207668,88.87000274658203,-0.03871527829344468 4837,2015-09-09,90.87999725341795,93.37000274658205,90.70999908447266,92.66000366210938,298700.0,-0.017194808546506013,-1.5094341659679196,-1.459020186607311,39.91579929644906,37.874142198978866,-1.7014733799407082,0.898545495661395,1.414576133149282,-0.7869964796903588,18.808866506032277,2.660003662109389,-4.151790374552007,-0.25600242614747515,-7.305394231204559,6.793389378909609,-3.78069832867601,3.26869347638106,-5.979995727539048,63.543121147603266,24.924033148710514,3.5246959025285407,9,-1.0099945068359233,0.3650016784668111,1.6825027465820455,0.5150032043457173,-0.05999755859373579,2,-0.013424225662184375,-1.0222184546263722,92.47000122070312,-2.8611028694951894,89.72000122070312,1.0414436494445982,90.08999633789062,-0.013424225662184375 4838,2015-09-10,91.6500015258789,92.23999786376952,90.3499984741211,90.86000061035156,351600.0,0.00847275853578422,-1.0883911296951045,-0.44381914113900095,46.686127607716315,38.54482095594963,-2.0786798798140182,-0.09197307838429936,0.6710792018483858,-1.490736596617424,18.613850901375024,1.8899993896484233,-3.41258715266477,0.6510017395019503,-6.236766935488404,7.538770414492305,-2.792882597993227,4.094886076997128,-6.58059997558594,63.86553679017393,19.630782985891962,3.4438843374951804,9,-1.779998779296875,-0.4050025939941406,1.1724967956542969,-0.0500030517578125,0.5,3,-0.015275521031863692,-1.5094341659679196,90.87999725341795,-1.0222184546263722,92.47000122070312,-2.8611028694951894,89.72000122070312,-0.015275521031863692 4839,2015-09-11,92.2300033569336,92.23999786376952,90.8000030517578,90.8000030517578,208900.0,0.006328443223112323,-1.0139783282559234,1.810124870831621,52.943830873697394,40.44030848477924,-2.543662069580961,-0.8826205700891592,0.11616653142552025,-2.0031432490370378,18.765705758239864,1.4399948120117188,-2.6920496975075565,1.3360034942626982,-5.400319769020001,8.072326757545397,-2.0321581373786586,4.704165125904055,-6.99458978271484,73.91307384096976,23.231808833698437,3.3681616316413514,9,-2.3600006103515625,-0.9850044250488281,0.4324951171875,-0.4850044250488281,1.05999755859375,4,-0.0045538955117934155,-1.0883911296951045,91.6500015258789,-1.5094341659679196,90.87999725341795,-1.0222184546263722,92.47000122070312,-0.0045538955117934155 4840,2015-09-14,91.38999938964844,92.36000061035156,91.18000030517578,92.36000061035156,150800.0,-0.009107708302192208,1.4329872581406324,-0.678322387199686,66.17977157263584,43.82656249136261,-1.6148056935609816,-0.28317283688858197,0.9752397669132904,-1.105171217695883,18.648115033721595,1.1800003051757812,-2.2841512441386698,0.6394996643066406,-5.914726633076896,7.193725961690177,-2.6376134843851275,3.916612812998409,-5.991894031982412,34.43706768930708,-21.02158270759366,3.277113148691769,9,-1.5199966430664062,-0.14500045776367188,1.2724990844726562,0.3549995422363281,0.6800003051757812,0,0.005252252545566494,-1.0139783282559234,92.2300033569336,-1.0883911296951045,91.6500015258789,-1.5094341659679196,90.87999725341795,0.005252252545566494 4841,2015-09-15,92.37000274658205,92.70999908447266,91.36000061035156,92.1999969482422,202000.0,0.010723310684742193,2.1764727001823143,-0.17526348906717004,67.73847465353941,47.79586874777611,-2.2392793630286576,-1.6751217127798412,0.043495076721271175,-2.0376848905125513,19.5930821765888,1.3499984741210938,-2.057590787821084,1.8265029907226733,-4.202268088810072,7.855274070255419,-1.1878825490436924,4.840888530489039,-6.812459441137705,66.88746406358173,5.076935053925681,3.0143855397663715,9,-2.415000915527358,-1.1250038146972798,0.2924957275390483,-0.6250038146972798,-0.8000030517578267,1,-0.010826025444034104,1.4329872581406324,91.38999938964844,-1.0139783282559234,92.2300033569336,-1.0883911296951045,91.6500015258789,-0.010826025444034104 4842,2015-09-16,92.79000091552734,92.87999725341795,92.0,92.22000122070312,212800.0,0.004546910863449494,1.3466832141440752,3.3528250235605617,64.75409286861947,50.700155018724914,-1.882107736947006,-2.5628163888927986,-0.3430012707244714,-2.397529011358813,19.984596197516854,0.8799972534179545,-1.6989389133572956,2.460000991821289,-2.85758183351453,7.777583817157108,-0.19879042084662046,5.118792404489199,-7.076208421260247,96.44283077813884,28.753779144790116,2.6587914126679095,9,-1.7999992370605469,-1.5450019836425781,-0.05750274658203125,-0.9750022888183594,0.29000091552734375,2,-0.02726585574236695,2.1764727001823143,92.37000274658205,1.4329872581406324,91.38999938964844,-1.0139783282559234,92.2300033569336,-0.02726585574236695 4843,2015-09-17,92.36000061035156,93.76000213623048,92.13999938964844,92.62999725341795,297200.0,-0.004634123299203763,-3.5633939029239285,-0.473678574774774,58.306393744590494,52.54496196706724,-1.0113429990348095,-2.5627029115653954,0.1416629370042699,-1.9004825343987761,21.019123707626353,1.6200027465820455,-1.229883150281978,2.219500732421878,-2.456181993678001,6.895183458521757,-0.11834063062805456,4.55734209547181,-6.49308391103817,52.702636523675594,-15.533095192567671,2.3378413630499373,9,-0.9799995422363281,-1.1150016784667969,0.37249755859375,-0.5450019836425781,1.220001220703125,3,-0.0166738946010222,1.3466832141440752,92.79000091552734,2.1764727001823143,92.37000274658205,1.4329872581406324,91.38999938964844,-0.0166738946010222 4844,2015-09-18,90.9499969482422,92.33000183105469,90.62000274658205,90.86000061035156,501600.0,-0.015266388618357496,-5.000080310534314,-0.3333239142107006,53.594766501219695,54.566842389219424,0.5961748976553594,-1.4050968969640962,1.569151390990342,-0.4274383448264558,21.202367619347807,1.739997863769517,-0.4618384082849474,0.9239971160888842,-3.539438781817566,5.387433013995334,-1.3077208328643337,3.155715065042102,-4.767356831452119,10.509371522428966,-52.62522417635496,2.231717948953222,9,1.1050033569335795,0.2950019836425639,1.8825016021728374,0.8650016784667827,3.400001525878892,4,0.013194113445870626,-3.5633939029239285,92.36000061035156,1.3466832141440752,92.79000091552734,2.1764727001823143,92.37000274658205,0.013194113445870626 4845,2015-09-21,92.2300033569336,93.1500015258789,91.5199966430664,91.8000030517578,219000.0,0.014073737786047591,-2.2928955095057915,4.777975584943452,60.69534872638239,56.75717842720556,-0.3244660263058563,-2.7214595888741258,0.2886590396303461,-1.6388757317959488,20.34478375345316,2.2000045776367045,0.06880450331971133,2.138503265380862,-2.417656888482526,6.69466341924425,-0.1395768115508247,4.416583342312549,-5.7442687593658945,51.27391475486268,-11.131614984823592,2.2780800769316936,9,-0.1750030517578125,-0.9850044250488281,0.6199951171875,-0.4150047302246094,1.7699966430664062,0,0.01149297972473784,-5.000080310534314,90.9499969482422,-3.5633939029239285,92.36000061035156,1.3466832141440752,92.79000091552734,0.01149297972473784 4846,2015-09-22,90.87000274658205,91.23999786376952,90.26000213623048,91.0,374000.0,-0.014745750415819603,2.213137718409622,-0.3023189794360919,63.190178593160006,59.34322057128455,0.8769249852217342,-1.0000350365422292,1.6123727626882527,-0.20139145635477007,18.03376837059558,1.9700012207031108,0.42675178884471165,0.516502380371108,-3.534007758575896,4.567012519318112,-1.5087526891023941,2.54175744984461,-4.093297447467833,17.4285888671875,-48.67978563104563,2.0252550694734994,9,1.1399993896484375,0.37499618530272016,1.9799957275390483,0.9449958801269389,6.199996948242173,1,0.013205644458806898,-2.2928955095057915,92.2300033569336,-5.000080310534314,90.9499969482422,-3.5633939029239285,92.36000061035156,0.013205644458806898 4847,2015-09-23,90.86000061035156,91.5,90.3000030517578,90.83000183105469,177500.0,-0.00011007082566483195,-1.2018366604137771,-0.23076471623924114,57.10205350807402,60.50054567132429,0.9876547473339485,-0.6193289824371107,1.592960907071415,-0.12355585853086382,16.079364093238997,1.1999969482422017,1.0029671606309734,0.25100021362304403,-3.173070167965946,3.675070595212034,-1.461034977171451,1.963035404417539,-3.8039634377526994,17.142813546316557,-46.9393015371589,1.7120351907944928,9,1.1500015258789205,0.3849983215332031,2.404998779296875,1.3699989318847656,4.659996032714844,2,0.007814209549892537,2.213137718409622,90.87000274658205,-2.2928955095057915,92.2300033569336,-5.000080310534314,90.9499969482422,0.007814209549892537 4848,2015-09-24,90.68000030517578,91.19000244140624,89.80999755859375,90.29000091552734,331800.0,-0.001981073123119459,-1.044442435065648,13.000508646998982,52.27449063445032,60.42617453363018,1.134941711582158,-0.21983666969671845,1.744072891252742,0.10795272522214816,14.095593743432373,1.3800048828124858,1.2512404553474,-0.07550010681151775,-3.2241719412587457,3.0731717276357102,-1.6498360240351246,1.4988358104120891,-3.3558045340316482,26.04795548459161,-33.51876731899238,1.5743359172236118,9,1.1049995422363281,0.3149986267089844,3.619997024536133,2.079998016357422,4.629997253417983,3,0.02646671281210744,-1.2018366604137771,90.86000061035156,2.213137718409622,90.87000274658205,-2.2928955095057915,92.2300033569336,0.02646671281210744 4849,2015-09-25,89.94000244140625,91.75,89.45999908447266,91.4499969482422,430500.0,-0.00816054103748487,1.1706163536566845,-3.8717868461207767,50.82459062146842,58.720043316833795,1.6940941423067102,0.5607237228925044,2.4134276104211665,0.899670525489185,12.846227359791174,2.2900009155273438,1.652829054110498,-0.822998046875,-3.9626882985907628,2.3166922048407628,-2.3928431727328814,0.7468470789828814,-2.358374415658659,13.008212448517128,-42.20917514927035,1.5698451258578783,9,1.6699981689453125,0.6299972534179688,4.527496337890625,2.819995880126953,7.489997863769531,4,0.04047141750990946,-1.044442435065648,90.68000030517578,-1.2018366604137771,90.86000061035156,2.213137718409622,90.87000274658205,0.04047141750990946 4850,2015-09-28,88.29000091552734,90.1999969482422,88.16000366210938,89.6500015258789,511700.0,-0.018345580176672094,-1.5185178208123151,0.9006659323558156,32.92487494740779,54.85186557170805,3.1940001498748103,2.2098241411450488,3.996657210102427,2.6389464255295394,11.732195433424152,2.0399932861328267,1.7357108864460713,-2.4004997253418026,-5.7024267105399105,0.9014272598563053,-4.051463217940849,-0.7495362327427557,-0.46123792536043595,3.6210971038023754,-44.62067564878637,1.6509634925990506,9,2.670001983642578,1.0400009155273438,6.177497863769531,4.469997406005859,8.919998168945312,0,0.06863741642036825,1.1706163536566845,89.94000244140625,-1.044442435065648,90.68000030517578,-1.2018366604137771,90.86000061035156,0.06863741642036825 4851,2015-09-29,86.91999816894531,88.63999938964844,86.69000244140625,88.58000183105469,528600.0,-0.015517077045823169,1.1910093095821832,1.2205903802353892,33.52749527289626,51.38224361662769,4.1455708100605335,3.6338200130897462,5.280979791966075,4.060825771278331,10.678642165465918,1.9499969482421875,1.5484135773453573,-3.686502456665039,-7.284551581701606,-0.08845333162847169,-5.485527019183323,-1.8874778941467554,6.8400039672851705,4.545372302570474,-40.035783795104194,1.799024562518281,9,3.305004119873047,2.410003662109375,7.084999084472656,5.840000152587891,10.849998474121094,1,0.08145423355041248,-1.5185178208123151,88.29000091552734,1.1706163536566845,89.94000244140625,-1.044442435065648,90.68000030517578,0.08145423355041248 4852,2015-09-30,88.13999938964844,88.52999877929688,86.83000183105469,87.98999786376953,696000.0,0.014035909415596404,2.655906215903591,-0.09036216564022428,35.92624157907969,48.89556004268206,2.4547433442096604,2.6745980303236365,4.0354206193766515,2.892817479413651,9.016238471615697,1.6999969482421875,1.1539113363383393,-2.545001220703128,-5.826860186370226,0.7368577449639702,-4.18593070353667,-0.904071737869586,5.4786027526855605,28.65607999710505,-12.928649974992322,1.6409294828335466,9,1.7800025939941406,1.5100021362304688,3.104999542236328,3.104999542236328,5.25,2,0.10131609220574322,1.1910093095821832,86.91999816894531,-1.5185178208123151,88.29000091552734,1.1706163536566845,89.94000244140625,0.10131609220574322 4853,2015-10-01,87.33999633789062,88.80999755859375,86.41000366210938,88.30999755859375,573900.0,-0.0090765039402958,1.4365405170944805,-6.466609022938813,30.732871322010865,46.35534946721442,2.7577837072455793,3.5353594123443486,4.741047209648045,3.745639222715255,7.776009053315902,2.399993896484375,0.5803059100483807,-3.2685039520263643,-6.79100701367463,0.2539991096219012,-5.029755482850504,-1.5072524212022245,6.140033810424825,17.41560512284191,-19.250330665933376,1.761251530824135,10,2.4400062561035156,2.4700050354003906,3.9050025939941406,3.9050025939941406,6.180000305175781,3,0.09365698017126034,2.655906215903591,88.13999938964844,1.1910093095821832,86.91999816894531,-1.5185178208123151,88.29000091552734,0.09365698017126034 4854,2015-10-02,88.23999786376953,88.2699966430664,85.33000183105469,86.43000030517578,498000.0,0.010304574806679456,2.144387688491416,-1.8659745162812647,37.64707501506426,43.79443016595684,1.6013407050379982,2.624198341225849,3.7509906392560737,2.895763387984502,7.417060044677107,2.9399948120117188,0.052488210965577764,-2.2760025024414006,-5.949749043234917,1.3977440383521156,-4.1128757728381515,-0.4391292320446496,4.957231225097672,59.75357187617478,21.863619350865456,1.8368732703967547,10,0.3000030517578125,1.3050041198730469,3.0050010681152344,3.0050010681152344,3.9599990844726705,4,0.0801223919535825,1.4365405170944805,87.33999633789062,2.655906215903591,88.13999938964844,1.1910093095821832,86.91999816894531,0.0801223919535825 4855,2015-10-05,89.73999786376953,89.9800033569336,88.44999694824219,89.02999877929688,344400.0,0.01699909379322273,1.5714175807971689,0.3922652166582364,40.09042572763725,41.227790958676536,-0.32297533329050054,1.1866114371460412,2.1942396948933975,1.4345228772225767,6.6951700026250895,1.7400054931640625,-0.2906692767481758,-0.7770023345947266,-4.449847497890019,2.895842828700566,-2.61342491624238,1.0594202470529268,2.9851975896289247,94.83859323855386,58.112620407722446,1.8364225816476472,10,-1.1999969482421875,-0.19499588012695312,1.5050010681152344,1.5050010681152344,2.4200057983398438,0,0.08569202835373502,2.144387688491416,88.23999786376953,1.4365405170944805,87.33999633789062,2.655906215903591,88.13999938964844,0.08569202835373502 4856,2015-10-06,88.88999938964844,89.9000015258789,88.37000274658203,89.4800033569336,257100.0,-0.00947179066586834,1.1398579759167276,-0.83099257476279,35.766438397740345,38.85716705752835,0.24208047538141386,1.849477111902246,3.0289880553871456,2.2823264334955695,6.986415363511416,1.529998779296875,-0.4887155994001091,-1.448000717163083,-5.068660966696228,2.172659532370062,-3.2583308419296486,0.3623294076034824,3.391484446409393,76.5590621590359,45.42936750978826,1.810330124766569,10,-0.34999847412109375,0.6550025939941406,2.354999542236328,2.354999542236328,2.559997558593764,1,0.09359882722412438,1.5714175807971689,89.73999786376953,2.144387688491416,88.23999786376953,1.4365405170944805,87.33999633789062,0.09359882722412438 4857,2015-10-07,89.66000366210938,89.81999969482422,88.45999908447266,89.11000061035156,322900.0,0.008662439844167702,2.126455731724428,-0.9322022939754051,40.38464255477774,37.53607282645362,-0.8001930700227149,1.0365311667443535,2.2301225176481694,1.5270369755593833,7.528639966092625,1.3600006103515625,-0.941127365116813,-0.6169967651367188,-4.240316182642886,3.006322652369448,-2.428656473889802,1.1946629436163647,2.204391253648268,93.11828839101864,62.04401569974335,1.811659708753082,10,-1.1200027465820312,-0.11500167846679688,1.4599952697753906,1.5849952697753906,0.92999267578125,2,0.0904527397915369,1.1398579759167276,88.88999938964844,1.5714175807971689,89.73999786376953,2.144387688491416,88.23999786376953,0.0904527397915369 4858,2015-10-08,90.25,90.27999877929688,88.91999816894531,89.13999938964844,249000.0,0.006580373787559379,1.3247910064295683,2.0181717297822166,47.35251106029979,37.15028620854599,-1.6288951748622793,0.35444504704514657,1.58561019368409,0.9454359637562391,7.868968957314112,1.3600006103515625,-1.3497598791011143,0.04299964904785725,-3.52226269159614,3.6082619896918544,-1.7396315212741342,1.8256308193698487,1.222331330675459,99.39396368097707,63.003611253192375,1.782631170321996,10,-2.4449996948242188,-0.7049980163574219,0.6574993133544922,0.9949989318847656,-0.6699981689453125,3,0.034792237004414917,2.126455731724428,89.66000366210938,1.1398579759167276,88.88999938964844,1.5714175807971689,89.73999786376953,0.034792237004414917 4859,2015-10-09,91.80999755859376,92.0199966430664,88.44000244140625,90.33000183105469,295700.0,0.017285291507964207,2.768427054723012,1.333328751116928,48.44442384823057,38.874680530859635,-3.236042910840453,-1.3055688342762295,-0.035111387137348515,-0.5936566414280549,7.941659912104044,3.5799942016601562,-1.5976657515299166,1.6239974975586051,-1.8957495788999381,5.143744574017148,-0.1358760406706665,3.3838710357878767,-6.479995727539077,94.24659080457887,57.27115620801644,1.7598735382292707,10,-3.1349983215332173,-2.264995574951186,-1.6324977874756001,-0.5649986267089986,-1.6399993896484517,4,0.018625412590620227,1.3247910064295683,90.25,2.126455731724428,89.66000366210938,1.1398579759167276,88.88999938964844,0.018625412590620227 4860,2015-10-12,91.87000274658205,92.0999984741211,91.23999786376952,92.0,165500.0,0.000653580106567242,4.212216493653705,-0.08783623560462081,54.09835655501912,41.16033178442885,-3.0562140089754593,-1.399523877008889,-0.1705800936094306,-0.6385826014030158,8.08638921175483,0.8600006103515767,-1.7575814903369178,1.6600025177002067,-1.9006205218409065,5.22062555724132,-0.120309002070357,3.4403140374707704,-6.406201019287124,93.83388764118526,52.13928273947333,1.7803115197705572,10,-3.155002593994155,-2.3250007629394673,-2.377502441406264,-0.6250038146972798,-1.6100006103515625,0,0.0035919689974368563,2.768427054723012,91.80999755859376,1.3247910064295683,90.25,2.126455731724428,89.66000366210938,0.0035919689974368563 4861,2015-10-13,91.37000274658205,92.26000213623048,90.1999969482422,91.8000030517578,207100.0,-0.005442472897048023,2.051862987222098,3.3077645401726885,52.009463087046626,42.94735639642518,-2.0770190211112123,-1.0311502308845633,0.2340176803932792,-0.1216272739487323,8.514974362756323,2.0600051879882812,-1.8595251537766444,1.2100025177002038,-2.2495583916372937,4.669563427037701,-0.519777936968552,2.9397829723689597,-5.640753149414081,76.70158479713207,30.583531820250236,1.7297804546687512,10,-2.5750007629394673,-1.8250007629394673,-1.7175025939941548,-0.12500381469727984,-0.6399993896484517,1,0.008646173708874993,4.212216493653705,91.87000274658205,2.768427054723012,91.80999755859376,1.3247910064295683,90.25,0.008646173708874993 4862,2015-10-14,90.26000213623048,91.95999908447266,90.19000244140624,91.37000274658205,187000.0,-0.01214841388842014,-1.831994628906144,2.581394936214929,48.45815767627422,44.916832658009994,-0.7092570055765464,-0.12691621023857635,1.2115065291781804,1.0020799955309911,9.048681447166542,1.7699966430664205,-1.5855833100322627,0.22650184631349646,-3.005695388558138,3.458699081185131,-1.3895967711223278,1.8426004637493207,-4.1389073867187705,47.64397487492405,-0.97097230012551,1.616098617435819,10,-1.4650001525879048,-0.7150001525879048,0.022497177124009227,0.9849967956542827,1.239997863769517,2,0.013184076931614053,2.051862987222098,91.37000274658205,4.212216493653705,91.87000274658205,2.768427054723012,91.80999755859376,0.013184076931614053 4863,2015-10-15,90.81999969482422,91.36000061035156,89.93000030517578,90.66000366210938,375500.0,0.006204271497230129,1.3064560786075101,-0.14414049075537838,53.27379685276359,46.65313508442102,-0.8087523761541888,-0.8518785658204138,0.5617804250788652,0.4737146492514057,9.403614425026621,1.4300003051757812,-1.1815326622357816,0.8634994506835909,-2.2045401262321747,3.9315390275993565,-0.6705203377742919,2.3975192391414737,-4.330570502109381,62.303597998781456,8.805230414258183,1.5340197884578832,10,-0.5049972534179688,-1.2749977111816406,-0.2624988555908203,0.4249992370605469,0.8099975585937358,3,-0.0025325188031981583,-1.831994628906144,90.26000213623048,2.051862987222098,91.37000274658205,4.212216493653705,91.87000274658205,-0.0025325188031981583 4864,2015-10-16,92.1500015258789,92.33999633789062,90.4499969482422,91.02999877929688,275900.0,0.01464437167500332,1.520012003641764,7.000190739592771,64.71035654598043,49.388682953125816,-1.7051028051579493,-2.2001735857112266,-0.8101731045763358,-0.8279365982320712,9.538260695770905,1.8899993896484233,-0.8314313688334352,2.1335010528564453,-1.0606887097836903,5.327690815496581,0.5364061715363704,3.7305959341765202,-5.314337956553132,92.11638486401611,30.97423158505584,1.5970948813200705,10,-1.7950019836425781,-2.604999542236328,-1.5925006866455078,-0.9050025939941406,0.18000030517578125,4,-0.027889307132593744,1.3064560786075101,90.81999969482422,-1.831994628906144,90.26000213623048,2.051862987222098,91.37000274658205,-0.027889307132593744 4865,2015-10-19,93.29000091552734,93.87999725341795,91.4000015258789,91.56999969482422,411700.0,0.012371127192312592,-1.4077656958312208,1.53571160959394,74.70907400271912,53.71564246479013,-2.5575288657683615,-3.432684412322544,-2.005532688724827,-1.9307524410467778,10.318602486356204,2.4799957275390483,-0.2688814438574809,3.2205005645751896,-0.15818057106658046,6.59918170021696,1.5311599967542975,4.909841132396082,-6.013990724716379,85.0633723108781,16.069681529887987,1.6893405678208853,10,-2.1300010681152344,-3.6850013732910156,-2.7325000762939453,-2.045001983642578,-0.7600021362304688,0,-0.033444128159106246,1.520012003641764,92.1500015258789,1.3064560786075101,90.81999969482422,-1.831994628906144,90.26000213623048,-0.033444128159106246 4866,2015-10-20,92.06999969482422,93.7699966430664,91.87000274658205,93.23999786376952,223500.0,-0.013077513224678983,-1.4203866227367081,-0.6802310108053359,65.24436836756496,56.477834221766486,-0.9376065542210625,-2.232641635112742,-0.9061782207122491,-0.6689477654056191,10.605717503437784,1.8999938964843608,0.1314519349154608,1.9404994964599638,-1.539148199961602,5.4201471928815295,0.20067564824918804,3.6803233446707395,-4.133590797752561,54.177241595105016,-19.096057043476705,1.7398238482107826,10,-0.9099998474121094,-2.4650001525878906,-1.5124988555908203,-0.8250007629394531,0.7900009155273438,1,-0.019658928691138944,-1.4077656958312208,93.29000091552734,1.520012003641764,92.1500015258789,1.3064560786075101,90.81999969482422,-0.019658928691138944 4867,2015-10-21,91.56999969482422,92.5999984741211,91.4000015258789,92.43000030517578,225900.0,-0.005430650609941412,1.0,0.7350444070581881,66.79905490071792,58.638561315146276,-0.15442035843487645,-1.76733519231,-0.5015950243166998,-0.13617397859417224,10.936043790311556,1.1999969482421875,0.40293465417883567,1.4049995422363253,-2.120216582400488,4.9302156668731385,-0.3576085200820813,3.167607604554732,-3.039231962117924,41.51900396728837,-37.216306498270086,1.7626080623184035,10,-0.4099998474121094,-1.9650001525878906,-0.9699993133544922,-0.3250007629394531,2.0900039672851562,2,-0.009173270074151807,-1.4203866227367081,92.06999969482422,-1.4077656958312208,93.29000091552734,1.520012003641764,92.1500015258789,-0.009173270074151807 4868,2015-10-22,93.08000183105469,93.79000091552734,91.76000213623048,91.91999816894531,258400.0,0.01649014023438755,-1.7432495128514764,-1.3488405102819325,68.33334200309683,60.848441110131425,-1.3642342173897788,-3.255212665525832,-2.0953035342687656,-1.6062049931804836,11.27547445566314,2.220001220703125,0.8826379210285893,2.795001602172846,-0.9599380415423866,6.549941245888078,0.9175317803152296,4.672471424030462,-4.0143111462772225,76.67652037359585,-4.275620463021724,1.877469821857613,10,-1.1750030517578125,-3.4750022888183594,-1.9625015258789062,-1.8350028991699219,0.12999725341796875,3,-0.01697466480418075,1.0,91.56999969482422,-1.4203866227367081,92.06999969482422,-1.4077656958312208,93.29000091552734,-0.01697466480418075 4869,2015-10-23,93.58000183105469,93.98999786376952,92.37999725341795,93.91000366210938,421700.0,0.00537172314314649,5.571562032885284,-0.2844834390044987,65.73771527235364,62.14170318983525,-1.773229213529362,-3.655974599246761,-2.672991511841232,-2.0867116186937835,11.95550119501452,1.6100006103515625,1.2786671560292433,3.113001632690427,-0.9144959060029976,7.140499171383851,1.0992528633437217,5.126750402037132,-4.032880489413174,84.17001496423947,4.768928930932773,2.0137487693467113,10,-1.6200027465820312,-3.920001983642578,-2.2675018310546875,-2.335002899169922,0.5999984741210938,4,-0.02083783436077713,-1.7432495128514764,93.08000183105469,1.0,91.56999969482422,-1.4203866227367081,92.06999969482422,-0.02083783436077713 4870,2015-10-26,94.3499984741211,94.91000366210938,93.6500015258789,93.6500015258789,285600.0,0.008228217867066512,-2.600021798365123,-2.1211911037129516,72.52474359385947,64.42117880170335,-2.40763150388662,-4.162085737720631,-3.511073817379426,-2.8105048723879946,12.242580211065167,1.3300018310546875,1.5558581510205443,3.579998397827154,-0.6638992453259931,7.823896040980301,1.4580495762505876,5.701947219403721,-4.269731949824219,84.04544594979383,4.107859739118453,2.121948821576572,10,-1.9299964904785156,-4.2299957275390625,-2.6999988555908203,-3.104999542236328,-0.9199981689453125,0,-0.021409609705722032,5.571562032885284,93.58000183105469,-1.7432495128514764,93.08000183105469,1.0,91.56999969482422,-0.021409609705722032 4871,2015-10-27,94.0,94.68000030517578,93.33000183105469,93.80999755859376,299400.0,-0.0037095758323418826,-1.3478358941697848,0.2714332425067917,68.54699773465612,66.65327214152356,-1.838693406117045,-3.430351086174369,-3.307167119919569,-2.4235334520003846,11.87927014146069,1.3499984741210938,1.7104162524458104,2.875999832153326,-1.1932619074482886,6.945261571754941,0.8413689623525187,4.910630701954133,-3.243570276409372,74.07398551937452,-4.022984426178411,2.0346308698008078,10,-1.5799980163574219,-3.8799972534179688,-2.3500003814697266,-2.7550010681152344,-1.6399993896484375,1,-0.015638310858543836,-2.600021798365123,94.3499984741211,5.571562032885284,93.58000183105469,-1.7432495128514764,93.08000183105469,-0.015638310858543836 4872,2015-10-28,97.06999969482422,97.12000274658205,94.16999816894531,94.37000274658205,326900.0,0.03265957122153429,1.1071438302788428,14.210327658208504,74.04795327238068,68.96151174370324,-4.292510728856598,-6.11031414436961,-6.508327731719419,-5.417575603380072,11.855408396567091,3.1200027465820455,1.8626214683987996,5.499499511718753,0.8856043150309176,10.113394708406588,3.192551913374828,7.8064471100626776,-5.732069619840971,99.06710734955408,22.686525811805808,2.3069475983439185,10,-3.284999847412095,-5.844997406005859,-5.442499160766602,-5.825000762939453,-3.4199981689453125,2,-0.04337075407137492,-1.3478358941697848,94.0,-2.600021798365123,94.3499984741211,5.571562032885284,93.58000183105469,-0.04337075407137492 4873,2015-10-29,95.5199966430664,96.8499984741211,94.98999786376952,96.8499984741211,255700.0,-0.01596788973556018,1.7969895483175413,-0.49259382753028,63.09102881562444,68.78158644033036,-2.241409439518179,-4.127693524910796,-5.080864641496049,-3.7995377749512045,11.662693827260526,2.0800018310547017,2.0667017054486507,3.5404964447021428,-0.942779530034116,8.023772419438401,1.2988584573340063,5.782134432070279,-3.256934940627346,66.2446360911791,-7.550665357224247,2.24163798736813,10,-1.2599945068359375,-4.294994354248047,-3.892496109008789,-4.274997711181641,-2.6899948120117188,3,-0.019472289010931898,1.1071438302788428,97.06999969482422,-1.3478358941697848,94.0,-2.600021798365123,94.3499984741211,-0.019472289010931898 4874,2015-10-30,95.30999755859376,96.08000183105469,94.98999786376952,95.4499969482422,473500.0,-0.0021984829549078766,-1.794886341405991,0.10526255406537177,62.01115532584497,67.37070658734433,-1.716538274165572,-3.542495733073281,-4.904559766362041,-3.5493381554459376,11.044948159045873,1.0900039672851705,2.437307276140942,2.9769973754882955,-1.3778660070722566,7.3318607580488475,0.7995656842080194,5.1544290667685715,-2.269825289091827,52.242618713551714,-18.232325015805564,2.1774316912802765,10,-1.0499954223632955,-4.084995269775405,-3.9199981689453267,-4.064998626708999,-2.409996032714858,4,-0.02203334936432133,1.7969895483175413,95.5199966430664,1.1071438302788428,97.06999969482422,-1.3478358941697848,94.0,-0.02203334936432133 4875,2015-11-02,97.43000030517578,97.52999877929688,95.1999969482422,95.76000213623048,403400.0,0.022243235766307823,1.4919870748743238,-11.928610354223332,69.00877236647126,67.78897369833392,-3.562118859312463,-5.330121643832399,-6.959524839638831,-5.637002167145212,11.569928221425593,2.3300018310546733,2.776353504785803,4.712500000000006,-0.01996144861557525,9.444961448615587,2.346269275692208,7.078730724307803,-3.7370551593410255,97.61908221950148,26.777934238050506,2.366230724307791,11,-2.9650001525878906,-6.0,-6.340000152587891,-6.185001373291016,-6.849998474121094,0,-0.03335728204680455,-1.794886341405991,95.30999755859376,1.7969895483175413,95.5199966430664,1.1071438302788428,97.06999969482422,-0.03335728204680455 4876,2015-11-03,97.20999908447266,97.7699966430664,96.2699966430664,97.18000030517578,638300.0,-0.0022580439291185472,1.6087094976514609,0.017963360592078367,73.08968617594547,68.48793272891476,-2.834400722921984,-4.695593190291376,-6.5051628109733315,-5.370923329293959,12.119762520825924,1.5,2.857939555556527,4.076498794555661,-0.7018200300395563,8.854817619150879,1.6873393822580596,6.465658206853263,-2.8263842846147185,84.44450566800676,10.228342968868972,2.389159412297607,11,-2.4449996948242188,-5.659999847412109,-7.064996719360352,-5.965000152587891,-6.180000305175781,1,-0.03888487619480552,1.4919870748743238,97.43000030517578,-1.794886341405991,95.30999755859376,1.7969895483175413,95.5199966430664,-0.03888487619480552 4877,2015-11-04,97.7699966430664,98.38999938964844,95.52999877929688,97.26000213623048,392400.0,0.005760699144818693,2.2685721261160716,17.000508646998508,73.0896861759455,69.01641541478683,-2.7071237524590686,-4.866358613385188,-6.823328967951966,-5.847428429635585,12.502009424616373,2.8600006103515625,2.728443498913819,4.230996704101557,-0.6807912981780504,9.142784706381164,1.775102702961746,6.6868907052413675,-2.709105474566769,81.76463328434075,5.792038537967244,2.455894001139804,11,-2.384998321533203,-5.909996032714844,-7.992494583129883,-6.524997711181641,-8.009994506835938,2,-0.05533390834066787,1.6087094976514609,97.20999908447266,1.4919870748743238,97.43000030517578,-1.794886341405991,95.30999755859376,-0.05533390834066787 4878,2015-11-05,93.38999938964844,95.72000122070312,90.81999969482422,91.22000122070312,1363800.0,-0.044798991549608314,-2.2996629709929,4.2549442001018445,53.42540875222296,67.64838135699453,1.9237766886370906,-0.25197799019849754,-2.3118860662490874,-1.4261245174436255,12.360625319684473,6.9499969482421875,2.7479318412654408,-0.3060005187988253,-4.969601844828489,4.357600807230838,-2.637801181813657,2.0258001442160065,5.0,33.94979918666821,-38.329152600667776,2.331800663014835,11,1.2150001525878906,-1.529998779296875,-3.6049976348876953,-2.145000457763672,-3.279998779296875,3,0.0027840468779283256,2.2685721261160716,97.7699966430664,1.6087094976514609,97.20999908447266,1.4919870748743238,97.43000030517578,0.0027840468779283256 4879,2015-11-06,93.5199966430664,94.7300033569336,93.0199966430664,93.19000244140624,778000.0,0.0013919825920074569,-4.104453478176704,0.1520711889911677,50.67289577771626,65.22039826631195,1.9940703803585507,-0.2606621448691726,-2.3719823559756037,-1.5136398310426102,13.031127944003773,1.7100067138671875,2.8078054658780474,-0.2615032196044922,-4.841467819583045,4.31846138037406,-2.5514855195937685,2.028479080384784,4.870002746582031,35.6670681253559,-33.54914381609039,2.2899822999892763,11,1.0850028991699219,-1.6599960327148438,-3.724994659423828,-2.2749977111816406,-2.5499954223632812,4,-0.007378045731173288,-2.2996629709929,93.38999938964844,2.2685721261160716,97.7699966430664,1.6087094976514609,97.20999908447266,-0.007378045731173288 4880,2015-11-09,92.1999969482422,93.20999908447266,91.91000366210938,93.20999908447266,506600.0,-0.014114625130518199,1.574242916386545,-3.060666312163143,50.378118943139945,63.201633956143496,3.3268764923827945,1.1439799248507398,-0.9943670083568179,-0.17197469723635095,13.870579509412813,1.6099929809570312,2.697188061815055,-1.5980026245117074,-6.151272015224123,2.955266766200708,-3.874637319867915,0.6786320708445004,6.038602447509746,18.229819142020816,-50.70394287974844,2.2766346953562078,11,2.4050025939941264,1.1800041198730327,-3.1574954986572408,-0.9549980163574361,-0.46999359130860796,0,0.007592240789657145,-4.104453478176704,93.5199966430664,-2.2996629709929,93.38999938964844,2.2685721261160716,97.7699966430664,0.007592240789657145 4881,2015-11-10,92.16000366210938,92.62999725341795,91.4000015258789,92.55999755859376,599300.0,-0.00043376667523398194,3.555596371754122,0.3960327232348761,51.7633125732785,60.725562767354376,3.4401911560017595,1.3135384935016816,-0.8592836745824286,-0.11352196033030282,14.503393726005706,1.2299957275390483,2.6115536864761992,-1.6774959564208984,-6.155157520203929,2.800165607362132,-3.9163267383124065,0.5613348254706096,5.930223739624012,17.701506225969172,-52.44043615596739,2.2388307818915147,11,2.444995880126953,1.2199974060058594,-3.117502212524414,-0.9150047302246094,-0.8000030517578125,1,-0.017144116409191223,1.574242916386545,92.1999969482422,-4.104453478176704,93.5199966430664,-2.2996629709929,93.38999938964844,-0.017144116409191223 4882,2015-11-11,91.4499969482422,92.33000183105469,91.33999633789062,92.23999786376952,626800.0,-0.007704065599544729,1.0412298157164093,1.9750324254213893,44.88384923964646,58.702542814467925,3.653353724491609,2.23168748346221,0.004966238148270463,0.5969517850558361,15.174535213140295,0.9900054931640625,2.3443032641608994,-2.4470024108886577,-6.752831471252378,1.8588266494750627,-4.599916941070518,-0.2940878807067975,6.494825899353003,12.85708280070344,-54.126046128315295,2.152914530181859,11,3.1550025939941264,1.965003967285142,-2.4074954986572408,-0.20499801635743609,-0.849998474121108,2,-0.004592653722919504,3.555596371754122,92.16000366210938,1.574242916386545,92.1999969482422,-4.104453478176704,93.5199966430664,-0.004592653722919504 4883,2015-11-12,90.58999633789062,91.86000061035156,90.56999969482422,90.76000213623048,410400.0,-0.00940405291471258,-11.285776566757493,0.21519696369767027,40.82256990336095,56.34825554530303,4.180069926133768,3.239673039295184,0.9382496088515495,1.450028331875174,15.864207197700091,1.2900009155273438,2.1394571191251828,-3.2955028533935575,-7.6370154562164885,1.0460097494293734,-5.466259154805016,-1.1247465519820992,7.212330046649157,0.4806881120933133,-61.67107484133401,2.170756301411465,11,3.890003204345703,2.8250045776367188,-1.547494888305664,0.6550025939941406,0.5,3,-0.009162095542695092,1.0412298157164093,91.4499969482422,3.555596371754122,92.16000366210938,1.574242916386545,92.1999969482422,-0.009162095542695092 4884,2015-11-13,89.58000183105469,92.66000366210938,89.13999938964844,90.30999755859376,448600.0,-0.01114907327149861,-3.372674457175893,4.293946057532373,35.57169026949359,52.6330242011944,4.796154703703863,4.265976424099989,1.9719715262576756,2.4608871695796353,17.360219761915552,3.5200042724609375,1.4943795487676113,-4.176997375488284,-8.872495464262244,0.5185007132856754,-6.524746419875271,-1.8292483311012973,7.933031485896478,10.810871606840587,-46.565049637324094,2.3477490443869806,11,4.18499755859375,3.8349990844726562,-0.9050006866455078,1.6649971008300781,2.2699966430664062,4,0.005916485470679467,-11.285776566757493,90.58999633789062,1.0412298157164093,91.4499969482422,3.555596371754122,92.16000366210938,0.005916485470679467 4885,2015-11-16,90.16999816894531,90.1999969482422,88.87999725341797,89.20999908447266,616500.0,0.006586250567435226,1.5882432139303784,-1.3150749357245621,38.58078610566694,48.79870197116345,3.4285782034700816,3.6156276964415355,1.4249754891318958,1.8627402590056192,18.183902501559057,1.319999694824233,1.1288911537207298,-3.4310009002685575,-8.391653533816736,1.5296517332796213,-5.91132721704264,-0.9506745834944752,6.84065311236769,34.12695048773547,-20.26363943366117,2.4803263167740877,11,3.4650001525878906,3.4650001525878906,-1.05999755859375,1.0750007629394531,3.130004882812486,0,0.008872164444973185,-3.372674457175893,89.58000183105469,-11.285776566757493,90.58999633789062,1.0412298157164093,91.4499969482422,0.008872164444973185 4886,2015-11-17,90.26000213623048,91.16000366210938,89.83000183105469,90.41999816894531,330300.0,0.000998158690394213,-1.6078553103004645,-0.16666269301987727,25.30819117424133,43.48964697097411,2.513346383193195,3.565895930928164,1.291249966604127,1.7599168587739769,18.8494882057277,1.3300018310546875,0.7655440920140109,-3.2504970550536996,-8.391515815032918,1.8905217049255185,-5.821006435043316,-0.6799876750640834,6.1001968228509185,36.50800378643421,-11.726044466333896,2.5705093799896104,11,2.039997100830064,3.37499618530272,-1.1300010681152486,0.9849967956542827,3.089996337890611,1,0.01628629720708874,1.5882432139303784,90.16999816894531,-3.372674457175893,89.58000183105469,-11.285776566757493,90.58999633789062,0.01628629720708874 4887,2015-11-18,90.7300033569336,90.9800033569336,89.62999725341797,90.37000274658205,510000.0,0.0052071926609722485,2.1395468497720054,-2.250059606122852,31.156583373551214,41.015333040010574,1.0501366844237339,3.1934684400191458,0.8333456245946991,1.2987000398409236,19.865767025109847,1.350006103515625,0.04503264478877611,-2.7384960174560575,-7.959368904271926,2.482376869359811,-5.348932460863992,-0.12805957404812318,5.03177946569474,48.94187743337915,2.862696875271382,2.6104364434079317,11,1.0749969482421875,2.9049949645996094,-1.5600013732910156,0.5149955749511719,3.0999984741210938,2,0.006943648518776602,-1.6078553103004645,90.26000213623048,1.5882432139303784,90.16999816894531,-3.372674457175893,89.58000183105469,0.006943648518776602 4888,2015-11-19,91.5,91.6999969482422,90.86000061035156,90.97000122070312,626200.0,0.00848668152294918,-1.239990234375038,1.4722163353537647,35.64430778854306,39.34548993010244,-0.01804824890534462,2.423275426243947,0.05981936294037382,0.5382223908582802,20.184827860205015,0.969993591308608,-0.7597359453632464,-1.8894992828369084,-7.182442533954344,3.403443968280527,-4.535970908395626,0.7569723427218094,3.711239977091509,69.31212445983776,23.02064257485854,2.6464716255587186,11,-0.4550018310546875,2.134998321533203,-2.329998016357422,-0.2550010681152344,2.8600006103515625,3,-0.009836082250042733,2.1395468497720054,90.7300033569336,-1.6078553103004645,90.26000213623048,1.5882432139303784,90.16999816894531,-0.009836082250042733 4889,2015-11-20,91.62999725341795,91.9800033569336,90.77999877929688,91.23999786376952,373600.0,0.0014207350100323701,1.2018198362146832,0.7358495998157425,24.290729054643492,36.44689105360283,-0.49655375892807285,2.2553302115306195,-0.09096775597903672,0.41428549954484595,20.36624160423697,1.2000045776367188,-1.6748149561947514,-1.6620018005371264,-7.01170635727614,3.6877027562018867,-4.336854078906626,1.012850477832373,3.074743305779677,88.7095027613427,46.89016997915623,2.6748522783695043,11,-0.8599967956542827,2.0050010681152486,-1.6999950408935405,-0.3849983215331889,2.0900039672851705,4,-0.005893276565684835,-1.239990234375038,91.5,2.1395468497720054,90.7300033569336,-1.6078553103004645,90.26000213623048,-0.005893276565684835 4890,2015-11-23,92.33000183105469,92.95999908447266,91.48999786376952,91.9000015258789,438100.0,0.007639469590954517,-1.3519875977319167,1.1025666105872687,29.251689205627343,33.94559956830827,-1.3144011273039808,1.4716874115014775,-0.7769767451362668,-0.2739300070161619,19.926134339769515,1.4700012207031392,-1.9408789595264153,-0.8609973907470732,-6.202866097340063,4.480871315845917,-3.5319317440435753,1.809936962549429,1.9087592636805653,81.08117396384631,42.809043119413666,2.670934353296496,11,-1.410003662109375,1.3049964904785156,-2.3800010681152344,-1.0850028991699219,0.1699981689453125,0,-0.005198779891848138,1.2018198362146832,91.62999725341795,-1.239990234375038,91.5,2.1395468497720054,90.7300033569336,-0.005198779891848138 4891,2015-11-24,92.52999877929688,92.86000061035156,91.1999969482422,92.11000061035156,395700.0,0.002166110086385009,2.074075643905652,0.9767392345771012,27.017525543444435,31.960452490952484,-1.6275490683485003,1.2183820949922932,-0.991958835068175,-0.4522329517788535,19.732823492272555,1.6600036621093608,-2.1708426724820242,-0.5875003814697237,-5.92294906716846,4.747948304229013,-3.255224724319092,2.0802239613796445,1.2800612081329916,87.08708502302564,52.072706165213916,2.6677243428493664,11,-1.6100006103515625,1.1049995422363281,-2.1474990844726562,-1.2849998474121094,-2.4300003051757812,1,0.008321671702358202,-1.3519875977319167,92.33000183105469,1.2018198362146832,91.62999725341795,-1.239990234375038,91.5,0.008321671702358202 4892,2015-11-25,92.86000061035156,93.19000244140624,92.41999816894531,92.41999816894531,297900.0,0.0035664307295821818,-2.4999999999999356,1.0476294277929155,46.39456163624247,32.57956268349488,-1.9405811004138513,0.5868965071903887,-1.3469599866957793,-0.7686205584340513,18.432823107202033,0.7700042724609233,-2.3026319284940087,-0.046998596191400566,-5.047549105598321,4.95355191321552,-2.547273850894868,2.453276658512067,0.5556543583573585,86.30699877170152,49.044675281288704,2.5002752547034612,11,-1.8250007629394531,0.7749977111816406,-2.4775009155273438,-1.6150016784667969,-3.44000244140625,2,0.005276737675520948,2.074075643905652,92.52999877929688,-1.3519875977319167,92.33000183105469,1.2018198362146832,91.62999725341795,0.005276737675520948 4893,2015-11-27,93.66000366210938,93.77999877929688,92.56999969482422,92.91999816894531,142600.0,0.008615152342230648,1.4693966523939277,1.6818213344430573,50.87286208008584,34.27969288467179,-2.524818689434696,-0.3790303407819806,-2.14931936959357,-1.537605130669803,17.015899198443652,1.2099990844726562,-2.4481913901755092,0.8460041046142521,-4.017229215518412,5.709237424746917,-1.585612555452073,3.2776207646805773,-4.780006408691406,96.00016276041666,56.11798634268655,2.4316166600663305,11,-2.330005645751953,-0.025005340576171875,-3.2775039672851562,-2.4150047302246094,-5.370002746582031,4,0.001815056185120456,-2.4999999999999356,92.86000061035156,2.074075643905652,92.52999877929688,-1.3519875977319167,92.33000183105469,0.001815056185120456 4894,2015-11-30,93.20999908447266,94.22000122070312,92.86000061035156,93.70999908447266,550000.0,-0.004804661115113462,-1.2666734483679412,-0.6756706600408273,57.06295049430985,36.33326670563211,-1.6827030140908334,-0.09952152874717513,-1.6614932112407246,-1.0697415884504409,15.609429140288055,1.3600006103515625,-2.4153781976002335,0.5009994506835938,-4.224045622296472,5.22604452366366,-1.8615230858064393,2.863521987173627,-4.232001800537105,66.55626796820906,22.946474976208904,2.3625225364900313,11,-1.2849998474121094,0.4249992370605469,-2.4549999237060547,-1.9650001525878906,-5.9799957275390625,0,0.012337748494522627,1.4693966523939277,93.66000366210938,-2.4999999999999356,92.86000061035156,2.074075643905652,92.52999877929688,0.012337748494522627 4895,2015-12-01,94.18000030517578,94.56999969482422,93.0999984741211,93.44000244140624,530900.0,0.010406621931452253,-1.0704158003041,-1.479995727539091,62.49996459134159,40.465685974198806,-2.2619329708023486,-1.3971197267294286,-2.622886298842019,-2.0325081707504467,13.646316740564885,1.470001220703125,-2.198247604918805,1.633500671386713,-2.606574119637571,5.873575462410997,-0.48653672412542903,3.753538066898855,-4.99232286376953,88.42732724642467,39.82432285655846,2.1200373955121403,12,-2.0800018310546875,-0.5450019836425781,-3.3700008392333984,-2.9350013732910156,-8.779998779296875,1,-0.004884254438119573,-1.2666734483679412,93.20999908447266,1.4693966523939277,93.66000366210938,-2.4999999999999356,92.86000061035156,-0.004884254438119573 4896,2015-12-02,93.43000030517578,94.41000366210938,93.37000274658205,94.08000183105469,253100.0,-0.007963474172539176,-1.7013128560813113,-0.8783829760910412,62.19213477339661,43.914080574181625,-1.134260111458076,-0.9958873503347547,-1.8289721578388622,-1.289460974344209,11.49175863057192,1.0400009155273295,-1.7856297521160087,1.0725006103515682,-2.589955838256529,4.734957058959665,-0.7587276139524874,2.903728834655624,-3.9193835285644525,46.97681020563865,-5.893853052003642,1.8312282243040487,12,-0.7550010681152344,0.20499801635742188,-2.1599979400634766,-2.1850013732910156,-8.160003662109375,2,-0.009953979472739682,-1.0704158003041,94.18000030517578,-1.2666734483679412,93.20999908447266,1.4693966523939277,93.66000366210938,-0.009953979472739682 4897,2015-12-03,92.36000061035156,94.26000213623048,92.0,93.3000030517578,517400.0,-0.011452420971093002,-1.722888133100486,1.4461542073077471,60.62427300953445,46.68963226540289,0.2137479213462683,-0.370993168071152,-0.7262639494140899,-0.22887446197191252,9.702226511740674,2.260002136230483,-1.4706895799359359,0.27300071716308594,-2.3610283985459546,2.9070298328721265,-1.0440138406914343,1.5900152750176062,-2.5458208586474598,14.00780751361862,-43.61069708569292,1.3170145578545234,12,0.3149986267089844,1.2749977111816406,-1.0899982452392578,-1.1150016784667969,-5.9499969482421875,3,-0.024469490269548255,-1.7013128560813113,93.43000030517578,-1.0704158003041,94.18000030517578,-1.2666734483679412,93.20999908447266,-0.024469490269548255 4898,2015-12-04,93.6500015258789,93.81999969482422,92.27999877929688,92.6500015258789,372300.0,0.01396709513861527,1.298515110797331,-1.0638270242192227,73.63528339053158,52.172360524946015,-0.8260732320071611,-1.7291721993611873,-1.9620892136651378,-1.5192861415381032,10.152754641460268,1.5400009155273438,-0.9144460471165985,1.550001525878912,-1.1135064864944013,4.213509538252225,0.2182475196922553,2.8817555320655686,-3.5504725775875983,64.20240162681272,0.635656497203243,1.331754006186658,12,-0.7650032043457031,-0.015003204345703125,-1.1450004577636719,-2.4050025939941406,-9.200004577636719,4,-0.04516821450093289,-1.722888133100486,92.36000061035156,-1.7013128560813113,93.43000030517578,-1.0704158003041,94.18000030517578,-0.04516821450093289 4899,2015-12-07,92.83000183105469,93.81999969482422,92.3499984741211,93.37000274658205,319600.0,-0.008756003005484403,1.0416757177749638,-0.540000915527358,65.04524984508207,56.14942281821876,0.2034422029251317,-1.015585212148352,-1.0724693583452876,-0.7205964934519358,10.62762987113247,1.470001220703125,-0.5035959347249133,0.7645015716552734,-1.8387560431069545,3.3677591864175014,-0.5371272357258334,2.0661303790363803,-2.462244637971409,32.29579492660047,-33.54928357859024,1.3016288073811106,12,0.054996490478515625,0.8049964904785156,-0.08749961853027344,-1.5850028991699219,-7.930000305175781,0,-0.04890661236644045,1.298515110797331,93.6500015258789,-1.722888133100486,92.36000061035156,-1.7013128560813113,93.43000030517578,-0.04890661236644045 4900,2015-12-08,92.9000015258789,94.12999725341795,91.4499969482422,92.25,765400.0,0.0007540632709628348,-1.382214415776861,-1.203704488619474,64.96597050661899,60.365916703015934,0.24898312384651433,-1.0861404081971529,-1.01740745420625,-0.7995804668684912,10.824715706876622,2.680000305175753,-0.1835622701925388,0.7995010375976506,-1.830060309687397,3.429062384882698,-0.5152796360448662,2.1142817112401673,-2.28010978269117,48.98653002520763,-19.71978666770144,1.3147806736425223,12,0.10999679565429688,0.7349967956542969,-0.1574993133544922,-1.8899993896484375,-7.930000305175781,1,-0.06103334850178488,1.0416757177749638,92.83000183105469,1.298515110797331,93.6500015258789,-1.722888133100486,92.36000061035156,-0.06103334850178488 4901,2015-12-09,90.58000183105469,93.29000091552734,90.44000244140624,92.30999755859376,380600.0,-0.024973085648205773,-1.8358271273163176,-2.6615256405742205,49.29708788957619,60.68841962005301,2.5292661930766656,1.1693747776575378,1.4474397801341894,1.4970546479824662,11.009860645434584,2.849998474121108,0.21454624157536273,-1.4414985656738253,-4.157062728267277,1.2740655969196268,-2.7992806469705442,-0.08371648437710633,3.9899978637695312,3.664905780964804,-64.75141070460029,1.3577820812967238,12,1.9249992370605469,3.0549964904785156,2.3674983978271484,0.6349983215332031,-5.590003967285156,2,-0.057187019214652524,-1.382214415776861,92.9000015258789,1.0416757177749638,92.83000183105469,1.298515110797331,93.6500015258789,-0.057187019214652524 4902,2015-12-10,91.02999877929688,92.1500015258789,90.63999938964844,90.77999877929688,350600.0,0.004967950310726499,-4.698134392813958,-0.14450902740414603,47.72946404087878,60.33915317125223,2.003023950128494,0.7233877675700171,1.1111755146548035,1.0497040619475797,11.178747863639746,1.5699996948242188,0.5299135265410797,-0.9705017089843722,-3.711055274585405,1.7700518566166608,-2.3407784917848886,0.3997750738161443,3.457400970458991,15.989083127436263,-50.15288561524402,1.3702767828005187,12,1.4750022888183594,2.604999542236328,2.127500534057617,0.30500030517578125,-6.319999694824219,3,-0.06327586744448555,-1.8358271273163176,90.58000183105469,-1.382214415776861,92.9000015258789,1.0416757177749638,92.83000183105469,-0.06327586744448555 4903,2015-12-11,89.76000213623047,91.38999938964844,89.62999725341797,90.33000183105469,229500.0,-0.013951407888574519,-3.2409206643931943,-2.279998779296875,41.86251425945779,58.650215811824225,2.9744194005658784,2.0322074408677935,2.5082827253375086,2.285769053690629,11.20512132868685,1.7600021362304688,0.83169442255479,-2.1989986419677763,-5.05230243920073,0.6543051552651775,-3.6256505405842603,-0.7723467433512923,4.646449667358411,2.888997395833343,-57.9033373561935,1.4266518986164793,12,2.339996337890625,2.539997100830078,3.862497329711914,1.8849983215332031,-4.69000244140625,4,-0.037321728992794956,-4.698134392813958,91.02999877929688,-1.8358271273163176,90.58000183105469,-1.382214415776861,92.9000015258789,-0.037321728992794956 4904,2015-12-14,90.11000061035156,90.66000366210938,89.4800033569336,90.05000305175781,399700.0,0.0038992698951800797,1.0344768619610112,-0.10525893108109917,40.03590061788511,56.15420870366239,2.389749902687541,1.8171154601573392,2.263068398049171,1.9014539859940385,10.681727757760985,1.1800003051757812,0.8258128042607495,-1.8755001068115291,-4.6443683100036,0.8933680963805415,-3.2599342084075573,-0.4910660052155009,4.1053930112304755,13.548345813836008,-42.83200218593626,1.3844341015960333,12,1.8350028991699219,1.6949996948242188,3.122499465942383,1.75,-3.30999755859375,0,-0.06281215873678703,-3.2409206643931943,89.76000213623047,-4.698134392813958,91.02999877929688,-1.8358271273163176,90.58000183105469,-0.06281215873678703 4905,2015-12-15,90.97000122070312,91.73999786376952,90.47000122070312,91.19000244140624,353400.0,0.00954389750889395,-1.0819596267853784,-3.6668362156660907,43.389842562958655,54.06506512472484,1.1471624069621953,1.0752507515908007,1.471648757228536,1.020571113531588,9.730410099042262,1.6299972534179545,0.7280518245112404,-1.0554996490478459,-3.735628763461733,1.6246294653660414,-2.3955642062547895,0.28456490815909774,2.961268985000004,39.10758053922432,-12.83550365412492,1.3400645572069427,12,0.9000015258789062,0.7549972534179688,2.2624988555908203,0.8899993896484375,-6.1699981689453125,1,-0.06672528980292902,1.0344768619610112,90.11000061035156,-3.2409206643931943,89.76000213623047,-4.698134392813958,91.02999877929688,-0.06672528980292902 4906,2015-12-16,91.7300033569336,92.12000274658205,89.98999786376953,91.3499984741211,288200.0,0.008354425920987119,2.6724106179789406,-1.7272853377723407,45.380225088910805,52.371282022433334,0.1348355358486657,0.4543171433534212,0.817875056522567,0.2699206200691151,9.401232893812125,2.130004882812514,0.6150028909432308,-0.36899757385253906,-2.9229202596846733,2.184925111979595,-1.6459589167686062,0.907963769063528,1.93419083784336,84.26972071253451,35.15849860043423,1.2769613429160682,12,0.0749969482421875,-0.0050048828125,2.2624969482421875,0.12999725341796875,-5.160003662109375,2,-0.07369455891030996,-1.0819596267853784,90.97000122070312,1.0344768619610112,90.11000061035156,-3.2409206643931943,89.76000213623047,-0.07369455891030996 4907,2015-12-17,91.36000061035156,92.97000122070312,91.05999755859376,92.25,591500.0,-0.004033606595895356,-1.5637538530860828,-2.3420735624799227,40.2542268774448,48.66227574320147,0.3889758284280589,0.9211663615405996,1.2671736376264988,0.6362010296216596,8.747293726607333,1.9100036621093608,0.338496107948302,-0.7705001831054688,-3.2682506423518305,1.727250276140893,-2.0193754127286496,0.4783750465177121,2.053142134154797,53.86814911649809,10.246549806440541,1.2488752296231835,12,0.44499969482421875,0.36499786376953125,2.6324996948242188,0.5,-6.760002136230469,3,-0.06972419772357441,2.6724106179789406,91.7300033569336,-1.0819596267853784,90.97000122070312,1.0344768619610112,90.11000061035156,-0.06972419772357441 4908,2015-12-18,90.5999984741211,91.37000274658205,89.52999877929688,91.36000061035156,1146800.0,-0.008318762381272937,3.7179201267641475,0.853935570147616,39.223780021445464,45.79322354057517,0.749672985032575,1.6973073364870288,2.080254970097144,1.37221622045017,8.77884649373121,1.8400039672851705,0.07672336352301556,-1.4855022430419922,-4.062260851746231,1.0912563656622467,-2.7738815473941116,-0.19712293868987274,2.5771559071309014,32.09157027900866,-8.27249476245914,1.2883793043521197,12,1.2050018310546875,1.125,3.410001754760742,1.2600021362304688,-5.5,4,-0.06501103188573287,-1.5637538530860828,91.36000061035156,2.6724106179789406,91.7300033569336,-1.0819596267853784,90.97000122070312,-0.06501103188573287 4909,2015-12-21,91.08999633789062,91.94000244140624,90.26000213623048,91.02999877929688,337400.0,0.005408365033355844,-1.100012397837056,-0.07894393414646389,36.715371035977554,42.654268043837234,-0.014640669806581741,1.2277258192701197,1.5998334203894302,0.8493408381737737,8.835267846187245,1.6800003051757528,-0.0988035370903333,-0.9685043334960994,-3.5764867728946115,1.6394781059024126,-2.2724955531953555,0.3354868862031566,1.8800048828125,45.34873405368961,10.607291615685014,1.3039912196992576,12,0.29500579833984375,0.6350021362304688,2.857503890991211,0.7700042724609375,-2.899993896484375,0,-0.06608844972104,3.7179201267641475,90.5999984741211,-1.5637538530860828,91.36000061035156,2.6724106179789406,91.7300033569336,-0.06608844972104 4910,2015-12-22,91.8499984741211,92.04000091552734,90.62000274658205,91.4000015258789,297700.0,0.008343420427983084,2.42167478628547,7.500254323499491,43.213050198010315,41.97826385588547,-1.0496287496094112,0.453152589790875,0.856501889779679,0.05352119530101618,9.434637776397848,1.4199981689452983,-0.5170557305192034,-0.184502029418951,-2.790798415417669,2.421794356579767,-1.48765022241831,1.118646163580408,0.9106028747558526,67.44180372952928,32.83330128346785,1.3031481929993607,12,-0.6249961853027344,-0.125,1.7400016784667969,0.01000213623046875,-3.6100006103515625,1,-0.054980898271719925,-1.100012397837056,91.08999633789062,3.7179201267641475,90.5999984741211,-1.5637538530860828,91.36000061035156,-0.054980898271719925 4911,2015-12-23,93.3000030517578,93.41999816894531,92.01000213623048,92.2699966430664,232000.0,0.015786658701417933,1.2204720625251337,2.2889186531483867,53.910158516165744,42.66500768647291,-2.316869319816476,-0.9868012295886643,-0.5435202300341189,-1.4304599877540056,9.587941785849385,1.5699996948242188,-0.7754292673317167,1.2270023345947152,-1.4323225450938253,3.8863272142832557,-0.10266010524955504,2.5566647744389854,-3.8199996948242045,96.91529213328852,57.234756064111345,1.3296624398442727,12,-1.8500022888183452,-1.275001525878892,0.33499526977540484,-1.4400024414062358,-6.4800033569335795,2,-0.09110396272210886,2.42167478628547,91.8499984741211,-1.100012397837056,91.08999633789062,3.7179201267641475,90.5999984741211,-0.09110396272210886 4912,2015-12-24,93.3499984741211,93.66999816894531,92.19000244140624,92.91999816894531,132600.0,0.0005358565994426634,1.7663479432715403,0.4174734269101202,48.60852001053111,43.414563881036614,-2.238574393122235,-1.0521492754252222,-0.5061376012973966,-1.5255036034031377,9.887536822288077,1.4799957275390767,-1.0539335422805465,1.252497863769534,-1.4460940270931673,3.9510897546322354,-0.09679808166181658,2.6017938092008848,-3.791195220947259,92.27053763282336,53.39127965222245,1.3492959454313493,12,-1.7749977111816406,-1.3249969482421875,-0.38249969482421875,-1.4899978637695312,-5.959999084472656,3,-0.07262987563065104,1.2204720625251337,93.3000030517578,2.42167478628547,91.8499984741211,-1.100012397837056,91.08999633789062,-0.07262987563065104 4913,2015-12-28,93.83000183105469,94.22000122070312,93.0,93.19000244140624,346600.0,0.005141974984248732,-1.392149236315766,1.4883696172885836,54.789270910674716,45.053827246902124,-2.3250368732148132,-1.600839672267142,-0.9094368371662824,-2.0289009385186603,10.419329076455421,1.220001220703125,-0.9768268365898507,1.724001312255865,-0.9962963163098095,4.44429894082154,0.36385249797302777,3.0841501265387024,-4.10675078125,90.15152828752801,48.35590252264511,1.3601488142828384,12,-1.9550018310546875,-1.8050003051757812,-1.1100025177001953,-1.970001220703125,-5.650001525878906,0,-0.09836942530974946,1.7663479432715403,93.3499984741211,1.2204720625251337,93.3000030517578,2.42167478628547,91.8499984741211,-0.09836942530974946 4914,2015-12-29,94.36000061035156,95.0,93.18000030517578,94.25,251200.0,0.005648500148717428,1.6187057467479005,0.17187611758815155,56.697242569215746,46.532427247597354,-2.4459968236383958,-2.150524271883853,-1.3978678845541026,-2.5625241405749364,10.89250653990015,1.8199996948242188,-0.8877231874028126,2.196500015258792,-0.6669050077362897,5.0599050382538735,0.764797503761244,3.62820252675634,-4.3669445502929705,85.38813262613326,42.66377171647837,1.431702511497543,12,-2.095001220703125,-2.1199989318847656,-2.0200023651123047,-2.5,-9.660003662109375,1,-0.0981348248869619,-1.392149236315766,93.83000183105469,1.7663479432715403,93.3499984741211,1.2204720625251337,93.3000030517578,-0.0981348248869619 4915,2015-12-30,93.72000122070312,94.93000030517578,93.62000274658205,94.16999816894531,242500.0,-0.006782528460244963,-3.0307995680549706,-4.090858648911083,67.02819400174103,48.93775712680072,-1.536462478830046,-1.630342332112491,-0.7596317856119441,-1.9426813024763732,11.193852623298453,1.3099975585937358,-0.6113277061752598,1.57950057983399,-1.2224353188284738,4.381436478496454,0.17853263050275814,2.980468529165222,-3.3263896454492254,57.19064569219561,9.132036729454818,1.400967949331232,12,-1.4550018310546875,-1.4799995422363281,-1.5175018310546875,-1.8600006103515625,-11.800003051757812,2,-0.059005534648619684,1.6187057467479005,94.36000061035156,-1.392149236315766,93.83000183105469,1.7663479432715403,93.3499984741211,-0.059005534648619684 4916,2015-12-31,92.5,94.16999816894531,92.2699966430664,93.58999633789062,298900.0,-0.013017511788440128,-1.4516100451856153,2.422230511003357,57.357359421418806,50.83810518724228,-0.21875533288728377,-0.5097203985042427,0.4837235714690564,-0.7748845216250828,11.301110856679584,1.9000015258789062,-0.34198811417752495,0.4059993743896513,-2.3360589413402124,3.148057690119515,-0.9650297834752877,1.7770285322545902,-1.7378773507664107,11.031951171833027,-39.38613098113692,1.3710291578649354,12,-0.2350006103515625,-0.2599983215332031,-0.2225017547607422,-0.6399993896484375,-9.400001525878906,3,-0.046054077148437456,-3.0307995680549706,93.72000122070312,1.6187057467479005,94.36000061035156,-1.392149236315766,93.83000183105469,-0.046054077148437456 4917,2016-01-04,90.0999984741211,91.62000274658205,89.23999786376953,91.4000015258789,510200.0,-0.025945962441934145,1.7356291599799774,1.1926673572808466,51.52875908562615,52.20532508326235,2.2168437107291936,1.8048202682510066,2.895791478559289,1.575032532116552,12.197970590875439,3.2600021362304688,-0.21921514050097812,-1.8810020446777287,-4.759766625757379,0.9977625364019218,-3.320384335217554,-0.44161975413790344,4.900001525878906,14.930560614589888,-39.785324154734624,1.439382290539823,1,2.020000457763672,2.020000457763672,2.177499771118164,1.7600021362304688,-6.159996032714844,0,-0.03640398262868971,-1.4516100451856153,92.5,-3.0307995680549706,93.72000122070312,1.6187057467479005,94.36000061035156,-0.03640398262868971 4918,2016-01-05,89.41999816894531,90.91999816894531,89.38999938964844,90.13999938964844,308500.0,-0.007547173326213685,-2.9230799327047223,0.553845792692231,46.986892114479446,53.3466052030959,3.0305534904740625,2.267949780733389,3.531525954903586,2.198569627398797,13.14329773953779,1.529998779296875,-0.19357621620119403,-2.3495021820068303,-5.331664182704003,0.6326598186903425,-3.8405831823554166,-0.8584211816582439,5.464801788330078,3.1250041392099073,-54.45201836123776,1.4910810003485895,1,2.700000762939453,2.700000762939453,2.9150009155273438,2.44000244140625,-5.9199981689453125,1,-0.022701843221485052,1.7356291599799774,90.0999984741211,-1.4516100451856153,92.5,-3.0307995680549706,93.72000122070312,-0.022701843221485052 4919,2016-01-06,88.29000091552734,89.0999984741211,88.0,88.47000122070312,405400.0,-0.012636963504327192,-1.8947246900567183,0.25,38.56656023278748,52.83032854029335,4.158961974032778,3.204688293307683,4.587095086630171,3.265917556302867,14.34342793832683,1.4199981689453125,-0.09641845477557354,-3.2524993896484347,-6.567371807883433,0.06237302858656335,-4.909935598765941,-1.5950631805309285,6.481902999877931,4.184717211494954,-53.426475927782164,1.6574362091175021,1,3.2099990844726562,3.2099990844726562,4.192497253417969,3.5699996948242188,-4.230003356933594,2,-0.0012459011123672203,-2.9230799327047223,89.41999816894531,1.7356291599799774,90.0999984741211,-1.4516100451856153,92.5,-0.0012459011123672203 4920,2016-01-07,87.2300033569336,88.18000030517578,86.37999725341797,87.18000030517578,588800.0,-0.012005861905108772,-1.181809774818514,-0.2777942610096215,31.281204656848743,50.316000333702576,5.022907177980642,4.024460070401062,5.533989621627029,4.257583623512261,15.259767222128435,1.910003662109375,0.05353063483718756,-4.028997039794916,-7.794272660130019,-0.263721419459813,-5.911634849962468,-2.1463592296273646,7.27102440185547,10.911501971987688,-41.53774963070504,1.8826378101675503,1,3.4599952697753906,3.4599952697753906,5.549995422363281,4.629997253417969,-3.1800003051757812,3,-0.029003855454859395,-1.8947246900567183,88.29000091552734,-2.9230799327047223,89.41999816894531,1.7356291599799774,90.0999984741211,-0.029003855454859395 4921,2016-01-08,85.4000015258789,87.80999755859375,85.22000122070312,87.70999908447266,420000.0,-0.020979041162781598,1.0637466184382505,-46.19713152273421,27.89318397533239,48.01429632979161,6.274250653959143,5.740826749029225,7.238574931780903,5.971992792388193,15.792656494586362,2.589996337890625,0.15177181557105257,-5.599998855590826,-10.185270148018702,-1.0147275631629498,-7.892634501804764,-3.307363209376888,8.61376440258789,2.812504097818345,-47.41423784864915,2.2926356462139346,1,4.709999084472656,4.709999084472656,7.467496871948242,6.459999084472656,0.779998779296875,4,-0.04074945310017408,-1.181809774818514,87.2300033569336,-1.8947246900567183,88.29000091552734,-2.9230799327047223,89.41999816894531,-0.04074945310017408 4922,2016-01-11,85.2699966430664,85.7300033569336,84.0999984741211,85.7300033569336,273800.0,-0.0015223053921504803,6.086874315852324,0.1991373160356171,29.260703115166393,45.17778879695735,5.741337485795867,5.709932287804975,7.140096400685138,5.975693662728304,16.469427124760593,1.6300048828125,0.08408527838504654,-5.442003631591803,-10.69438249368946,-0.18962476949414508,-8.068193062640631,-2.815814200542974,8.040268108779301,17.155399139287915,-33.904415165366586,2.6261894310488287,1,4.280002593994141,4.280002593994141,7.885002136230469,6.590003967285156,0.3000030517578125,0,-0.025448554642599097,1.0637466184382505,85.4000015258789,-1.181809774818514,87.2300033569336,-1.8947246900567183,88.29000091552734,-0.025448554642599097 4923,2016-01-12,86.41000366210938,87.72000122070312,85.47000122070312,86.30000305175781,386600.0,0.013369380367340034,-1.5423667445409013,-0.23912827146979798,32.666713384881604,42.507729998698004,3.84216076412487,4.538789700007612,5.83011099194448,4.729259495125106,16.19910311931755,2.4500045776367188,-0.24982334544556295,-4.134496688842773,-9.717936442393665,1.4489430647081178,-6.926216565618219,-1.3427768120673278,5.97923446196387,46.200103759765625,-5.351532011762018,2.7917198767754483,1,3.1049957275390625,3.139995574951172,6.7449951171875,5.4499969482421875,1.17999267578125,1,-0.028584667469308433,6.086874315852324,85.2699966430664,1.0637466184382505,85.4000015258789,-1.181809774818514,87.2300033569336,-0.028584667469308433 4924,2016-01-13,84.44999694824219,87.02999877929688,84.08999633789062,86.87000274658203,414800.0,-0.02268263662540093,1.1459888566201757,-21.99993064225274,24.8299607475966,37.81903741490417,4.747893519025368,6.380134436874329,7.600629214594392,6.616825708831527,15.992837601231038,2.94000244140625,-0.6012720201482296,-5.811503219604489,-12.025794002115134,0.40278756290615547,-8.918648610859819,-2.70435782834916,7.110317210835845,8.801962375369579,-39.05676010740252,3.107145391255326,1,4.680000305175781,5.095001220703125,8.810001373291016,7.410003662109375,4.069999694824219,2,-0.011249224186762552,-1.5423667445409013,86.41000366210938,6.086874315852324,85.2699966430664,1.0637466184382505,85.4000015258789,-0.011249224186762552 4925,2016-01-14,84.9000015258789,85.66000366210938,83.63999938964844,84.66000366210938,557000.0,0.00532865120069248,1.2954566143735884,-0.0991724333611816,19.3431045130867,33.59523131397839,3.25779199561579,5.746700628361538,6.894113914769292,6.133305735598,16.68209807556373,2.0200042724609375,-1.111680076673622,-5.0579986572265625,-11.704472139208121,1.5884748247549965,-8.381235398217342,-1.734761916235783,5.763874494656633,30.215891834531718,-10.965032999124404,3.323236740990779,1,2.729999542236328,4.4199981689453125,8.359996795654297,6.959999084472656,1.589996337890625,3,-0.009894039483958172,1.1459888566201757,84.44999694824219,-1.5423667445409013,86.41000366210938,6.086874315852324,85.2699966430664,-0.009894039483958172 4926,2016-01-15,84.97000122070312,85.02999877929688,82.0,82.76000213623047,603300.0,0.0008244958017213921,1.6008637936849412,9.208411482340974,19.460705072704343,30.03211420143152,2.243233838670733,5.422295559517863,6.570220586901087,6.114323666431744,17.305820893718554,3.029998779296875,-1.7542949286134757,-4.649998855590823,-11.597764922214807,2.297767211033161,-8.123881888902815,-1.176115822278831,4.710532071508226,51.92308718315345,16.4939482289087,3.4738830333119943,1,1.4899978637695312,3.529998779296875,8.352497100830078,6.8899993896484375,1.5699996948242188,4,-0.010827329124730611,1.2954566143735884,84.9000015258789,1.1459888566201757,84.44999694824219,-1.5423667445409013,86.41000366210938,-0.010827329124730611 4927,2016-01-19,84.98999786376953,85.69999694824219,83.88999938964844,85.43000030517578,477200.0,0.00023533768128913835,2.6938886726352664,-0.19909620981188875,16.666695435084932,26.663203459276577,1.5892859957304353,5.165440302460894,6.273274779709425,6.144062767837397,18.45300018251263,1.80999755859375,-2.5269023153507106,-4.311502075195307,-11.503162086089674,2.88015793569906,-7.90733208064249,-0.7156720697481234,3.461650101688008,52.272678770547344,22.783823514413427,3.5958300054471866,1,0.5600013732910156,3.5100021362304688,8.080001831054688,6.870002746582031,-0.7699966430664062,1,0.014001676330357204,1.6008637936849412,84.97000122070312,1.2954566143735884,84.9000015258789,1.1459888566201757,84.44999694824219,0.014001676330357204 4928,2016-01-20,84.70999908447266,85.25,82.1500015258789,84.1500015258789,533800.0,-0.0032944909558144664,2.780487351017408,-1.2727146622277707,12.913187458253901,23.81282870655062,1.2638139151555237,5.250759278175849,6.408562698654507,6.440739742020483,19.005762067922973,3.0999984741210938,-3.184269466845919,-4.297000885009766,-11.742678573496065,3.1486768034765333,-8.019839729252908,-0.5741620407666232,2.7093852065116835,53.876734436334736,30.159232822003005,3.722838844243149,1,0.3800010681152344,3.7900009155273438,8.360000610351562,7.150001525878906,-0.6500015258789062,2,0.010152291578872097,2.6938886726352664,84.98999786376953,1.6008637936849412,84.97000122070312,1.2954566143735884,84.9000015258789,0.010152291578872097 4929,2016-01-21,85.06999969482422,85.9800033569336,83.9000015258789,85.22000122070312,750500.0,0.004249800663940206,1.4910115080108364,-0.2678610354223433,16.02518116039745,22.117714984722703,0.4459147250477429,4.655311527882731,5.90086000083997,6.067107034858481,19.844174421379797,2.0800018310546875,-3.640542427629768,-3.63600044250488,-11.212697840748731,3.9406969557389715,-7.424349141626806,0.15234825661704576,1.4822831096026334,77.13560566414974,55.270677435211546,3.788348699121928,1,-0.16500091552734375,3.4300003051757812,7.129999160766602,6.790000915527344,-2.0500030517578125,3,0.029622624334154413,2.780487351017408,84.70999908447266,2.6938886726352664,84.98999786376953,1.6008637936849412,84.97000122070312,0.029622624334154413 4930,2016-01-22,86.80000305175781,87.41999816894531,85.73999786376953,86.08999633789062,320300.0,0.020336233256608827,-1.382972967123347,-4.733329942525812,28.474365505048993,22.182290710246768,-1.5103255344432256,2.664170262086884,4.082766095531511,4.3341914766630225,20.513364740792678,2.3499984741210938,-3.9810227266035554,-1.6534973144531193,-9.124889886922944,5.817895258016705,-5.389193600688031,2.082198971781793,-4.8000030517578125,88.56097183316678,62.62720572723974,3.7356962862349157,1,-1.94000244140625,1.6999969482421875,5.07499885559082,5.05999755859375,-0.75,4,0.01981559367322805,1.4910115080108364,85.06999969482422,2.780487351017408,84.70999908447266,2.6938886726352664,84.98999786376953,0.01981559367322805 4931,2016-01-25,84.80000305175781,86.79000091552734,84.48999786376953,86.33000183105469,331600.0,-0.02304147384427424,-1.139528611881933,-2.154907481034149,29.361419445538743,22.19348141362147,0.4421064727637969,4.210600609230298,5.970908436541649,6.3378223475250195,22.290005730927003,2.3100051879882812,-4.193657065907601,-3.228497314453122,-10.503545695012079,4.046551066105835,-6.8660215047326005,0.4090268758263562,-2.691603088378912,50.28469096589354,22.01067690210685,3.6375241902794797,1,0.05999755859375,3.6999969482421875,6.99749755859375,7.05999755859375,1.2699966430664062,0,0.01992918338670613,-1.382972967123347,86.80000305175781,1.4910115080108364,85.06999969482422,2.780487351017408,84.70999908447266,0.01992918338670613 4932,2016-01-26,86.56999969482422,87.05999755859375,84.7300033569336,85.3499984741211,298900.0,0.02087260117179568,1.1181794852232294,-0.7973870549516306,39.77029687786684,22.982768468397612,-1.2561942994039583,2.009655870239314,4.1302045279278445,4.614199173185696,24.267692829176035,2.3299942016601562,-4.190801892390468,-1.1195007324218693,-7.969940985444097,5.730939520600359,-4.544720858932976,2.3057193940892375,-4.355367767333988,83.8709864219854,50.25054945112888,3.425220126511112,1,-1.8600006103515625,1.9300003051757812,5.194999694824219,6.810001373291016,-0.30999755859375,1,-0.00034652627241105183,-1.139528611881933,84.80000305175781,-1.382972967123347,86.80000305175781,1.4910115080108364,85.06999969482422,-0.00034652627241105183 4933,2016-01-27,84.5999984741211,87.0199966430664,84.25,86.16999816894531,356100.0,-0.022756165272585838,-1.4405292858271184,-1.286883708132176,37.508471354424934,24.391491869156315,0.4805969894024571,3.4284942920215826,6.032873697958792,6.582864703446546,26.169365068148476,2.7699966430664062,-4.010390249893646,-2.6280017852783146,-8.960709564250578,3.704705993693949,-5.7943556747644465,0.5383521042078172,-2.2812592218017613,19.88629590374816,-16.736407785777654,3.1663538894861336,1,0.1100006103515625,3.9000015258789062,7.165000915527344,8.78000259399414,2.470001220703125,2,-0.0044916933838268225,1.1181794852232294,86.56999969482422,-1.139528611881933,84.80000305175781,-1.382972967123347,86.80000305175781,-0.0044916933838268225 4934,2016-01-28,85.0999984741211,85.5,84.47000122070312,85.5,321700.0,0.0059101655912316975,4.149974250891682,0.25477809148471936,42.50527238131236,26.965066076736942,0.09219090921827444,2.3180350016427838,5.502523573167593,6.064943109306199,27.70966885549021,1.029998779296875,-3.8415267377610007,-1.665001678466794,-7.0913646696002814,3.7613613126666934,-4.378183174033538,1.0481798170999497,-2.6792340434692363,26.813847479410253,-12.521607662847789,2.713181495566747,1,-0.3899993896484375,3.4000015258789062,6.665000915527344,8.31500244140625,2.5900039672851562,3,-0.012220927546122251,-1.4405292858271184,84.5999984741211,1.1181794852232294,86.56999969482422,-1.139528611881933,84.80000305175781,-0.012220927546122251 4935,2016-01-29,88.19000244140625,88.19999694824219,84.58000183105469,85.58000183105469,509000.0,0.0363102705369005,1.7528588585452456,-6.524976635068378,59.017442041103976,31.36025907322579,-2.7737360922064056,-1.272759787442169,2.3984295879457704,2.980711593706644,28.814359647328335,3.6199951171875,-3.7188040462431076,1.7015022277832088,-2.69934147291859,6.102345928485008,-0.49891962256769773,3.9019240781341153,-5.669253335988529,99.74697431499573,53.486917576370416,2.2004218503509,1,-3.015003204345703,0.30999755859375,3.3649978637695312,5.224998474121094,-2.0100021362304688,4,-0.058623490817735435,4.149974250891682,85.0999984741211,-1.4405292858271184,84.5999984741211,1.1181794852232294,86.56999969482422,-0.058623490817735435 4936,2016-02-01,88.23999786376953,88.83999633789062,86.80000305175781,87.3499984741211,396200.0,0.000566905782733107,-1.050254569991412,0.3409958549889213,59.649117588736864,36.136083756964894,-2.582701207903554,-1.7478824767251808,2.3317330523787803,2.892928288054023,30.47352751314003,2.0399932861328125,-3.262155740242264,1.9644977569580107,-1.5303858265968273,5.459381340512849,0.21705596518059167,3.7119395487354296,-5.492078844638826,86.928127389382,35.458651918466046,1.7474417917774197,2,-2.7449989318847656,0.26000213623046875,3.2350025177001953,5.1750030517578125,-1.4000015258789062,0,-0.024818618144039073,1.7528588585452456,88.19000244140625,4.149974250891682,85.0999984741211,-1.4405292858271184,84.5999984741211,-0.024818618144039073 4937,2016-02-02,86.81999969482422,89.0,86.44000244140625,87.63999938964844,276400.0,-0.01609245470673737,-2.2405151308832263,-0.9213486035626726,51.30821914806911,40.402198389166585,-0.9787437372974068,-0.61789256975527,3.7030334022885825,4.2918855533913245,30.715775898422287,2.55999755859375,-2.782460007535093,0.7084995269775334,-2.3054775950513005,3.722476649006367,-0.7984890340368906,2.2154880879919574,-3.7065560365679175,54.10525673314145,1.8878938575911945,1.506988561014418,2,-0.3699989318847656,1.6800003051757812,4.917501449584961,6.814998626708984,-0.7399978637695312,1,-0.008638562573557662,-1.050254569991412,88.23999786376953,1.7528588585452456,88.19000244140625,4.149974250891682,85.0999984741211,-0.008638562573557662 4938,2016-02-03,87.38999938964844,87.79000091552734,86.04000091552734,87.79000091552734,312700.0,0.006565304040863751,7.749966621526254,0.4878069204216638,60.29412707537714,45.32097015749766,-1.2612395132854317,-1.4206077179027972,3.0651322001214965,3.6916510912331404,31.028190203341104,1.75,-2.267174709309515,1.3799991607666016,-1.2808923567204573,4.04089067825366,0.04955340202307923,2.710444919510124,-3.8056312240526466,64.4591380971308,6.471182720315085,1.3304457587435283,2,-0.7649993896484375,1.1100006103515625,4.410001754760742,6.244998931884766,-0.8600006103515625,2,-0.012930509913149368,-2.2405151308832263,86.81999969482422,-1.050254569991412,88.23999786376953,1.7528588585452456,88.19000244140625,-0.012930509913149368 4939,2016-02-04,88.18000030517578,88.77999877929688,86.77999877929688,87.11000061035156,359100.0,0.00903994645891859,-1.3121342418028268,-2.674989032787198,61.21750983158967,48.95909730489107,-1.7474574867171953,-2.339204367773519,2.2108188337242325,2.866441300330848,30.59707829611382,2.0,-1.673133195632758,2.1755001068115263,-0.46593190574338905,4.816932119366442,0.8547841005340757,3.496216113088977,-4.162381592827657,81.44796301986061,19.12303721646073,1.320716006277457,2,-1.5550003051757812,0.31999969482421875,3.770000457763672,5.454998016357422,-2.2699966430664062,3,-0.012587895288161066,7.749966621526254,87.38999938964844,-2.2405151308832263,86.81999969482422,-1.050254569991412,88.23999786376953,-0.012587895288161066 4940,2016-02-05,84.69999694824219,88.13999938964844,84.51000213623047,88.11000061035156,409500.0,-0.039464769164095026,1.092216701112528,-3.18692021932733,49.251236021238746,51.1690769244133,1.568251762638198,0.9924207885370322,5.562179120973838,6.304054752954144,29.86792833274684,3.6699981689453125,-1.0584080422750617,-1.1780029296874943,-3.8146414887154236,1.458635629340435,-2.496322209201466,0.14031634982647745,-0.28378773288191894,4.231512303041733,-56.95504434523015,1.3183192795139662,2,1.9250030517578125,3.765003204345703,7.55250358581543,8.935001373291016,1.5300064086914062,4,0.03530112870005375,-1.3121342418028268,88.18000030517578,7.749966621526254,87.38999938964844,-2.2405151308832263,86.81999969482422,0.03530112870005375 4941,2016-02-08,81.91999816894531,84.06999969482422,80.5199966430664,83.5199966430664,1420300.0,-0.032821710501308,1.6296274318653838,0.46920725977501143,42.6166436757313,51.48533767973157,4.354703173857729,3.687393449124073,8.172131174626415,9.009419860629492,29.14973069136052,4.180000305175781,-0.575356627176717,-3.784001541137698,-6.958011877325291,-0.6099912049501057,-5.371006709231494,-2.196996373043902,7.0800018310546875,16.509445420610692,-43.91251370464447,1.587005168093799,2,2.8400001525878906,5.424999237060547,10.332502365112305,11.71500015258789,5.160003662109375,0,0.052001980364366984,1.092216701112528,84.69999694824219,-1.3121342418028268,88.18000030517578,7.749966621526254,87.38999938964844,0.052001980364366984 4942,2016-02-09,83.0999984741211,84.12999725341797,80.51000213623047,81.29000091552734,429400.0,0.014404300922251423,-1.1483681674937516,-1.131249552964738,46.28861127447808,52.46090878195969,2.939879470983513,2.4627534612865247,6.821651282340383,7.754183659039882,28.05235365205875,3.6199951171875,-0.369425735594362,-2.4955013275146456,-5.87376440784459,0.8827617528152985,-4.184632867679625,-0.8063697873496665,5.730401458740232,31.317985359305883,-28.69544472856884,1.689131540164973,2,1.6550025939941406,2.9650039672851562,9.152502059936523,10.53499984741211,4.8800048828125,1,0.045005991966825754,1.6296274318653838,81.91999816894531,1.092216701112528,84.69999694824219,-1.3121342418028268,88.18000030517578,0.045005991966825754 4943,2016-02-10,83.94000244140625,86.43000030517578,83.58000183105469,83.63999938964844,380700.0,0.010108351175803554,-12.57148047229791,0.16574776597538357,47.45151791186589,53.010491618687865,2.2310258303771917,1.5053978261576333,5.791623292392302,6.849930446575229,27.805056942282967,3.3300018310546875,-0.01126477016599381,-1.5319972991943303,-4.965036508472863,1.9010419100842029,-3.2485169038335897,0.1845223054449292,4.5575815795898365,41.47523213387886,-15.696032680786828,1.716519604639266,2,0.8149986267089844,1.7749977111816406,8.179996490478516,9.694995880126953,3.7299957275390625,2,0.025494392749657813,-1.1483681674937516,83.0999984741211,1.6296274318653838,81.91999816894531,1.092216701112528,84.69999694824219,0.025494392749657813 4944,2016-02-11,83.5,84.16000366210938,82.63999938964844,82.6500015258789,416600.0,-0.005241868341776534,-2.4942516639920025,2.8332994252581254,42.097695689539265,51.13051980184734,2.7046203680756236,1.9716681511729632,6.047078172687975,7.244986517215651,27.200503634172,1.5200042724609375,0.05711697468032639,-1.9244998931884822,-5.442319794277481,1.593320007900516,-3.6834098437329885,-0.16558994264397597,4.678080745605456,39.18740419506859,-13.434399904816594,1.7589099505444998,2,1.2550010681152344,1.3050003051757812,8.619998931884766,10.134998321533203,4.019996643066406,3,0.03628741053050155,-12.57148047229791,83.94000244140625,-1.1483681674937516,83.0999984741211,1.6296274318653838,81.91999816894531,0.03628741053050155 4945,2016-02-12,84.05999755859375,85.2300033569336,83.55000305175781,84.5,373800.0,0.006706557587949025,-1.3013837503396668,-0.5176508603279748,48.09669392945166,49.84691717303787,1.673118938908999,1.4182261248987231,5.2739644797917435,6.6224045892139,26.258607960612256,1.7300033569335938,0.3426876185995269,-1.3225021362304688,-4.886444596009227,2.2414403235482894,-3.104473366119848,0.4594690936589103,3.811360042636707,59.966157438790844,6.757548717805875,1.7819712298893777,2,0.6950035095214844,0.6950035095214844,7.44000244140625,9.135002136230469,3.4200057983398438,4,0.022008162708142986,-2.4942516639920025,83.5,-12.57148047229791,83.94000244140625,-1.1483681674937516,83.0999984741211,0.022008162708142986 4946,2016-02-16,84.05000305175781,85.48999786376953,83.88999938964844,84.80999755859375,624800.0,-0.00011889730104941432,-1.9629551138049421,1.727250658898599,42.87331278402557,48.90970535481081,1.1468637541102993,1.4290298328183724,5.090511163084656,6.590836572201127,24.756256195681168,1.5999984741210938,0.5057953538513118,-1.286496734619135,-4.896310268220162,2.3233167989818924,-3.0914035014196486,0.5184100321813787,3.5269003308726496,59.797331257587516,10.034913440013995,1.8049067668005143,2,0.5949974060058594,0.7049980163574219,6.639995574951172,8.33499526977539,3.05999755859375,1,0.02593694498539567,-1.3013837503396668,84.05999755859375,-2.4942516639920025,83.5,-12.57148047229791,83.94000244140625,0.02593694498539567 4947,2016-02-17,86.18000030517578,86.80000305175781,84.2300033569336,84.51000213623047,591200.0,0.025342024700538257,-1.3049368777583907,-2.1973818941112695,54.428257161967295,48.2579420310986,-1.2107922961116202,-0.6400605590247892,2.8223229309809312,4.431400379698744,23.391185295645105,2.75,0.17346855584544585,0.7840003967285156,-2.8409628931710955,4.408963686628127,-1.028481248221297,2.5964820416783283,1.1142270275986874,85.09610094266955,30.251068529224895,1.8124816449498087,2,-1.5349998474121094,-1.4249992370605469,3.9300003051757812,5.625,1.1200027465820312,2,0.010443275965326793,-1.9629551138049421,84.05000305175781,-1.3013837503396668,84.05999755859375,-2.4942516639920025,83.5,0.010443275965326793 4948,2016-02-18,85.56999969482422,87.0999984741211,85.01000213623047,86.4000015258789,548600.0,-0.007078215458243942,-1.143589342306037,-0.49700762940289644,51.309195823426464,47.157018252413806,-0.9902429651653506,0.03970849562270473,3.2426081559052307,5.01099014889391,21.42820384610829,2.089996337890625,-0.22069753993839925,0.13099975585937784,-3.4800768672398306,3.7420763789585862,-1.6745385556902335,1.9365380674089891,-5.05999755859375,65.69508759265183,7.002565756849322,1.805538311549606,2,-1.2449989318847656,-0.8149986267089844,3.979999542236328,5.674999237060547,1.5900039672851562,3,0.028164119092022766,-1.3049368777583907,86.18000030517578,-1.9629551138049421,84.05000305175781,-1.3013837503396668,84.05999755859375,0.028164119092022766 4949,2016-02-19,87.58999633789062,87.93000030517578,85.31999969482422,85.37999725341797,463600.0,0.02360636496751778,-1.2403494467856593,-2.6626436253332106,48.22272964356062,47.04273976600513,-3.467363300215297,-1.8781079444278816,1.0788922300796173,2.9838357656860524,19.68039811517524,2.6100006103515625,-0.3240891840724771,2.024996566772458,-1.705743686256426,5.755736819801342,0.15962644025800898,3.890366693286907,-6.948194274902349,92.23734747733388,37.13771352216258,1.8653701265144442,2,-3.3699951171875,-2.8349952697753906,1.9425029754638672,3.6550025939941406,1.1500015258789062,4,0.0009133672154302275,-1.143589342306037,85.56999969482422,-1.3049368777583907,86.18000030517578,-1.9629551138049421,84.05000305175781,0.0009133672154302275 4950,2016-02-22,88.5199966430664,89.04000091552734,87.25,88.19999694824219,302900.0,0.010617654344774463,1.6323383391581912,0.14479630198605994,50.78828509544049,47.95069992375059,-4.244909723590837,-2.817076699549517,0.010759502029685564,2.078358779738437,18.71118245919479,1.7900009155273438,-0.6194812242677585,2.868997192382807,-1.0558591705614475,6.793853555327061,0.9065690109106725,4.831425373854941,-7.586666650390626,89.90283265261377,37.22529117979664,1.96242818147213,2,-3.7449951171875,-3.7449951171875,0.8175010681152344,2.720001220703125,0.0500030517578125,0,-0.011296882488961657,-1.2403494467856593,87.58999633789062,-1.143589342306037,85.56999969482422,-1.3049368777583907,86.18000030517578,-0.011296882488961657 4951,2016-02-23,86.48999786376953,88.41999816894531,86.4000015258789,88.41999816894531,453400.0,-0.022932657662452338,1.0932604390261258,-6.031256705528932,49.1017911846206,48.26327546932198,-1.6745843240740612,-0.6893177275226492,1.9509810710617614,4.143200537578679,17.21927673231788,2.1199951171875,-1.0731816395838791,0.7544986724853544,-3.1659814894129,4.674978834383609,-1.2057414084637657,2.7147387534344745,-5.070267615722656,46.98535663075615,-5.283910429477011,1.960240080949127,2,-0.6499977111816406,-1.714996337890625,1.9850025177001953,4.525001525878906,2.970001220703125,1,0.011446473784441746,1.6323383391581912,88.5199966430664,-1.2403494467856593,87.58999633789062,-1.143589342306037,85.56999969482422,0.011446473784441746 4952,2016-02-24,86.54000091552734,86.8499984741211,85.16000366210938,85.80999755859375,706300.0,0.0005781368134216702,1.5036988476775532,-0.3782400215046112,47.61905168968664,48.28189033352428,-1.3246032593544328,-0.7817649405047007,1.7954238711630808,4.109205021538287,15.96887276191879,1.6899948120117188,-1.0623116577218212,0.8060016632080078,-3.113156926988907,4.725160253404923,-1.1535776318904567,2.7655809583064723,-4.663054427431646,37.965241755329224,-12.234899884776723,1.9595792950984607,2,-0.7000007629394531,-1.7649993896484375,0.9399986267089844,3.654998779296875,3.55999755859375,2,0.006586545976358327,1.0932604390261258,86.48999786376953,1.6323383391581912,88.5199966430664,-1.2403494467856593,87.58999633789062,0.006586545976358327 4953,2016-02-25,84.22000122070312,88.37999725341797,82.44999694824219,88.37999725341797,1505600.0,-0.026808408484866986,1.8509644040721933,-5.698598497120701,39.78328264784906,48.02473332889204,1.1614276458088426,1.5898174128362257,4.021676572395521,6.444657846403672,14.824132572721268,5.930000305175781,-0.7073880323849551,-1.4949981689453153,-5.4408976165650245,2.450901278674394,-3.467947892755163,0.4779515548645321,-1.9132714669615325,26.858925749480473,-18.58765453891144,1.9729497238098543,2,1.5249977111816406,0.5550003051757812,2.8049983978271484,5.974998474121094,5.010002136230469,3,0.03657090698661203,1.5036988476775532,86.54000091552734,1.0932604390261258,86.48999786376953,1.6323383391581912,88.5199966430664,0.03657090698661203 4954,2016-02-26,84.05999755859375,84.94000244140625,83.18000030517578,84.41999816894531,963700.0,-0.0018998297291646926,1.5142723240073677,0.08653869078731392,48.00747357739799,48.014819956441634,1.5748309810584402,1.7580479396925455,4.072857901259994,6.604970650078869,13.617529201254735,1.7600021362304688,-0.5090633108994211,-1.6030017852783232,-5.609964317262026,2.40396074670538,-3.6064830512701747,0.40047948071352835,-1.6100006103515625,24.430950547892078,-25.14556329571467,2.0034812659918533,2,1.6850013732910156,0.7150039672851562,2.7350025177001953,6.135002136230469,3.9500045776367188,4,0.036878493856186134,1.8509644040721933,84.22000122070312,1.5036988476775532,86.54000091552734,1.0932604390261258,86.48999786376953,0.036878493856186134 4955,2016-02-29,83.0199966430664,84.30000305175781,82.98999786376953,84.22000122070312,591900.0,-0.01237212640652785,-1.0793697888598919,3.3333403975755522,53.840776876966956,49.23342707787957,2.7399261436254108,2.520071037544369,4.961983269445426,7.615285567966424,13.854325163718286,1.3100051879882812,-0.41505943466177087,-2.384502410888672,-6.372064048206724,1.6030592264293801,-4.378283229547691,-0.39072159222965297,-0.5699996948242188,9.54773162939297,-42.38521070378162,1.9937808186590256,2,2.7250022888183594,1.7550048828125,3.6825027465820312,5.840003967285156,6.100006103515625,0,0.06889907795703154,1.5142723240073677,84.05999755859375,1.8509644040721933,84.22000122070312,1.5036988476775532,86.54000091552734,0.06889907795703154 4956,2016-03-01,86.05000305175781,86.4000015258789,83.43000030517578,83.43000030517578,1262100.0,0.03649730825355868,-1.2671741276437134,-2.1833272934190364,59.121841434155805,49.75493644145607,0.026210929961322904,-0.7192952567129112,1.7886986367582551,4.586483175024426,14.080312214534674,3.3800048828125,-0.06271391593838871,0.7550037384033175,-3.0192830928324383,4.529290569639073,-1.1321396772145533,2.6421471540211883,-3.204605865478513,60.70836287096804,5.912983026704971,1.8871434156178766,3,-0.3050041198730469,-1.2750015258789062,0.6299972534179688,2.4499969482421875,1.2099990844726562,1,0.029285259194594904,-1.0793697888598919,83.0199966430664,1.5142723240073677,84.05999755859375,1.8509644040721933,84.22000122070312,0.029285259194594904 4957,2016-03-02,86.06999969482422,86.95999908447266,85.61000061035156,86.26000213623047,655300.0,0.00023238399020608647,-1.4324283455907623,-0.07251993978026201,56.93810249235197,50.380370515781124,-0.012326486494245614,-0.8415053770472838,1.6346301651868913,4.555524277881744,14.090575933174462,1.3499984741210938,0.11375815385827082,0.8125003814697322,-2.912571700598889,4.537572463538353,-1.0500356595645712,2.6750364225040357,-3.0800018310546875,61.04557437244051,4.376698194371713,1.8625360410343104,3,-0.3250007629394531,-1.2949981689453125,0.6100006103515625,2.4300003051757812,1.5999984741210938,2,0.039386538883098066,-1.2671741276437134,86.05000305175781,-1.0793697888598919,83.0199966430664,1.5142723240073677,84.05999755859375,0.039386538883098066 4958,2016-03-03,86.26000213623047,86.77999877929688,85.61000061035156,86.51000213623047,585600.0,0.0022075338919476106,1.9620458540165724,1.315772566655959,59.13908084481154,51.59329842703123,-0.1052245079903571,-1.1810584660763652,1.334500358480085,4.346132587085634,13.93786548852533,1.1699981689453125,0.42840832362742276,1.0590026855468722,-2.562726480523338,4.680731851617082,-0.7518618974882401,2.8698672685819844,-2.9070040893554676,82.36784047844168,22.517424010759115,1.8108645830351064,3,-0.5150032043457031,-1.4850006103515625,0.3449974060058594,2.2399978637695312,1.2299957275390625,3,0.044516534231312965,-1.4324283455907623,86.06999969482422,-1.2671741276437134,86.05000305175781,-1.0793697888598919,83.0199966430664,0.044516534231312965 4959,2016-03-04,87.06999969482422,87.56999969482422,85.37999725341797,86.06999969482422,568400.0,0.00939018709174766,1.19000244140625,-4.0,59.80456819362263,52.595107660162576,-1.1138766244238525,-2.1908018290429254,0.40572057680765283,3.496350318876239,14.163190386675137,2.19000244140625,0.3619410624877162,1.9245002746582003,-1.5354203504584376,5.384420899774838,0.19453996209988134,3.6544605872165192,-3.375781475830081,89.08297379687161,28.03902621229915,1.7299603125583176,3,-1.6350021362304688,-2.2949981689453125,-0.4650001525878906,1.4300003051757812,-0.5,4,0.024807668194327226,1.9620458540165724,86.26000213623047,-1.4324283455907623,86.06999969482422,-1.2671741276437134,86.05000305175781,0.024807668194327226 4960,2016-03-07,87.69000244140625,88.06999969482422,86.58000183105469,86.62999725341797,474800.0,0.0071207390462284526,-1.5689706201535092,1.0600051879882812,61.40350206270825,53.96196442439454,-2.0830504246025896,-2.7144887437544867,-0.35280982779707415,2.8388061344131756,13.573828751776853,1.4899978637695312,0.4293966997679348,2.395002746582037,-1.2379316193096201,6.027937112473694,0.5785355636362084,4.2114699295278655,-3.6750372606201154,91.81040294389435,29.34435019595316,1.8164671829458294,3,-2.275005340576172,-2.9150009155273438,-1.0850028991699219,0.80999755859375,1.4799957275390625,0,0.0036492152573268655,1.19000244140625,87.06999969482422,1.9620458540165724,86.26000213623047,-1.4324283455907623,86.06999969482422,0.0036492152573268655 4961,2016-03-08,86.18000030517578,87.2699966430664,86.08999633789062,86.79000091552734,326900.0,-0.017219775278709104,-1.9873102329354502,-0.5754694573799636,50.0,54.22651423665158,-0.6947010412882975,-0.9159346287427468,0.9515170202729024,4.310088690273744,11.669847329101001,1.600006103515625,0.3743410950608421,0.6720005035400334,-2.61038365494079,3.954384662020857,-0.9691915757003784,2.313192582780445,-1.8635329803051803,29.739863408436,-28.630004257448626,1.6411920792404149,3,-0.7650032043457031,-1.404998779296875,0.6574993133544922,2.3199996948242188,2.339996337890625,1,0.03411467197720208,-1.5689706201535092,87.69000244140625,1.19000244140625,87.06999969482422,1.9620458540165724,86.26000213623047,0.03411467197720208 4962,2016-03-09,86.83999633789062,86.87999725341797,85.30999755859375,86.33000183105469,473300.0,0.00765834335550819,4.322065897687891,-0.8360557320459264,54.12604309242667,55.82015428604909,-1.4613434408804125,-1.3506201178093988,0.08766258358589596,3.632541377922024,9.813988389855473,1.5699996948242188,0.19322876729030725,1.1449966430664062,-1.9822379704035313,4.272231256536344,-0.41862066366856254,2.708613949801375,-2.240116997580614,55.43469547405869,-1.9256087212853785,1.5636173067349715,3,-1.30999755859375,-2.0649948120117188,0.1575031280517578,1.660003662109375,2.970001220703125,2,0.004836547858726448,-1.9873102329354502,86.18000030517578,-1.5689706201535092,87.69000244140625,1.19000244140625,87.06999969482422,0.004836547858726448 4963,2016-03-10,86.08000183105469,87.8499984741211,85.2699966430664,87.11000061035156,284000.0,-0.00875166442751596,1.0557828505425697,-2.0196272028244024,44.656779953867286,55.44785499454568,-0.4579162241050483,-0.4448917767081184,0.6152900548545261,4.361445525779899,8.868460865623996,2.5800018310546875,0.16910433547658954,0.27800216674805256,-2.7409664257740047,3.29697075927011,-1.2314821295129832,1.7874864630090883,-1.2137151962316324,28.92872518405894,-23.027631644708443,1.5094842962610295,3,-0.5500030517578125,-1.3050003051757812,1.394998550415039,2.4199981689453125,4.069999694824219,3,0.018471146655075987,4.322065897687891,86.83999633789062,-1.9873102329354502,86.18000030517578,-1.5689706201535092,87.69000244140625,0.018471146655075987 4964,2016-03-11,86.52999877929688,86.91000366210938,86.13999938964844,86.69999694824219,393900.0,0.005227659603509016,1.6101326712700752,0.165046961571509,42.71063135049211,54.2111721582707,-0.5818893393209947,-0.6917143785266546,-0.08372188883375031,3.861422956358581,7.5889641956036575,0.8300018310546875,0.17933743428764615,0.5764991760253935,-2.2543106243989115,3.4073089764496984,-0.838905724186759,1.991904076237546,-1.4132892876315566,45.000027247807914,-2.0672787691919083,1.4154049002121494,3,-0.779998779296875,-1.7549972534179688,1.032501220703125,1.970001220703125,4.410003662109361,4,0.011094407696933262,1.0557828505425697,86.08000183105469,4.322065897687891,86.83999633789062,-1.9873102329354502,86.18000030517578,0.011094407696933262 4965,2016-03-14,85.91000366210938,86.38999938964844,85.5199966430664,85.72000122070312,348700.0,-0.007165088708354861,-1.9491038870354567,-1.1176734583969123,47.63074222677382,52.93438335745048,0.5488859358525247,0.07798313411251456,0.2955519355320604,4.4090768012218575,6.758669088588618,1.0100021362304688,0.5515250962276355,-0.1359962463378963,-2.8235686345485504,2.551576141872758,-1.4797824404432305,1.2077899477674379,-0.6400070190429688,24.806456000898965,-21.35121510002033,1.3437861941053302,3,0.7599945068359375,-1.1350021362304688,1.652496337890625,2.589996337890625,4.9599990844726705,0,0.007682411879653239,1.6101326712700752,86.52999877929688,1.0557828505425697,86.08000183105469,4.322065897687891,86.83999633789062,0.007682411879653239 4966,2016-03-15,86.2300033569336,86.43000030517578,85.31999969482422,85.56999969482422,293700.0,0.003724824597642895,1.0943455979731675,3.4736588499839383,48.76100042080612,52.02581646061204,0.2873190965731567,-0.07412278555615615,-0.22708347619877145,4.037342134735894,6.032447898646713,1.1100006103515625,0.7616385971079751,0.07500343322753622,-2.44321227278364,2.5932191392387125,-1.184104419778052,1.3341112862331244,2.80999755859375,37.20953614497022,-9.57197599007116,1.2591078530055888,3,0.43999481201171875,-1.4550018310546875,1.3149967193603516,2.2699966430664062,4.4199981689453125,1,0.034094801084978865,-1.9491038870354567,85.91000366210938,1.6101326712700752,86.52999877929688,1.0557828505425697,86.08000183105469,0.034094801084978865 4967,2016-03-16,87.08000183105469,87.30000305175781,86.05999755859375,86.05999755859375,219900.0,0.009857340148795801,-1.431373135668018,1.5454524437046284,62.95290919218208,52.44957516587544,-0.4518620751428699,-0.8993483249459189,-1.1966474603835877,3.1480097393244932,5.781019222924774,1.2400054931640625,0.9901986727830234,0.8800018310546847,-1.6720335793869339,3.432037241496303,-0.3960158741661246,2.156019536275494,1.8855990600585955,70.15519005458857,19.99216382871615,1.2760177052208066,3,-0.410003662109375,-2.3050003051757812,-1.0275039672851562,0.6799964904785156,3.9199981689453125,2,0.016536458219253092,1.0943455979731675,86.2300033569336,-1.9491038870354567,85.91000366210938,1.6101326712700752,86.52999877929688,0.016536458219253092 4968,2016-03-17,87.9800033569336,88.44999694824219,86.62999725341797,86.77999877929688,365000.0,0.010335341145548238,-1.4266539171655417,1.1764701482489865,66.63840722992538,53.20889061435352,-1.2094053430552805,-1.6965225809819913,-2.1862997855838984,2.1893980027045075,5.833386211731997,1.8199996948242188,0.9176361938296793,1.6595031738281278,-0.9928962634364638,4.311902611092719,0.33330345519583204,2.9857028924604236,0.9126855102539082,84.9842171332464,30.262286902302847,1.3261997186322971,3,-1.1200065612792969,-2.235004425048828,-2.5700016021728516,-0.22500228881835938,3.5099945068359233,3,0.02080011516066782,-1.431373135668018,87.08000183105469,1.0943455979731675,86.2300033569336,-1.9491038870354567,85.91000366210938,0.02080011516066782 4969,2016-03-18,87.66999816894531,88.61000061035156,86.76000213623047,87.3499984741211,738700.0,-0.0035235869079317528,-1.4666771783303747,0.2666653951057621,71.04073960278801,54.279694785473495,-0.8999827437449,-1.454805166515598,-1.9349673272626546,2.4304117181103493,6.264572100483658,1.8499984741210938,0.891537929469024,1.3454978942871065,-1.3151910743599302,4.006186862934143,0.01515340996358816,2.675842378610625,1.1512369147949215,71.42850517244977,10.538260297635759,1.3303444843235195,3,-0.7299995422363281,-1.9249992370605469,-2.43499755859375,0.08500289916992188,3.700004577636733,4,0.02828793667994023,-1.4266539171655417,87.9800033569336,-1.431373135668018,87.08000183105469,1.0943455979731675,86.2300033569336,0.02828793667994023 4970,2016-03-21,87.5199966430664,88.4000015258789,87.30000305175781,87.55000305175781,282900.0,-0.0017109790009330883,-3.6809083973183125,-0.09377011658679636,58.9962992257603,55.27928358833575,-0.8679017263772408,-1.4583318165361163,-1.8124191488126513,2.4975544538800136,6.570943823553893,1.0999984741210938,0.8124993220965706,1.2454963684081974,-1.2753856725329626,3.7663784093493575,-0.014944652062382602,2.5059373888787775,1.2312137328955117,66.86918954518154,5.709904172438932,1.2604410204705832,3,-0.5799980163574219,-1.7749977111816406,-2.7399959564208984,0.23500442504882812,4.100006103515639,0,0.03907685020016238,-1.4666771783303747,87.66999816894531,-1.4266539171655417,87.9800033569336,-1.431373135668018,87.08000183105469,0.03907685020016238 4971,2016-03-22,87.4800033569336,87.70999908447266,86.69000244140625,86.69000244140625,277900.0,-0.00045696169637576833,-1.5822669898693347,-26.327739638952455,58.60809443696098,55.77728929328401,-0.6974551820414092,-1.4128020348244092,-1.7419145094997361,2.459203669782312,7.0132142803782465,1.0199966430664062,0.654265711402445,1.1560028076171847,-1.4209522573363813,3.7329578725707506,-0.13247472485960543,2.4444803400939747,1.2025828054055694,55.68643525194923,-5.26056182960081,1.288477532476783,3,-0.5400047302246094,-1.7350044250488281,-2.7250022888183594,0.2749977111816406,3.0799942016601705,1,0.038751706213552284,-3.6809083973183125,87.5199966430664,-1.4666771783303747,87.66999816894531,-1.4266539171655417,87.9800033569336,0.038751706213552284 4972,2016-03-23,87.11000061035156,87.91999816894531,86.7699966430664,87.47000122070312,272800.0,-0.004229569414536449,-1.211523225446756,-0.4556964470240567,55.077656778822885,56.935164496056856,-0.31863213595573825,-1.0518349523689636,-1.3408797088183633,2.698896292033311,7.0296062142414195,1.1500015258789062,0.3904676457573828,0.757500076293951,-1.8420224562772631,3.357022608865165,-0.542261189991649,2.057261342579551,1.5053338226372972,24.242552683191857,-32.59055951209248,1.299761266285606,3,-0.14500045776367188,-1.3650016784667969,-2.4099998474121094,0.6450004577636719,3.6599960327148438,2,0.04063828367264044,-1.5822669898693347,87.4800033569336,-3.6809083973183125,87.5199966430664,-1.4666771783303747,87.66999816894531,0.04063828367264044 4973,2016-03-24,87.30000305175781,87.6500015258789,86.44000244140625,86.81999969482422,364000.0,0.0021811782811957947,1.05084537548896,-1.333340397575552,51.48389408617976,57.909971466688816,-0.3546761192084489,-1.0532615828977896,-1.5337538937563409,2.40311477635197,6.046475859189429,1.2099990844726562,0.46578274755256643,0.7935024261474553,-1.63328209459371,3.2202869468886206,-0.4198898342231274,2.006894686518038,1.2494246864677478,39.63139797346234,-12.580253969556274,1.213392260370581,3,-0.3350028991699219,-1.5550041198730469,-2.6000022888183594,0.4549980163574219,4.9399948120117045,3,0.042382552335634704,-1.211523225446756,87.11000061035156,-1.5822669898693347,87.4800033569336,-3.6809083973183125,87.5199966430664,0.042382552335634704 4974,2016-03-28,87.16000366210938,87.4800033569336,86.5,87.37999725341797,208300.0,-0.0016036584737051385,3.666618226735209,-0.45831677660335374,46.35488596818947,57.768209660179444,-0.12953441881965944,-0.705269116256062,-1.3351257201143767,2.4388001986635004,5.010215918120709,0.9800033569335938,0.4132975487726469,0.4985027313232422,-1.6504398161058873,2.6474452787523717,-0.5759685423913226,1.572974005037807,1.3248355152481537,36.73477331734793,-10.035484668853805,1.0744712737145634,3,-0.19500350952148438,-1.4150047302246094,-2.6200027465820312,0.5949974060058594,4.139999389648423,0,0.04967868310843704,1.05084537548896,87.30000305175781,-1.211523225446756,87.11000061035156,-1.5822669898693347,87.4800033569336,0.04967868310843704 4975,2016-03-29,88.73999786376953,89.06999969482422,87.02999877929688,87.02999877929688,429800.0,0.018127514172501247,-1.3859672605105005,-7.772949540488989,67.43872042042852,59.84351188235971,-1.41464250970256,-1.933916081432443,-2.851429880662863,0.7287702037247925,4.156446929646397,2.0400009155273438,0.6367731088930668,1.792496871948245,0.24609478850848632,3.3388989553880037,1.0192958302283728,2.5656979136681173,-3.4199981689453125,87.45238875721965,36.936352570260404,0.7732010417198789,3,-1.1749992370605469,-2.979999542236328,-4.252496719360352,-0.9849967956542969,1.220001220703125,1,0.0296371979504666,3.666618226735209,87.16000366210938,1.05084537548896,87.30000305175781,-1.211523225446756,87.11000061035156,0.0296371979504666 4976,2016-03-30,88.56999969482422,89.37000274658203,88.04000091552734,88.9000015258789,361900.0,-0.001915688224449652,1.0944840263844,-0.19298363025525023,62.627792671530926,59.80738782450958,-0.9809684717281613,-1.6500447931143754,-2.6206605581424327,0.769936691486123,4.262880411585052,1.3300018310546875,0.8702067444657615,1.4964988708496065,-0.1494491044229136,3.1424468461221267,0.6735248832133465,2.3194728584858666,-3.174999999999997,72.69614442207994,21.8603466597569,0.8229739876362625,3,-0.6649971008300781,-2.6599998474121094,-3.7949981689453125,-0.8149986267089844,-4.80999755859375,2,0.034436073865494965,-1.3859672605105005,88.73999786376953,3.666618226735209,87.16000366210938,1.05084537548896,87.30000305175781,0.034436073865494965 4977,2016-03-31,89.45999908447266,89.68000030517578,87.91000366210938,88.56999969482422,400600.0,0.010048542313593867,1.6616454229432214,-2.6969528829703613,74.21205599416754,60.64890435386982,-1.6738891656773092,-2.395890643172123,-3.438938604210989,-0.2539685652880621,4.664917625150435,1.7699966430664062,1.1049803914112601,2.216998291015628,0.3261788006048647,4.107817781426391,1.2715885458102463,3.1624080362210094,-3.9059992675781245,93.20983439022496,37.96698271017759,0.9454097452053798,3,-1.3999977111816406,-3.395000457763672,-4.152498245239258,-1.7049980163574219,-4.849998474121094,3,0.012295981280778134,1.0944840263844,88.56999969482422,-1.3859672605105005,88.73999786376953,3.666618226735209,87.16000366210938,0.012295981280778134 4978,2016-04-01,90.0999984741211,90.11000061035156,87.87000274658203,88.55000305175781,344600.0,0.007154028573643556,1.8535010180627165,1.7415690846434755,74.8954282096437,61.077203087964904,-2.214411411846271,-2.881176137823047,-3.9892744841640138,-0.9555756280945786,5.16391607305424,2.2399978637695312,1.3392057572745273,2.6649978637695284,0.4435207386060114,4.886474988933045,1.55425930118777,3.775736426351287,-4.298438627929684,99.72293256123592,41.40052811761939,1.110738562581756,4,-1.8249969482421875,-3.8199996948242188,-4.792497634887695,-2.3449974060058594,-4.400001525878906,4,0.007436161823440646,1.6616454229432214,89.45999908447266,1.0944840263844,88.56999969482422,-1.3859672605105005,88.73999786376953,0.007436161823440646 4979,2016-04-04,89.2300033569336,90.04000091552734,89.0,90.02999877929688,240200.0,-0.009655883817105582,1.5365885428781436,-0.5161276032309351,72.37199412268535,62.56339140984545,-1.2291126337639469,-1.9405551118842368,-3.049482280491148,-0.15494830197428655,6.033878651681405,1.0999984741210938,1.3090177269024679,1.6870025634765682,-0.6658944787875782,4.039899605740715,0.510554042344495,2.8634510846086414,-3.0837682496093777,71.4286775889146,8.50045556095096,1.1764485211320723,4,-0.9550018310546875,-2.680004119873047,-3.970003128051758,-1.4750022888183594,-2.7400054931640625,0,0.03373298659191448,1.8535010180627165,90.0999984741211,1.6616454229432214,89.45999908447266,1.0944840263844,88.56999969482422,0.03373298659191448 4980,2016-04-05,88.01000213623047,88.94999694824219,87.94000244140625,88.58999633789062,263400.0,-0.013672544825790611,-1.8055652689915334,0.7249969005407364,60.69711825022604,62.79550516687491,0.07566216813329163,-0.7329287550862915,-1.8281931410755874,1.0089632760052183,6.464748288513819,1.2900009155273438,1.1164573262722968,0.4510013580322294,-1.9104412034908904,2.8124439195553492,-0.7297199227293305,1.6317226387937893,-1.5466657886640718,6.2499787126065645,-57.45577632308475,1.180721280761558,4,0.2649993896484375,-1.4600028991699219,-2.750001907348633,-0.2550010681152344,-1.8600006103515625,1,0.037382125163850644,1.5365885428781436,89.2300033569336,1.8535010180627165,90.0999984741211,1.6616454229432214,89.45999908447266,0.037382125163850644 4981,2016-04-06,89.12000274658203,89.36000061035156,87.6500015258789,87.9000015258789,319000.0,0.012612209787626227,1.01176724021865,-2.1034714092158744,61.8881252573144,63.5522238867073,-0.8685804903761323,-1.6984593561676888,-2.8595051323506766,-0.1506032320546069,7.201895343993253,1.7099990844726562,0.9236310012474718,1.4140018463134822,-0.9520233009012742,3.7800269935282387,0.23098927270611114,2.5970144199208534,-2.364933257992817,59.75616942224372,-3.0043224269498197,1.1830125736073764,4,-0.845001220703125,-2.3500022888183594,-3.8600025177001953,-1.3650016784667969,-2.6200027465820312,2,0.009425452333963635,-1.8055652689915334,88.01000213623047,1.5365885428781436,89.2300033569336,1.8535010180627165,90.0999984741211,0.009425452333963635 4982,2016-04-07,87.26000213623047,88.83999633789062,86.73999786376953,88.62000274658203,302800.0,-0.02087074229161079,1.3333474619375403,-1.1147534832528705,46.226406040821296,62.96805854833414,1.1342097433493592,0.2051379112836571,-0.9978678957817806,1.6598492477891114,7.4085641232832895,2.3800048828125,0.8931252540766366,-0.4669990539550781,-2.807983416810387,1.873985308900231,-1.6374912353827256,0.7034931274725693,2.8499984741210938,15.430381265663451,-42.67992653283202,1.1704921814276532,4,1.0449981689453125,0.4299964904785156,-2.000001907348633,0.4949989318847656,-1.4300003051757812,3,-0.040110015062064686,1.01176724021865,89.12000274658203,-1.8055652689915334,88.01000213623047,1.5365885428781436,89.2300033569336,-0.040110015062064686 4983,2016-04-08,87.66999816894531,88.30000305175781,87.30000305175781,88.0,156000.0,0.004698556299308265,1.1505192866166796,0.2426482962896476,50.0,63.373071218535316,0.8741422902187139,-0.08393541722266207,-1.337920624952858,1.2159179267352016,7.888389130669199,1.0400009155273438,0.8812563975319847,-0.13650283813475994,-2.3463004009807378,2.073294724711218,-1.2414016195577489,0.968395943288229,2.372602386474611,28.181801367741098,-27.077119970274698,1.10489878142299,4,0.7550010681152344,0.020000457763671875,-2.4099979400634766,0.08500289916992188,-1.1800003051757812,4,-0.03490358871340404,1.3333474619375403,87.26000213623047,1.01176724021865,89.12000274658203,-1.8055652689915334,88.01000213623047,-0.03490358871340404 4984,2016-04-11,87.48999786376953,88.30000305175781,87.33999633789062,87.94000244140625,257100.0,-0.0020531573963182836,-1.55999186206195,1.3636426688861145,49.84488711316456,61.41820085106154,1.2358363267221932,0.18095064505335756,-1.1047455166524571,1.376718465328267,8.394144477680864,0.9600067138671875,0.9331736640070858,-0.36450309753418253,-2.4979392395208464,1.7689330444524813,-1.4312211685275145,0.7022149734591494,2.4865506378173876,28.62592418952328,-24.1248618764598,1.0667180709933306,4,0.9350013732910156,0.20000076293945312,-2.2299976348876953,0.2650032043457031,-2.2999954223632812,0,-0.020459492047474437,1.1505192866166796,87.66999816894531,1.3333474619375403,87.26000213623047,1.01176724021865,89.12000274658203,-0.020459492047474437 4985,2016-04-12,86.56999969482422,87.48999786376953,86.20999908447266,87.48999786376953,395300.0,-0.010515466812307417,1.7826115801170948,2.0444195785226253,45.687181445291024,59.53591071481265,2.029022922705934,1.215235004035037,-0.24078195852874273,2.2625516441245708,8.747963715644078,1.279998779296875,0.9940315172489846,-1.3175010681152344,-3.341928495187645,0.7069263589571761,-2.3297147816514467,-0.305287354579022,3.341817794006346,11.428585268736208,-39.25922309577859,1.012213713536208,4,1.5900001525878906,1.1199989318847656,-1.4650001525878906,1.1850013732910156,-1.3499984741210938,1,-0.0009241288129456793,-1.55999186206195,87.48999786376953,1.1505192866166796,87.66999816894531,1.3333474619375403,87.26000213623047,-0.0009241288129456793 4986,2016-04-13,89.16999816894531,89.29000091552734,87.06999969482422,87.41000366210938,541100.0,0.03003348138254114,1.220001220703125,-1.9130413149121788,58.059468759439746,57.7411787998429,-0.5329619865199646,-1.215534239871829,-2.8693698948130475,-0.35827691231625636,9.210500877380031,2.720001220703125,1.1871582634043847,1.1354976654052678,-0.8074940000051356,3.078489330815671,0.16400183270006607,2.1069934981104694,0.5937465837109386,96.10380924543351,40.33295031485679,0.9714958327052028,4,-1.0099983215332031,-1.4799995422363281,-4.07499885559082,-1.4149971008300781,-4.159996032714844,2,-0.03386785583806551,1.7826115801170948,86.56999969482422,-1.55999186206195,87.48999786376953,1.1505192866166796,87.66999816894531,-0.03386785583806551 4987,2016-04-14,88.5199966430664,89.45999908447266,88.43000030517578,89.33000183105469,246600.0,-0.007289464385177857,-1.0808101047310055,-0.4602316568842496,54.607232606369394,55.48693484392353,-0.0338856547709554,-0.47655368448167224,-2.210322569464182,0.2593987535792479,9.88822820498609,1.029998779296875,1.0612928972108335,0.41349639892578693,-1.486821493544113,2.313814291395687,-0.5366625473091631,1.363655345160737,1.101598282862497,71.07684795673077,12.7165147745593,0.9501589462349509,4,-0.39499664306640625,-0.8299980163574219,-3.424997329711914,-0.7649955749511719,-2.2699966430664062,3,-0.02281966470481822,1.220001220703125,89.16999816894531,1.7826115801170948,86.56999969482422,-1.55999186206195,87.48999786376953,-0.02281966470481822 4988,2016-04-15,89.80999755859375,89.87000274658203,87.81999969482422,88.38999938964844,412900.0,0.014572988753365435,1.6623268533380893,-1.7530729308931985,59.20777212951004,54.0242435113485,-1.530273915408955,-1.710104499596099,-3.4944768625756524,-1.0680495589700172,9.908001419687778,2.0500030517578125,1.0283855063390774,1.6119976043701172,-0.43336666060449147,3.657361869344726,0.5893154718828129,2.6346797368574215,-3.5999984741210938,98.36051562982048,35.725328472128346,1.0226821324873028,4,-1.7699966430664062,-2.1199989318847656,-4.657497406005859,-2.0549964904785156,-3.029998779296875,4,-0.04431573138550016,-1.0808101047310055,88.5199966430664,1.220001220703125,89.16999816894531,1.7826115801170948,86.56999969482422,-0.04431573138550016 4989,2016-04-18,90.1500015258789,90.3499984741211,89.19999694824219,89.3499984741211,245500.0,0.0037858142359188385,-1.0909002635594396,0.5633831572839321,55.361233142801446,53.43136738830132,-1.9288961860267477,-1.9550214819674068,-3.85003077413333,-1.4459796756435992,9.955708898661253,1.1500015258789062,0.830736286152316,1.8280014038085994,-0.37705019153165154,4.03305299914885,0.725475606138474,2.930527201478725,-3.866802368164059,95.1691551273593,34.199554919432316,1.1025257976701244,4,-1.8700027465820312,-2.31500244140625,-4.997501373291016,-2.395000457763672,-1.5200042724609375,0,-0.040599041599114316,1.6623268533380893,89.80999755859375,-1.0808101047310055,88.5199966430664,1.220001220703125,89.16999816894531,-0.040599041599114316 4990,2016-04-19,90.94000244140624,90.98999786376952,89.76000213623047,90.2699966430664,445600.0,0.008763182497568245,2.1948080257617852,0.8375040531003656,58.60567655902583,53.066650866269256,-2.525110907529694,-2.6094551543404663,-4.534534286793345,-2.280875034731835,10.13535796928225,1.2299957275390483,0.5797219501089472,2.4470020294189254,-0.011992379372287587,4.905996438210138,1.217504825023326,3.676499233814525,-4.494131311035133,98.72460597662133,37.617439612905926,1.2294972043956036,4,-2.340003967285142,-2.785003662109361,-5.677501678466783,-3.1850013732910014,-2.959999084472642,1,-0.06322850061176088,-1.0909002635594396,90.1500015258789,1.6623268533380893,89.80999755859375,-1.0808101047310055,88.5199966430664,-0.06322850061176088 4991,2016-04-20,90.87000274658205,91.1500015258789,89.3499984741211,90.83000183105469,295000.0,-0.0007697349125241892,5.00002543137978,0.059702342317744156,55.44403086635779,54.09083140243998,-2.4370500831469144,-2.395270104589784,-4.268054082457823,-2.2598259865536647,10.575044795683604,1.8000030517578125,0.396661793264812,2.207502365112319,-0.4191214998819106,4.834126230106548,0.8941904326152041,3.5208142976094337,-4.151484012207035,91.59163287282101,33.11820995895498,1.3133119324971128,4,-2.190002441406264,-2.635002136230483,-5.147502899169936,-3.115001678466811,-2.5900039672851705,2,-0.06217675090904995,2.1948080257617852,90.94000244140624,-1.0909002635594396,90.1500015258789,1.6623268533380893,89.80999755859375,-0.06217675090904995 4992,2016-04-21,90.6500015258789,91.56999969482422,90.27999877929688,91.13999938964844,286800.0,-0.0024210544079841245,-1.0975567395902468,-12.249666221624487,52.19474503328195,54.33469196169353,-1.88369842484434,-1.9989500623339325,-3.8881185399080778,-2.0958208538103236,11.01471285148257,1.2900009155273438,0.3960144806445385,1.8105010986328125,-0.8524731524574634,4.473475349723088,0.47901397308767457,3.1419882241779504,-3.5769641681835793,75.46671549479167,21.293561405440016,1.3314871255451384,4,-1.7600021362304688,-1.8350028991699219,-4.927501678466797,-2.9300003051757812,-1.5900039672851562,3,-0.06221731157983845,5.00002543137978,90.87000274658205,2.1948080257617852,90.94000244140624,-1.0909002635594396,90.1500015258789,-0.06221731157983845 4993,2016-04-22,91.0,91.27999877929688,88.91000366210938,90.45999908447266,533800.0,0.003860986963372337,3.3090880086559067,-1.1020474892954457,57.36884399764958,55.17068717108075,-1.9128139301322307,-2.168733513952688,-4.097898161698907,-2.5131224428888856,11.339519739429653,2.3699951171875,0.3084709492811868,1.9754997253417912,-0.7504963247090899,4.701495775392672,0.6125017003163435,3.338497750367239,-3.477266408591788,78.57140808430206,25.482929559700054,1.3629980250254432,4,-2.1100006103515625,-2.1100006103515625,-5.277500152587891,-3.6599998474121094,-1.9000015258789062,4,-0.052197802197802234,-1.0975567395902468,90.6500015258789,5.00002543137978,90.87000274658205,2.1948080257617852,90.94000244140624,-0.052197802197802234 4994,2016-04-25,91.48999786376952,91.54000091552734,90.11000061035156,90.5500030517578,382200.0,0.005384591909555203,1.7499981660124693,1.7407281820879075,65.42551464600416,57.36383530449333,-1.9844256830065206,-2.4429582044356692,-4.42490758217788,-3.061072092441165,11.73952667760413,1.4300003051757812,0.5560567286897111,2.248997879028309,-0.5405463947358697,5.038542152792488,0.8542257421462125,3.6437700159104054,-3.5625376620197073,96.9924078806595,36.41029363020016,1.3947721368820916,4,-2.1699981689452983,-2.5999984741210795,-5.187499999999986,-5.424995422363267,-3.119995117187486,0,-0.05148102737400784,3.3090880086559067,91.0,-1.0975567395902468,90.6500015258789,5.00002543137978,90.87000274658205,-0.05148102737400784 4995,2016-04-26,91.37000274658205,91.6999969482422,90.6999969482422,91.29000091552734,320800.0,-0.0013115654168682767,1.702738370174756,0.0851088006363426,60.93295173978498,57.68311119119834,-1.242621396676924,-2.230169133521912,-4.158011063931383,-3.0158030185160243,11.33335390324234,1.0,0.7510342617948993,1.9975025177002124,-0.9368027551623328,4.9318077905627575,0.5303498812689327,3.464655154131492,-3.0782885955247963,88.1722223741421,26.350228565960123,1.4671526364312735,4,-1.6100044250488423,-2.4150047302246236,-5.0275039672851705,-5.655002593994155,-2.420005798339858,1,-0.02998802025609626,1.7499981660124693,91.48999786376952,3.3090880086559067,91.0,-1.0975567395902468,90.6500015258789,-0.02998802025609626 4996,2016-04-27,91.62000274658205,91.73999786376952,90.8000030517578,91.23999786376952,238200.0,0.002736127749644268,2.0322652096870852,4.74995231737506,75.11523208145556,59.96177779954125,-1.2388151531328901,-2.361004656239274,-4.2548536502455505,-3.327858595982704,10.764779433211174,0.9399948120117188,0.9937366862632757,2.0950023651123217,-0.9774674057904065,5.16747213601505,0.5587674796609576,3.631237250563686,-2.919294659862601,95.75988116452395,26.910131656359965,1.536234885451363,4,-1.8400039672851705,-2.6450042724609517,-5.2775039672851705,-6.815002441406264,-3.420005798339858,2,-0.039729308890293025,1.702738370174756,91.37000274658205,1.7499981660124693,91.48999786376952,3.3090880086559067,91.0,-0.039729308890293025 4997,2016-04-28,90.55999755859376,91.75,89.94999694824219,91.44000244140624,245300.0,-0.011569582582530824,1.4000040690104167,-2.3157725666557107,65.48766785891284,60.65954399169712,0.15756539545263593,-1.2799907603941136,-3.1195173107746115,-2.319618020136417,9.926404469746064,1.8000030517578125,1.368940849294674,0.9799972534179773,-2.126763760824062,4.0867582676600165,-0.5733832537030423,2.533377760538997,-1.4337889030873043,58.09845155328276,-15.238892356486062,1.5533805071210216,4,-0.2299957275390767,-1.579998016357436,-4.217498779296889,-5.784996032714858,-2.119995117187514,3,-0.02517666564447174,2.0322652096870852,91.62000274658205,1.702738370174756,91.37000274658205,1.7499981660124693,91.48999786376952,-0.02517666564447174 4998,2016-04-29,90.7699966430664,91.06999969482422,89.5,90.48999786376952,432800.0,0.0023188945465326682,2.5681613261201277,-0.3181786655569691,67.52135985797605,62.01066918227208,0.10958714795027902,-1.51489087243732,-3.2305267193527385,-2.6012837433560776,8.934180807117583,1.5699996948242188,1.3959399717911651,1.156496429443365,-1.9880921490961327,4.301085007982863,-0.41579785982638384,2.728790718713114,0.9800033569335938,56.444295247395836,-21.617277259372607,1.5722942892697473,4,-0.43999481201171875,-1.7899971008300781,-4.414997100830078,-5.9949951171875,-2.279998779296875,4,-0.01883881401028209,1.4000040690104167,90.55999755859376,2.0322652096870852,91.62000274658205,1.702738370174756,91.37000274658205,-0.01883881401028209 4999,2016-05-02,92.23999786376952,92.4800033569336,90.36000061035156,90.73999786376952,435100.0,0.016194792057595553,1.141405033831137,5.357166212533788,78.60744739492094,64.2330881640382,-1.154140999521175,-2.8963247797494347,-4.6475362612649604,-4.122038134212147,7.8830103525189195,2.1200027465820312,1.5770337476505034,2.4759979248046733,-0.8727958574056771,5.824791707015024,0.8016010336994981,4.1503948159098485,-2.739997863769517,91.94613346304948,5.230557107485424,1.6743968911051732,5,-1.5449943542480327,-2.894996643066392,-5.884998321533189,-7.464996337890611,-3.4199981689452983,0,-0.03404162470044647,2.5681613261201277,90.7699966430664,1.4000040690104167,90.55999755859376,2.0322652096870852,91.62000274658205,-0.03404162470044647 5000,2016-05-03,91.3000030517578,91.88999938964844,90.58999633789062,91.58999633789062,262900.0,-0.010190750583060626,1.9213571759219572,-0.19332885742188446,62.909120501894,65.06254256798667,-0.17624373273748972,-1.7889331565599065,-3.6943612951424427,-3.2398954680736693,7.57045881314839,1.650001525878892,1.567266873714928,1.3715030670165902,-1.9374985632804567,4.680504697313637,-0.28299774813193324,3.0260038821651136,-1.8000030517577983,60.40271892881326,-24.08740850393785,1.654500815148525,5,-0.6049995422363139,-1.9550018310546733,-4.94500350952147,-6.525001525878892,-2.310005187988267,1,-0.03209200665102663,1.141405033831137,92.23999786376952,2.5681613261201277,90.7699966430664,1.4000040690104167,90.55999755859376,-0.03209200665102663 5001,2016-05-04,89.95999908447266,91.13999938964844,89.51000213623047,91.13999938964844,530100.0,-0.014676932338386628,1.7627064946820548,4.069060773480464,58.05370273019611,65.7135378676438,1.1411001852580824,-0.4034576132190466,-2.2910334502172134,-1.9290792506084813,6.937634251629608,1.7900009155273295,1.58259821394077,-0.010500717163083095,-3.297544844963369,3.2765434106372027,-1.6540227810632189,1.6330213467370527,2.5200042724609375,15.436193499660774,-67.82798829794889,1.6435220639001424,5,0.7350044250488281,-0.6149978637695312,-3.2975006103515625,-5.1699981689453125,-2.4899978637695312,2,-0.011227235954972326,1.9213571759219572,91.3000030517578,1.141405033831137,92.23999786376952,2.5681613261201277,90.7699966430664,-0.011227235954972326 5002,2016-05-05,83.76000213623047,87.68000030517578,83.19000244140625,85.13999938964844,1898700.0,-0.06891948656447155,-2.5634951150617162,1.1694888953544758,28.158858884830096,62.46798396621941,6.996753051036819,5.819239143046133,3.8999364761810966,4.198195780023056,7.884986921066836,6.769996643066406,1.3182876397427492,-6.035497665405273,-10.18869844435666,-1.8822968864538865,-8.11209805488096,-3.958897275929587,8.660601196289065,6.135625819708145,-72.11175316353763,2.0766003894756917,5,4.075000762939453,4.075000762939453,3.1474990844726562,1.1800003051757812,3.2399978637695312,3,0.053008532697866206,1.7627064946820548,89.95999908447266,1.9213571759219572,91.3000030517578,1.141405033831137,92.23999786376952,0.053008532697866206 5003,2016-05-06,84.61000061035156,85.27999877929688,81.41000366210938,81.41000366210938,1587600.0,0.010148023548741447,-1.4187492549412297,-2.3188429834309123,30.710293790275344,58.61073720447176,5.749647758853243,4.98375901667211,3.1253938862251545,3.2999580259580483,9.054029172769377,3.8699951171875,1.1131504828043433,-5.032499313354492,-9.708002771596341,-0.3569958551126433,-7.370251042475417,-2.6947475842335677,7.441378686523436,28.90692896530383,-45.25017751706197,2.337751729120928,5,2.335002899169922,2.335002899169922,2.4524993896484375,0.4850006103515625,2.5800018310546875,4,0.04526653827474503,-2.5634951150617162,83.76000213623047,1.7627064946820548,89.95999908447266,1.9213571759219572,91.3000030517578,0.04526653827474503 5004,2016-05-09,85.69999694824219,86.4800033569336,84.16000366210938,84.44999694824219,597700.0,0.012882594610893694,-1.5355373968148087,0.3906253725293851,32.12820723658524,55.410210037449566,4.1928957048613285,3.9555895874781584,2.130233207486299,2.1619824712673505,10.030068848490407,2.3199996948242188,0.9825536725115569,-3.8530029296875057,-8.764566925911765,1.058561066536754,-6.3087849277996355,-1.3972209315753759,5.7128998105468725,40.9350671285073,-28.870420437176946,2.4557819981121303,5,1.2450065612792969,1.2450065612792969,1.5775032043457031,-0.3899955749511719,1.8899993896484375,0,0.032555437746542015,-1.4187492549412297,84.61000061035156,-2.5634951150617162,83.76000213623047,1.7627064946820548,89.95999908447266,0.032555437746542015 5005,2016-05-10,86.48999786376953,86.62000274658203,85.1500015258789,85.63999938964844,834400.0,0.009218214045030315,1.648631186808806,0.679998779296875,35.760702738150755,51.03748455486015,2.9478689359429637,3.33001966804693,1.4797306040806433,1.3143773035922095,11.225348157804316,1.470001220703125,0.7477248071872111,-3.059001922607422,-7.9809144831445735,1.8629106379297298,-5.519958202875998,-0.598045642338846,4.322725309218754,52.20962417570354,-14.227034853932565,2.460956280268579,5,0.4550056457519531,0.4550056457519531,0.9225025177001953,-1.1799964904785156,1.4800033569335938,1,0.026939552417664325,-1.5355373968148087,85.69999694824219,-1.4187492549412297,84.61000061035156,-2.5634951150617162,83.76000213623047,0.026939552417664325 5006,2016-05-11,86.1500015258789,87.11000061035156,85.5999984741211,86.16999816894531,567300.0,-0.00393104805513067,-1.696425773666392,-0.02352550466291479,35.48385667749869,47.70372775692525,2.7159594589668927,3.6176433131261803,1.8604695124134025,1.582072450333058,11.849306115538738,1.5100021362304688,0.33105439841814643,-3.2479984283447294,-8.398845847988042,1.9028489912985833,-5.823422138166393,-0.6725747185230659,4.098558476456645,75.598092528665,9.878040729011673,2.5754237098216586,5,0.7950019836425781,0.7950019836425781,1.2624988555908203,-0.8400001525878906,1.80999755859375,2,0.032965714307474636,1.648631186808806,86.48999786376953,-1.5355373968148087,85.69999694824219,-1.4187492549412297,84.61000061035156,0.032965714307474636 5007,2016-05-12,86.5,87.08999633789062,85.69000244140625,86.66999816894531,585800.0,0.004062663585861381,1.7722802193651706,8.501335368180085,35.48385667749869,44.14400518131665,1.9327331941701544,3.2765424741706823,1.5554759949244783,1.166981882024686,12.410858486542443,1.399993896484375,-0.028820580054272682,-2.7970001220703153,-8.097384080664781,2.5033838365241508,-5.447192101367548,-0.1468081427730823,3.2182466219219776,89.29822917642649,24.162645052218878,2.650191979297233,5,0.4450035095214844,0.4450035095214844,1.022500991821289,-1.1899986267089844,2.4800033569335938,3,0.011213886944544837,-1.696425773666392,86.1500015258789,1.648631186808806,86.48999786376953,-1.5355373968148087,85.69999694824219,0.011213886944544837 5008,2016-05-13,85.83000183105469,86.87999725341797,83.91000366210938,86.43000030517578,461700.0,-0.007745643571622107,2.9600115967386715,3.5294408042366037,31.95152605066056,38.96001392084327,2.043161378614215,3.829417394119176,2.2574963042398224,1.7794661894578496,13.631838321426711,2.9699935913085938,-0.59671146046459,-3.267998504638669,-8.781841858005293,2.2458448487279554,-6.024920181321974,-0.5110768279553639,3.389750213278532,60.0,-1.0602261605926913,2.7569216766833087,5,0.8199996948242188,1.1150016784667969,2.1674976348876953,-0.5200004577636719,3.7999954223632812,4,0.013631575719272426,1.7722802193651706,86.5,-1.696425773666392,86.1500015258789,1.648631186808806,86.48999786376953,0.013631575719272426 5009,2016-05-16,86.48999786376953,87.3499984741211,86.01000213623047,86.05999755859375,454700.0,0.007689572627692209,-4.0566743921574275,-0.7166689978764798,34.95681533180361,35.85420223527767,0.5383678210554876,3.036865751156455,1.6117392132399146,1.0573863791178155,14.525452808170968,1.5199966430664062,-1.021606157563781,-2.425002288818362,-8.033959684102513,3.1839551064657883,-5.22948098646043,0.3794764088237059,2.261169277630259,74.9999445537352,16.651699692152988,2.804478697642073,5,-0.214996337890625,0.4550056457519531,1.5675010681152344,-1.1799964904785156,2.9500045776367188,0,0.008093474331440031,2.9600115967386715,85.83000183105469,1.7722802193651706,86.5,-1.696425773666392,86.1500015258789,0.008093474331440031 5010,2016-05-17,85.19000244140625,87.56999969482422,84.75,86.36000061035156,547700.0,-0.015030586824743675,-1.751215118832295,-2.7209240432213764,31.38388177120531,32.89088879538981,0.9839914362819115,4.09389448681344,2.8911734934380604,2.2749732599831134,15.233071039257378,2.8199996948242188,-1.5602787048395186,-3.437497711181635,-9.196861038999685,2.3218656166364156,-6.31717937509066,-0.5578160472726097,3.1206948912361128,34.97268215199188,-17.873109215926036,2.8796816639090252,5,-0.6450004577636719,1.7550010681152344,2.8674964904785156,0.11999893188476562,7.220001220703125,1,0.028172248241630227,-4.0566743921574275,86.48999786376953,2.9600115967386715,85.83000183105469,1.7722802193651706,86.5,0.028172248241630227 5011,2016-05-18,85.22000122070312,86.29000091552734,84.87999725341797,85.02999877929688,791200.0,0.00035213966941149977,-4.755052470961916,-0.1623955032147841,33.55909924147532,33.49091550168372,0.23570201626526455,3.8144789977541507,2.889217563929151,2.13875131409759,16.283395899839416,1.410003662109375,-2.417374031604922,-3.1249988555908175,-8.974782809284292,2.7247850981026573,-6.049890832437555,-0.20010687874408006,2.6766544917072537,35.79232181904975,-15.712028886039576,2.9248919768467365,5,-0.7299995422363281,1.7250022888183594,2.704998016357422,0.09000015258789062,2.4499969482421875,2,0.032269419861636006,-1.751215118832295,85.19000244140625,-4.0566743921574275,86.48999786376953,2.9600115967386715,85.83000183105469,0.032269419861636006 5012,2016-05-19,85.01000213623047,85.20999908447266,83.44999694824219,84.76000213623047,769800.0,-0.002464199500875397,4.415442039532373,1.315772566655959,32.265999438129896,33.66377168477867,0.7170677025577845,3.7737615220110285,3.104120573266684,2.2394294146387352,17.2872531029439,1.7700042724609375,-3.058610120537935,-3.0529979705810604,-8.97820848640778,2.8722125452456595,-6.015603228494427,-0.09039271266769333,2.55999755859375,37.864178349940836,-12.477653869069634,2.962605257913361,5,0.4999961853027344,1.9350013732910156,2.914997100830078,0.2999992370605469,0.07999420166015625,3,0.034701763017424225,-4.755052470961916,85.22000122070312,-1.751215118832295,85.19000244140625,-4.0566743921574275,86.48999786376953,0.034701763017424225 5013,2016-05-20,86.25,86.80999755859375,84.81999969482422,85.12000274658203,864000.0,0.01458649373731813,-1.3005711009680052,4.519989013671875,31.29291542031561,33.57096148297094,-0.2970719844388583,2.276370307116494,1.9080372691311425,0.8885469608153755,18.9587935217043,1.9899978637695312,-3.582823760183686,-1.5755001068115178,-7.38468420360914,4.233683989986105,-4.480092155210329,1.3290919415872935,0.9503999328613304,67.96119381426881,21.936793010552677,2.904592048398812,5,-0.7400016784667969,0.6950035095214844,1.6574993133544922,-0.9399986267089844,0.3300018310546875,4,0.03165221283401265,4.415442039532373,85.01000213623047,-4.755052470961916,85.22000122070312,-1.751215118832295,85.19000244140625,0.03165221283401265 5014,2016-05-23,86.77999877929688,86.87000274658203,86.11000061035156,86.33999633789062,502300.0,0.006144913383152151,1.451578766027613,0.38938363794721526,35.512784146484634,33.54341497278581,-0.7350612037653974,1.449747202194942,1.414510138565845,0.24115721692041348,20.542639781324617,0.7600021362304688,-3.1747527392117263,-0.8100013732910156,-6.3702317553242835,4.750229008742252,-3.5901165643076496,1.9701138177256183,-5.3699951171875,80.82523327969304,35.106875405146,2.7801151910166344,5,-1.2700004577636719,0.16500473022460938,1.085000991821289,-1.4699974060058594,1.3400039672851562,0,0.03284165146590223,-1.3005711009680052,86.25,4.415442039532373,85.01000213623047,-4.755052470961916,85.22000122070312,0.03284165146590223 5015,2016-05-24,88.62999725341797,88.87000274658203,86.83000183105469,87.16000366210938,542200.0,0.021318258817058844,1.0923037196145404,3.3408759883478987,45.87211576621332,34.697665982642995,-2.513945752128734,-0.6493428103746908,-0.3567802228625254,-1.7064473817437147,21.70715211473527,2.0900039672851562,-2.785709034103519,1.176997375488284,-4.119864891037977,6.473859642014546,-1.4714337577748466,3.825428508751415,-7.110793609619137,95.57185910691135,44.12184798384858,2.6484311332631307,5,-2.4699974060058594,-1.6849937438964844,-0.5724983215332031,-3.1999969482421875,2.1200027465820312,1,0.009139176498812907,1.451578766027613,86.77999877929688,-1.3005711009680052,86.25,4.415442039532373,85.01000213623047,0.009139176498812907 5016,2016-05-25,87.9800033569336,89.29000091552734,87.37000274658203,88.75,745600.0,-0.0073337912290109,1.075675408172944,-0.5238095238095238,69.98112874932448,38.530696212845854,-1.762402661876834,-0.3014881533084548,0.3556754663152475,-1.1393502683227297,22.830389287608764,1.9199981689453125,-2.4872024070202485,0.7090034484863281,-4.22254700412951,5.640553901102166,-1.7567717778215979,3.174778674794254,-6.166767749023435,77.56855019393541,19.544425741005348,2.4657752263079216,5,-1.6100044250488281,-1.0349998474121094,0.3974952697753906,-2.2300033569335938,2.6699981689453125,2,0.05035235435492469,1.0923037196145404,88.62999725341797,1.451578766027613,86.77999877929688,-1.3005711009680052,86.25,0.05035235435492469 5017,2016-05-26,88.27999877929688,88.94999694824219,87.20999908447266,87.79000091552734,514100.0,0.003409813718080912,-1.109086369290097,-0.6363636363636364,68.33172513349584,42.57294055538311,-1.992930170032679,-0.8232625162351326,0.09551345277677115,-1.4830184182200128,24.275646636860447,1.7399978637695312,-2.278285039528342,1.1229988098144474,-3.588946934753679,5.834944554382574,-1.2329740624696228,3.4789716820985177,-6.018157252929683,77.40488008028782,15.049173476127677,2.3559728722840663,5,-1.9099998474121094,-1.3349952697753906,0.17750167846679688,-2.4499969482421875,0.80999755859375,3,-0.006909839360969894,1.075675408172944,87.9800033569336,1.0923037196145404,88.62999725341797,1.451578766027613,86.77999877929688,-0.006909839360969894 5018,2016-05-27,89.05999755859375,89.08000183105469,87.9000015258789,88.1500015258789,473600.0,0.008835509629388394,1.484199198515889,1.8571428571428572,67.31965071409807,46.16881115341583,-2.532936156051207,-1.831859043693541,-0.6637811633123079,-2.2917399783524104,25.46669696924311,1.1800003051757812,-2.0023429122017973,1.988497543334958,-2.5043741286927883,6.4813692153627045,-0.2579382926789151,4.234933379348831,-6.376466468876956,92.76719072764743,26.55757966396743,2.2464358360138736,5,-2.6899986267089844,-2.1149940490722656,-0.20749855041503906,-3.0199966430664062,0.20000457763671875,4,-0.04457670480050491,-1.109086369290097,88.27999877929688,1.075675408172944,87.9800033569336,1.0923037196145404,88.62999725341797,-0.04457670480050491 5019,2016-05-31,89.0999984741211,90.12999725341795,88.87999725341797,89.26000213623047,3363200.0,0.00044914570653364905,-3.1666242815726093,-0.17582896667365333,64.58106368650317,49.85738692178226,-2.418058722516122,-2.2336845393850098,-0.6721923037133877,-2.342479836485637,26.534189870168422,1.2499999999999858,-1.7336322296663411,2.1854984283447294,-1.7291558622439709,6.10015271893343,0.22817128305038636,4.1428255736390724,-6.0200791948556684,68.7878724825856,0.7740061385961923,1.9573271452943468,5,-2.3100013732910156,-2.1549949645996094,-0.20999908447265625,-3.05999755859375,0.5800018310546875,1,-0.02828279109116183,1.484199198515889,89.05999755859375,-1.109086369290097,88.27999877929688,1.075675408172944,87.9800033569336,-0.02828279109116183 5020,2016-06-01,88.37000274658203,89.04000091552734,87.80000305175781,88.52999877929688,619400.0,-0.008192993715382513,1.1016907509779201,0.9999523173755483,61.8844183341393,53.00464459874492,-1.329336492015571,-1.8281838988995105,0.0863976349059783,-1.6106518262987777,27.831134464942252,1.2999954223632812,-1.339134085817264,1.6020027160644474,-1.8084477227016578,5.012453154830553,-0.10322250331860516,3.3072279354475,-4.726077229384401,39.726177723199314,-26.199429685661087,1.7052252193830517,6,-1.5800056457519531,-1.4249992370605469,0.7349967956542969,-1.3600044250488281,3.0499954223632812,2,-0.002829014283465936,-3.1666242815726093,89.0999984741211,1.484199198515889,89.05999755859375,-1.109086369290097,88.27999877929688,-0.002829014283465936 5021,2016-06-02,88.94999694824219,88.94999694824219,87.83000183105469,88.4000015258789,426500.0,0.006563247523295956,3.072743414390545,-3.4375566258166037,62.80045346050637,56.3973617123423,-1.480253348216337,-2.6221643303147175,-0.4563839212844698,-2.156202594228972,29.40289243474784,1.1199951171875,-1.005033279837832,2.23249702453613,-1.0044383454617076,5.469432394533968,0.6140293395372112,3.8509647095350488,-4.7871856921469345,59.589005304000494,-3.2404932618427367,1.618467684998919,6,-1.4749984741210938,-2.004993438720703,0.407501220703125,-1.875,2.3199996948242188,3,0.020236122692676384,1.1016907509779201,88.37000274658203,-3.1666242815726093,89.0999984741211,1.484199198515889,89.05999755859375,0.020236122692676384 5022,2016-06-03,88.19999694824219,88.33999633789062,87.08999633789062,88.08999633789062,467600.0,-0.008431703493327891,5.410266442349075,0.20000277434837493,62.27981404762658,59.84035044871019,-0.2572150040980148,-1.6047523994958794,0.3348090221460751,-1.3736948900703965,28.397074765242724,1.8600006103515625,-0.46651594404056596,1.2604972839355497,-1.721365146038508,4.242359713909607,-0.23043393105147914,2.7514284989225786,-3.559810812361121,36.51316697577434,-25.572358619217795,1.490931214987028,6,-0.07999801635742188,-1.2549934387207031,1.1775016784667969,-1.1049995422363281,3.6500015258789062,4,0.027777830639545753,3.072743414390545,88.94999694824219,1.1016907509779201,88.37000274658203,-3.1666242815726093,89.0999984741211,0.027777830639545753 5023,2016-06-06,88.44000244140625,88.93000030517578,88.13999938964844,88.30000305175781,312500.0,0.002721150810298889,-2.434736458022357,1.2727146622277707,60.56343616376713,62.62375622840824,-0.17198559173441197,-1.6265034303604864,0.1335093827560172,-1.5976696958260987,26.72454379816798,0.7900009155273438,0.0459748136245679,1.3090026855468722,-1.5315361406191386,4.149541511712883,-0.1112667275361332,2.7292720986298775,-3.3606314161222315,44.40808213643081,-15.381101160126356,1.4202694130830085,6,0.039997100830078125,-1.4949989318847656,1.2149982452392578,-1.3400039672851562,2.470001220703125,0,0.007349546342618085,5.410266442349075,88.19999694824219,3.072743414390545,88.94999694824219,1.1016907509779201,88.37000274658203,0.007349546342618085 5024,2016-06-07,88.48999786376953,88.87000274658203,88.2300033569336,88.4800033569336,409600.0,0.0005653032675616565,-1.5098285611704514,0.07138964577656676,70.6767334225026,65.37982485688484,0.05150771323613412,-1.5354871032853055,0.1281120854775537,-1.5998852444370186,25.69562662879248,0.6399993896484375,0.6430398893000984,1.2194980621337947,-1.5990883874524258,4.038084511720015,-0.1897951626593084,2.628791286926898,-3.0065767402347916,71.79478150639108,8.50021266746002,1.4092932247931074,6,0.11999893188476562,-1.5449943542480469,1.1650028228759766,-1.3899993896484375,2.5900039672851562,1,0.008701596689451474,-2.434736458022357,88.44000244140625,5.410266442349075,88.19999694824219,3.072743414390545,88.94999694824219,0.008701596689451474 5025,2016-06-08,88.81999969482422,88.9000015258789,88.0999984741211,88.70999908447266,300100.0,0.003729255724050695,4.925854761231986,11.006106870229008,71.7391845185497,65.57516438679875,-0.2779358495076991,-1.7728772520248413,-0.20347318206589193,-1.8868884764923166,24.717892390752336,0.8000030517578125,1.2106759882564546,1.432999801635745,-1.4418040522810287,4.307803655552519,-0.004402125322641837,2.870401728594132,-2.964852480898827,93.010902647317,25.153641102825418,1.4374019269583882,6,-0.21000289916992188,-2.1699981689453125,1.200002670288086,-1.3549995422363281,2.3199996948242188,2,0.009682510845602676,-1.5098285611704514,88.48999786376953,-2.434736458022357,88.44000244140625,5.410266442349075,88.19999694824219,0.009682510845602676 5026,2016-06-09,88.98999786376953,89.02999877929688,88.04000091552734,88.7699966430664,448700.0,0.0019139627283202287,5.5999186206195,2.0,74.15053285556883,66.22169857814019,-0.3236332849026553,-1.8121086239983413,-0.36763165339704074,-2.01358068064728,23.95552572638525,0.9899978637695312,1.6865303453535034,1.4609981536865178,-1.4370055245592823,4.359001831932318,0.011996314563617716,2.909999992809418,-2.792862646684739,97.93809973257827,25.20102954130401,1.4490018391229005,6,-0.3800010681152344,-2.714996337890625,1.0300045013427734,-1.5249977111816406,2.0500030517578125,3,0.027306443010547632,4.925854761231986,88.81999969482422,-1.5098285611704514,88.48999786376953,-2.434736458022357,88.44000244140625,0.027306443010547632 5027,2016-06-10,87.47000122070312,88.83000183105469,86.48999786376953,87.94000244140625,392500.0,-0.017080533538087028,1.0800035264756944,-2.1363573311138855,57.15965363158508,65.09281001341652,1.1950549247598872,-0.22737345717433755,1.11197086530305,-0.45899641778426314,23.420761349329844,2.5,1.8066255908854885,-0.10749855041504475,-2.965179449172652,2.7501823483425625,-1.5363389997938555,1.321341898963766,2.6599960327148295,38.58279542116345,-33.32255773343694,1.4288404493788054,6,0.839996337890625,-1.7000007629394531,2.5500011444091797,-0.005001068115234375,3.029998779296875,4,0.04344341339124003,5.5999186206195,88.98999786376953,4.925854761231986,88.81999969482422,-1.5098285611704514,88.48999786376953,0.04344341339124003 5028,2016-06-13,87.0,87.66999816894531,86.25,86.5999984741211,400900.0,-0.005373284716404969,-1.581818434029921,-0.8510648659177975,51.30024727965327,63.617163745988755,1.49983982842474,0.35286702736290465,1.5146514172249397,0.04768131104427198,22.31834894688748,1.4199981689453125,1.6179856918672328,-0.6359996795654297,-3.3890430755255494,2.11704371639469,-2.0125213775454966,0.7405220184146373,3.0571972656249926,26.978429112465008,-41.9893434162973,1.376521697980063,6,0.6450004577636719,-1.2299995422363281,0.8350028991699219,0.4650001525878906,3.4599990844726562,0,0.05574710889794354,1.0800035264756944,87.47000122070312,5.5999186206195,88.98999786376953,4.925854761231986,88.81999969482422,0.05574710889794354 5029,2016-06-14,87.19000244140625,87.45999908447266,86.19999694824219,86.72000122070312,442700.0,0.0021839361081177344,1.4950673052227643,1.1749985694939824,39.41177196570802,61.120203038385284,1.1291549464306172,0.22977684664309095,1.286194979595848,-0.1099156034401858,21.46520407433971,1.2600021362304688,1.4374412381943813,-0.4809974670410213,-3.1901445757661833,2.2281496416841406,-1.8355710214036094,0.8735760873215668,2.7149069335937384,34.982503625981984,-29.355148983591512,1.354573554362581,6,0.42499542236328125,-0.4000053405761719,-0.24499893188476562,-0.24499893188476562,2.1999969482421875,1,0.04266545609059991,-1.581818434029921,87.0,1.0800035264756944,87.47000122070312,5.5999186206195,88.98999786376953,0.04266545609059991 5030,2016-06-15,87.58999633789062,87.94999694824219,87.45999908447266,87.48999786376953,224500.0,0.004587611942701519,-5.125125172857756,0.212762158301409,47.02283816665677,59.367134672401995,0.6782016032774862,0.019819620562543605,0.8909325159063144,-0.5024722615889061,20.046300345290863,0.7599945068359375,1.2152885252267538,-0.20100326538086222,-2.6472995155135237,2.2452929847517993,-1.424151390447193,1.0221448596854685,2.0926182915038964,49.11655442747227,-12.987846253449298,1.2231481250663314,6,0.02500152587890625,-0.7999992370605469,-0.6449928283691406,-0.6449928283691406,2.410003662109375,2,0.039844795514100584,1.4950673052227643,87.19000244140625,-1.581818434029921,87.0,1.0800035264756944,87.47000122070312,0.039844795514100584 5031,2016-06-16,87.97000122070312,88.0,86.88999938964844,87.41000366210938,278700.0,0.004338450721547815,2.5806753297893286,5.600061036087586,47.662156532866284,57.7429505040953,0.16155450260806958,-0.15135896537714189,0.48438819562588264,-0.8408203944530896,18.652417099907726,1.1100006103515625,1.0312437720722016,0.04150161743163494,-2.08450869482175,2.16751192968502,-1.0215035386950575,1.1045067735583274,1.5036563478222575,67.30041773033186,6.836832989662511,1.0630051561266958,6,-0.35500335693359375,-1.1800041198730469,-1.0249977111816406,-1.0249977111816406,2.0199966430664062,3,0.03603499062131732,-5.125125172857756,87.58999633789062,1.4950673052227643,87.19000244140625,-1.581818434029921,87.0,0.03603499062131732 5032,2016-06-17,87.95999908447266,88.33000183105469,87.01000213623047,87.80000305175781,651300.0,-0.00011369939856398226,1.9333276819395584,0.285708446866485,40.614336248390465,55.52638384683123,0.14967245060219625,0.09589796798815087,0.5271500359032473,-0.8170585622935675,16.67395614545662,1.3199996948242188,0.9158470530847325,-0.11600036621094034,-1.7393730691156435,1.5073723366937628,-0.9276867176632919,0.6956859852414112,1.3172388468357354,82.62901885494871,25.167195549240247,0.811686351452353,6,-0.345001220703125,-1.1700019836425781,-1.0149955749511719,-1.0149955749511719,2.3799972534179688,4,0.03501593750696608,2.5806753297893286,87.97000122070312,-5.125125172857756,87.58999633789062,1.4950673052227643,87.19000244140625,0.03501593750696608 5033,2016-06-20,88.9800033569336,89.4800033569336,88.38999938964844,88.41000366210938,489000.0,0.011596228775325068,-2.5737352260646613,3.5625864288779745,49.12284224099084,53.131507048885474,-0.878009334105883,-0.747415022086031,-0.4607839793704045,-1.7857768701161518,15.322448205272787,1.5200042724609375,0.7593437157968737,0.7675037384033203,-0.656217337304696,2.1912248141113366,0.055643200549312155,1.4793642762573285,-2.7800064086914062,84.75612734551088,27.540291462669437,0.7118605378540082,6,-1.1400032043457031,-2.1900062561035156,-2.0349998474121094,-2.0349998474121094,0.7399978637695312,0,0.017082452075991794,1.9333276819395584,87.95999908447266,2.5806753297893286,87.97000122070312,-5.125125172857756,87.58999633789062,0.017082452075991794 5034,2016-06-21,89.62999725341797,90.5500030517578,89.1500015258789,89.16999816894531,821000.0,0.007304943492494553,-4.600091554131323,0.8070163697447498,59.31949357031126,51.75154138797009,-1.5078555943578493,-1.2363341070194167,-1.0646905779345275,-2.3881680282823794,13.703650600267453,1.5699996948242045,0.6747026377934873,1.2749977111816406,-0.11513892785072244,2.6651343502140037,0.5799293916654591,1.9700660306978222,-3.3644001770019543,74.86325470478887,14.79748684969951,0.6950683195161818,6,-1.2549972534179688,-2.6299972534179688,-2.8324947357177734,-2.6849937438964844,0.44000244140625,1,0.009260313025648781,-2.5737352260646613,88.9800033569336,1.9333276819395584,87.95999908447266,2.5806753297893286,87.97000122070312,0.009260313025648781 5035,2016-06-22,89.44000244140625,90.52999877929688,89.41000366210938,89.55000305175781,411500.0,-0.002119768133814981,-12.176555066870119,-0.23913223757318428,53.84619991184869,49.4955043942234,-1.3641159141756987,-1.035642217686771,-0.8002071756905025,-2.2005305690128267,13.14761541212352,1.1199951171875,0.5924246052173032,1.0445026397705135,-0.42433732764592946,2.5133426071869565,0.310082656062292,1.778922623478735,-3.0030291259765676,69.67214481660315,9.151731412672675,0.7344199837082213,6,-1.06500244140625,-2.44000244140625,-2.8299999237060547,-2.4949989318847656,-0.0800018310546875,2,-0.0005590680947328286,-4.600091554131323,89.62999725341797,-2.5737352260646613,88.9800033569336,1.9333276819395584,87.95999908447266,-0.0005590680947328286 5036,2016-06-23,92.41000366210938,92.4499969482422,90.0,90.11000061035156,586900.0,0.03320663170429605,1.0588299406956116,-20.909002635594398,74.50528817629859,51.422797121413794,-4.244305749012014,-3.854357063258476,-3.743490884788457,-5.156440946903615,13.167063261407511,3.0099945068359517,0.495698627735365,3.793003845214841,1.489211075297547,6.096796615132135,2.641107460256194,4.944900230173488,-5.808509157226567,99.26482859791483,34.23261337863556,1.1518963849586494,6,-3.0850067138671875,-4.4600067138671875,-6.665000915527344,-5.465000152587891,-2.0300064086914205,3,-0.02607946722869292,-12.176555066870119,89.44000244140625,-4.600091554131323,89.62999725341797,-2.5737352260646613,88.9800033569336,-0.02607946722869292 5037,2016-06-24,87.66999816894531,89.77999877929688,85.05000305175781,88.52999877929688,630000.0,-0.05129320750268074,1.815473135907648,-0.37391281272183263,47.05880638701149,50.951525911120264,0.5889914975849848,0.8828707917379717,0.9896583971374895,-0.40709113666453334,13.213774787995447,7.3600006103515625,0.23614005517154624,-0.9165016174316349,-3.2549706504161264,1.4219674155528566,-2.085736133923888,0.2527328990606179,4.779998779296889,35.405368623779744,-30.904038832162065,1.1692345164922475,6,1.0800018310546875,0.279998779296875,-1.9524955749511719,-0.7249946594238281,1.6300048828125,4,0.02646286920587637,1.0588299406956116,92.41000366210938,-12.176555066870119,89.44000244140625,-4.600091554131323,89.62999725341797,0.02646286920587637 5038,2016-06-27,85.08999633789062,86.58000183105469,84.69999694824219,86.58000183105469,572300.0,-0.029428560339226584,1.523487183688517,1.7325632973155196,39.11651431488098,50.918719505472815,3.2067958263589986,3.320441046619038,3.4910958623088675,2.1582460221342785,13.383279246257551,2.970001220703125,-0.1434497581792442,-3.2980033874511747,-6.096061679494454,-0.4999450954078952,-4.697032533472822,-1.8989742414295279,7.360000610351577,5.032250189012088,-58.08066094462664,1.3990291460216415,6,3.4850006103515625,3.4850006103515625,1.1375045776367188,1.8550071716308594,5.230003356933594,0,0.06169937978551987,1.815473135907648,87.66999816894531,1.0588299406956116,92.41000366210938,-12.176555066870119,89.44000244140625,0.06169937978551987 5039,2016-06-28,86.58000183105469,86.76000213623047,85.31999969482422,85.63999938964844,295600.0,0.017510936153379175,1.2153831707689238,-0.6308717959221293,43.32539628051246,50.50789262923456,1.8116795743695207,1.7201571300544174,1.9272591491689752,0.6494772252102905,14.108641974697134,1.6700057983398438,-0.2177010001934292,-1.6819980621337862,-4.570551278223746,1.2065551539561739,-3.126274670178759,-0.2377214540888133,5.559995117187512,24.258127520161246,-33.62406390658878,1.4442766080449791,6,1.9949951171875,1.9949951171875,-0.35250091552734375,0.3650016784667969,6.220001220703111,1,0.03626702845046803,1.523487183688517,85.08999633789062,1.815473135907648,87.66999816894531,1.0588299406956116,92.41000366210938,0.03626702845046803 5040,2016-06-29,88.12000274658203,88.44000244140625,87.25,87.33999633789062,373500.0,0.017787027985196602,-1.479174117254369,0.829791896630089,47.603320445337836,50.50135528617585,0.3964582113428321,0.1691383387654639,0.3043317318523293,-0.8449567214918545,14.068152943165323,1.8600006103515625,-0.15371934816452892,-0.12949714660643963,-3.0182461770301217,2.7592518838172424,-1.5738716618182877,1.3148773686054085,3.7223942016601654,44.12910707535274,-8.327460020534595,1.4443745152118426,6,0.45499420166015625,0.45499420166015625,-1.8925018310546875,-1.1749992370605469,6.719993591308594,2,0.022128879794182987,1.2153831707689238,86.58000183105469,1.523487183688517,85.08999633789062,1.815473135907648,87.66999816894531,0.022128879794182987 5041,2016-06-30,90.75,90.76000213623048,88.41999816894531,88.55999755859375,690200.0,0.029845632903364505,1.1176442158317943,2.8076723691031624,58.51504962669067,52.49032343932031,-2.0089928750368813,-2.444419596423856,-2.377484345676635,-3.3692424415337143,14.0305153909094,2.6399993896484517,0.07878114982482032,2.4104999542236385,-0.6755617900297182,5.496561698476995,0.8674690820969602,3.953530826350317,0.8067009482421952,99.83494838832303,43.7387851348641,1.5430308721266814,6,-2.1750030517578125,-2.1750030517578125,-4.197498321533203,-3.8049964904785156,4.059997558593764,3,-0.0153167976820765,-1.479174117254369,88.12000274658203,1.2153831707689238,86.58000183105469,1.523487183688517,85.08999633789062,-0.0153167976820765 5042,2016-07-01,90.6500015258789,91.7699966430664,90.43000030517578,90.91000366210938,349600.0,-0.0011019115605630514,-2.8285359287637193,-0.11872230428360414,59.66119684921067,53.66125172912251,-1.6620745604100193,-2.267729506636371,-2.324442696577478,-3.1818819562848546,13.796248505793862,1.339996337890625,0.23447507787979305,2.1880012512206974,-1.0647472555104258,5.440749757951821,0.5616269978551287,3.814375504586266,-5.950004577636719,84.15848422161287,23.37204698651685,1.6263742533655625,7,-2.0750045776367188,-2.0750045776367188,-3.9925003051757812,-3.704998016357422,4.489997863769531,4,-0.002978535774032731,1.1176442158317943,90.75,-1.479174117254369,88.12000274658203,1.2153831707689238,86.58000183105469,-0.002978535774032731 5043,2016-07-05,89.08999633789062,90.63999938964844,88.9000015258789,90.02999877929688,353800.0,-0.017209102721779113,-1.6363762470089125,3.6153643005956746,54.689025125022596,53.146755235201546,-0.09479473601592758,-0.6920113991396875,-0.8417731013961713,-1.55611166311499,13.66005235421104,1.75,0.33336304988188203,0.595496368408206,-2.669293189594029,3.860285926410441,-1.0368984105929115,2.2278911474093235,-4.248599395751953,58.449588012500385,-5.369506984498614,1.6323947790011148,7,-0.5149993896484375,-0.5149993896484375,-2.4324951171875,-2.1449928283691406,6.840003967285156,1,0.002357242367265311,-2.8285359287637193,90.6500015258789,1.1176442158317943,90.75,-1.479174117254369,88.12000274658203,0.002357242367265311 5044,2016-07-06,89.26000213623047,89.44999694824219,88.30000305175781,88.4000015258789,333800.0,0.001908247899069071,-1.16980480221109,-0.9148918901370041,54.16875684426035,53.1825948943584,-0.3607393052959367,-0.844679799606368,-1.1045300151778008,-1.6516705360924675,13.447030675359725,1.149993896484375,0.498161538109116,0.7270019531249972,-2.555675694131949,4.0096796003819435,-0.914336870503476,2.3683407767534703,-4.280033200073248,44.46910683692157,-20.333607327045186,1.6413388236284707,7,-0.6850051879882812,-0.6850051879882812,-2.6025009155273438,-2.3149986267089844,7.4499969482421875,2,0.011875392485157787,-1.6363762470089125,89.08999633789062,-2.8285359287637193,90.6500015258789,1.1176442158317943,90.75,0.011875392485157787 5045,2016-07-07,89.68000030517578,89.87000274658203,88.9800033569336,89.44000244140625,303600.0,0.004705334515949344,1.8709530548206486,0.27906708539592984,54.26008423118987,50.93312778934632,-0.8304436504767949,-1.261629816176196,-1.6104428181031665,-2.002965275224483,13.199687660008008,0.8899993896484375,0.544870688785835,1.1040000915527344,-2.2168155993934846,4.424815782498953,-0.556407753920368,2.7644079370258368,-4.564230814880375,39.769446746947686,-23.696277526446984,1.6604078454731062,7,-1.4450035095214844,-1.1050033569335938,-2.8125,-2.734996795654297,7.0100021362304545,3,0.03479039625295299,-1.16980480221109,89.26000213623047,-1.6363762470089125,89.08999633789062,-2.8285359287637193,90.6500015258789,0.03479039625295299 5046,2016-07-08,91.41999816894531,91.58000183105469,90.05999755859375,90.43000030517578,247200.0,0.01940229547110195,1.320608019568446,4.125027815748482,57.9357738284598,52.14167972728502,-3.045957042637525,-2.962112977288484,-3.425967242566756,-3.6632846319212717,13.269520771417339,1.9000015258789062,0.5011002076382169,2.7224979400634766,-0.8317083239583667,6.27670420408532,0.9453948080525549,4.499601072074398,-6.1711441355944885,89.91357001356583,27.67920630646789,1.7771031320109207,7,-3.1850013732910156,-2.845001220703125,-4.552497863769531,-4.474994659423828,6.0500030517578125,4,0.037409737884976924,1.8709530548206486,89.68000030517578,-1.16980480221109,89.26000213623047,-1.6363762470089125,89.08999633789062,0.037409737884976924 5047,2016-07-11,91.2699966430664,91.9800033569336,90.9499969482422,91.9800033569336,317400.0,-0.0016407955467435675,1.9013990672884342,-0.717180046392984,55.47059822741492,53.958800162011016,-2.6055996957766894,-2.648624958442497,-3.320620138673746,-3.4676779215077147,12.626692246422794,1.030006408691392,0.5170782142967596,2.3824966430664034,-1.2994022097045672,6.064395495837374,0.541547216680911,4.223446069451896,-5.890719757521268,80.70634089707575,20.440087376606805,1.8409494263854864,7,-2.6199951171875,-2.6949996948242188,-4.059995651245117,-4.324993133544922,5.450004577636719,0,0.03878603096011268,1.320608019568446,91.41999816894531,1.8709530548206486,89.68000030517578,-1.16980480221109,89.26000213623047,0.03878603096011268 5048,2016-07-12,91.8499984741211,92.2300033569336,91.38999938964844,91.93000030517578,323500.0,0.006354791852605457,1.470571075956468,0.11267756979218156,55.32118775611119,55.291665881521986,-2.3756817645824952,-3.0004833355051517,-3.9462273311271474,-3.988498922368109,11.872769489949176,0.9600067138671875,0.07853045195713548,2.719998550415042,-1.0755783135535353,6.515575414383619,0.8222101184307604,4.617786982399323,-6.206692529720414,90.33066531032998,30.592630622061762,1.897788431984285,7,-2.109996795654297,-3.2750015258789062,-4.317497253417969,-4.904994964599609,5.639999389648423,1,0.0358192811125011,1.9013990672884342,91.2699966430664,1.320608019568446,91.41999816894531,1.8709530548206486,89.68000030517578,0.0358192811125011 5049,2016-07-13,90.91000366210938,92.0999984741211,90.83999633789062,91.91999816894531,409400.0,-0.01023402098669135,-1.1912906179096951,12.624642380316613,53.4012034734373,55.93587510686637,-0.8458320191713824,-1.8630241094579674,-3.1110907694832974,-3.0264420754789683,10.95550297271853,1.2600021362304688,0.2736950395758555,1.594003677368164,-2.1657085272446324,5.3537158819809605,-0.28585242493824126,3.4738597796745694,-4.871495872956714,59.38462477463943,0.8658784335785299,1.8798561023063984,7,-0.6450004577636719,-2.3350067138671875,-3.1975021362304688,-3.9650001525878906,6.519996643066406,2,0.05521940865522934,1.470571075956468,91.8499984741211,1.9013990672884342,91.2699966430664,1.320608019568446,91.41999816894531,0.05521940865522934 5050,2016-07-14,91.08000183105469,91.97000122070312,91.04000091552734,91.41999816894531,331800.0,0.0018699610834596037,-3.4285921889191644,0.3366318683808977,46.46464400644746,54.59694114906157,-0.6166456529111883,-1.8531666418144823,-3.3558302666088764,-3.1880151535367816,10.358142525913799,1.05999755859375,0.8682638428850851,1.5895015716552763,-2.1568489992318405,5.335852142542393,-0.283673713788275,3.4626768570988276,-4.670004307835171,47.004679583865105,-6.09723794101189,1.873175285443555,7,-0.8149986267089844,-2.5050048828125,-3.302501678466797,-4.134998321533203,6.610000610351548,3,0.06181375867625816,-1.1912906179096951,90.91000366210938,1.470571075956468,91.8499984741211,1.9013990672884342,91.2699966430664,0.06181375867625816 5051,2016-07-15,91.13999938964844,91.94000244140624,90.62999725341795,91.1999969482422,261300.0,0.0006587347100084351,-1.4259314203364766,0.17646530832065935,62.278839425328066,54.88779032418573,-0.6878374727798615,-1.7533966814324344,-3.4482140386175217,-3.2067399127647462,9.359837458154924,1.3100051879882812,1.3319949558262323,1.4909992218017578,-2.252722905324646,5.234721348928161,-0.380861841761444,3.3628602853649596,-4.3808015164060805,31.875011920884084,-22.496068553698564,1.8718610635632007,7,-0.8749961853027344,-2.56500244140625,-3.510000228881836,-4.194995880126953,6.410003662109361,4,0.060895359764377543,-3.4285921889191644,91.08000183105469,-1.1912906179096951,90.91000366210938,1.470571075956468,91.8499984741211,0.060895359764377543 5052,2016-07-18,91.04000091552734,91.7699966430664,90.86000061035156,91.3499984741211,421400.0,-0.001097196343984752,-1.7164134915393199,5.1668362156651035,75.53649698851792,57.204176086796316,-0.5885970715397093,-1.4870636541995168,-3.1825564900489667,-3.0664295220797015,8.562856946107562,0.9099960327148438,1.6301324092700327,1.2370006561279325,-2.4673708962506424,4.9413722085065075,-0.615185120061355,3.08918643231722,-3.9525547132635097,25.625131129718948,-33.54170351711784,1.8521857761892881,7,-0.7749977111816406,-2.4650039672851562,-3.597501754760742,-4.094997406005859,7.25,0,0.0706282978966788,-1.4259314203364766,91.13999938964844,-3.4285921889191644,91.08000183105469,-1.1912906179096951,90.91000366210938,0.0706282978966788 5053,2016-07-19,90.5,91.36000061035156,90.05000305175781,90.68000030517578,301100.0,-0.0059314686961436935,-1.425934429240518,0.5806507186454026,68.31775367744052,58.77628684603856,0.19271222669065935,-0.8720607165100489,-2.507158010382227,-2.4518037342667185,8.401091633490628,1.30999755859375,1.4720826377377563,0.6209999084472599,-3.0746366676708163,4.316636484565336,-1.226818379611771,2.468818196506291,-3.104000368455985,21.951119662668358,-39.911680162484004,1.8478182880590353,7,0.10500335693359375,-1.9250030517578125,-3.460000991821289,-3.5549964904785156,7.6299972534179545,1,0.06872929525638805,-1.7164134915393199,91.04000091552734,-1.4259314203364766,91.13999938964844,-3.4285921889191644,91.08000183105469,0.06872929525638805 5054,2016-07-20,90.45999908447266,90.93000030517578,90.01000213623047,90.56999969482422,697900.0,-0.0004419990666004736,1.2168581671109477,0.6111134658585173,62.71737562009583,59.71598588925034,0.4702895339192139,-0.8081227729020242,-2.3645719563230614,-2.334098141114765,8.884983471369777,0.9199981689453125,1.2895042513114987,0.5394989013671818,-3.162998928403539,4.2419967311379025,-1.3117500135181785,2.390747816252542,-2.773959229405264,22.959038695840032,-39.44721577037453,1.8512489148853617,7,0.660003662109375,-1.8850021362304688,-3.7524986267089844,-3.514995574951172,7.930000305175781,2,0.07771389399122319,-1.425934429240518,90.5,-1.7164134915393199,91.04000091552734,-1.4259314203364766,91.13999938964844,0.07771389399122319 5055,2016-07-21,89.38999938964844,90.6999969482422,89.23999786376953,90.44000244140624,604300.0,-0.01182842920244831,-1.1629518276556035,9.545429324455412,41.09947173428933,57.84528565656473,1.670497156249155,0.27187807455635493,-1.2277735167593846,-1.175221042168232,9.454788318968891,1.4599990844726705,1.306196088095021,-0.5280006408691378,-4.231931876710362,3.175930594972087,-2.37996625878975,1.3239649770514745,-1.431321724469072,5.55560265050371,-49.96330837853049,1.8519656179206143,7,1.345001220703125,-0.81500244140625,-2.187501907348633,-2.444995880126953,9.120002746582045,3,0.08994295749439729,1.2168581671109477,90.45999908447266,-1.425934429240518,90.5,-1.7164134915393199,91.04000091552734,0.08994295749439729 5056,2016-07-22,90.0,90.13999938964844,89.16000366210938,89.69999694824219,422400.0,0.006824036408061618,2.3792849438320487,-0.2857163617339786,46.012261324032025,56.794359333966625,0.936354811235816,-0.5564614694166323,-1.7515491014566749,-1.740275386603514,8.971278274992656,0.9799957275390625,1.3482507916502726,0.20250015258788778,-3.3120408404804778,3.7170411456562533,-1.554770343946302,1.9597706491220777,-1.7850427933153838,32.18385428694201,-18.89804677590611,1.7572704965341834,7,0.6950035095214844,-1.4250030517578125,-2.7975025177001953,-3.0549964904785156,8.5,4,0.0854444715711804,-1.1629518276556035,89.38999938964844,1.2168581671109477,90.45999908447266,-1.425934429240518,90.5,0.0854444715711804 5057,2016-07-25,89.98999786376953,90.16999816894531,89.23999786376953,90.16999816894531,507600.0,-0.00011113484700520093,9.333319204848896,-0.5999949137887188,56.818194954194716,56.96069346708702,0.833328207597134,-0.38339597920659685,-1.664943615220011,-1.6852481323960262,8.190122459867919,0.9300003051757812,1.3646392957432028,0.07649803161621094,-3.2925144592457656,3.4455105224781875,-1.6080082138147844,1.7610042770472063,-1.5341378880699779,37.727061499941044,-11.909700491808913,1.6845062454309903,7,0.6400032043457031,-1.4150009155273438,-2.7875003814697266,-3.044994354248047,5.3600006103515625,0,0.08400939401546492,2.3792849438320487,90.0,-1.1629518276556035,89.38999938964844,1.2168581671109477,90.45999908447266,0.08400939401546492 5058,2016-07-26,90.33999633789062,90.41999816894531,89.4000015258789,89.83000183105469,479300.0,0.0038893041719030297,2.0447744198228155,-2.8332980121222398,57.96456940563788,57.46773412622041,0.27559204538503934,-0.3371994303345929,-1.9110929832460357,-1.9907629578365515,7.177100979198281,1.0199966430664062,1.147393778692276,0.16399650573730185,-2.3260363766187027,2.6540293880933064,-1.0810199354406933,1.409012946915297,-1.657687759317028,66.66637930662897,15.69947035054743,1.245016441178,7,0.225006103515625,-1.7649993896484375,-3.1374988555908203,-3.3949928283691406,4.75,1,0.08800093978199897,9.333319204848896,89.98999786376953,2.3792849438320487,90.0,-1.1629518276556035,89.38999938964844,0.08800093978199897 5059,2016-07-27,89.72000122070312,90.5199966430664,89.26000213623047,90.5199966430664,466900.0,-0.006862908371930709,2.1500042915589805,-1.568635370852407,50.28653999809811,57.892389236403815,0.7923585153890969,0.5587452591800428,-1.2135889138194784,-1.342371178024635,6.24167727754186,1.2599945068359375,0.9857875907905509,-0.6129985809326115,-2.461753845750266,1.2357566838850431,-1.537376213341446,0.3113790514762229,-0.8248309554279274,36.363636363636026,-15.357919953054548,0.9243776324088306,7,0.8300018310546875,-1.1450042724609375,-2.4050025939941406,-2.7749977111816406,4.8600006103515625,2,0.09373602227252542,2.0447744198228155,90.33999633789062,9.333319204848896,89.98999786376953,2.3792849438320487,90.0,0.09373602227252542 5060,2016-07-28,90.06999969482422,90.4000015258789,89.38999938964844,89.95999908447266,277300.0,0.0039010083521970884,1.6233676158769792,-0.13750154972963177,37.924855088980216,55.18639097680962,0.31740292251167546,0.3819066507201967,-1.4385042063080533,-1.6715491530041646,6.152271756163413,1.0100021362304688,0.7782095285756583,-0.36049995422362713,-1.8971877678948346,1.1761878594475803,-1.1288438610592237,0.4078439526119695,-0.9747394440495185,66.91181832971496,19.194235849634453,0.768343906835602,7,0.3950004577636719,-1.4950027465820312,-2.3824996948242188,-3.1249961853027344,5.590003967285156,3,0.09237259601436776,2.1500042915589805,89.72000122070312,2.0447744198228155,90.33999633789062,9.333319204848896,89.98999786376953,0.09237259601436776 5061,2016-07-29,89.36000061035156,90.8499984741211,88.98999786376953,90.25,605400.0,-0.007882747717089855,-1.282202501310567,-8.090858648911084,34.47154229485257,50.623618233069024,0.8363023176262772,1.035522926092753,-0.6100603456352189,-0.9205363769296468,5.979265914679843,1.8600006103515625,0.6560079991695034,-1.0009990692138615,-2.601260733783704,0.5992625953559809,-1.8011299014987827,-0.2008682369289403,2.8700027465820312,19.892614256298348,-22.67506779151221,0.8001308322849203,7,0.8149986267089844,-0.785003662109375,-1.6725006103515625,-2.414997100830078,5.940002441406236,4,0.10239482389639742,1.6233676158769792,90.06999969482422,2.1500042915589805,89.72000122070312,2.0447744198228155,90.33999633789062,0.10239482389639742 5062,2016-08-01,90.37999725341795,90.38999938964844,89.27999877929688,89.66999816894531,857800.0,0.011414465489028247,2.041083578065069,-0.7977523273955298,38.84669619640582,47.34905629073183,-0.3209083350866848,-0.006049052795972898,-1.490547753774777,-1.9037099733873646,5.397166074404254,1.1100006103515625,0.7122045453849495,0.03249778747557741,-1.5620436481378448,1.6270392230889996,-0.7647729303311337,0.8297685052822885,1.7852059936523546,74.73112545837803,36.62692466196839,0.7972707178067096,8,-0.4199981689452983,-1.914997100830064,-1.742500305175767,-3.43499374389647,4.830001831054702,0,0.08984291871368666,-1.282202501310567,89.36000061035156,1.6233676158769792,90.06999969482422,2.1500042915589805,89.72000122070312,0.08984291871368666 5063,2016-08-02,89.30000305175781,90.47000122070312,88.63999938964844,90.47000122070312,483100.0,-0.011949482567828906,2.1282131538792597,-1.64788686990257,38.03859373866352,44.60696941501713,0.6380647707645295,1.149416179358127,-0.32069251925491926,-0.7806640585537536,5.5981083174138,1.8300018310546875,0.4297062952261683,-1.0579967498779297,-2.620107388970851,0.5041138892149917,-1.8390520694243833,-0.2769414303314761,2.8016960876464765,29.86443147178331,-5.318759181290215,0.7810553195464606,8,0.4449958801269531,-0.8350028991699219,-0.9500045776367188,-2.354999542236328,5.319999694824233,1,0.06774910655777622,2.041083578065069,90.37999725341795,-1.282202501310567,89.36000061035156,1.6233676158769792,90.06999969482422,0.06774910655777622 5064,2016-08-03,90.31999969482422,90.66000366210938,89.0999984741211,89.4000015258789,763600.0,0.011422134470423506,-1.052632635647242,-0.7863244519216975,44.98677936997934,45.03889248564935,-0.45134272436446565,0.22440918994570325,-1.254208998348247,-1.7584258564290138,5.957398287146452,1.5600051879882812,0.004403111117341041,-0.09099998474121662,-1.5657392998186026,1.3837393303361694,-0.8283696422799096,0.6463696727974764,1.6432314545898379,76.01814484808523,40.581672299615136,0.737369657538694,8,-0.5750007629394531,-1.5449981689453125,-1.7450027465820312,-3.3749961853027344,2.2900009155273438,2,0.052812186217708224,2.1282131538792597,89.30000305175781,2.041083578065069,90.37999725341795,-1.282202501310567,89.36000061035156,0.052812186217708224 5065,2016-08-04,92.8000030517578,94.41999816894531,92.44000244140624,94.0,1070700.0,0.027457964629241438,-1.0624975164707502,-1.3043471049707418,58.30003097538903,46.40420022468901,-2.6784346275920257,-2.118482357185414,-3.676771406825722,-4.1714449389023684,6.820078360405528,4.099998474121094,-0.20928119880122154,2.2330032348632614,0.45496040811180194,4.011046061614721,1.3439818214875316,3.122024648238991,-4.160003662109361,71.97239689755465,34.59477190872513,0.8890214133757286,8,-1.2700042724609233,-1.965003967285142,-4.225006103515611,-5.854999542236314,0.7299957275390767,3,0.01918102069785621,-1.052632635647242,90.31999969482422,2.1282131538792597,89.30000305175781,2.041083578065069,90.37999725341795,0.01918102069785621 5066,2016-08-05,94.83999633789062,94.87999725341795,90.0199966430664,93.41000366210938,551500.0,0.02198268555007532,5.437110318414799,-1.1916635937082625,65.91290590333404,47.41472366348226,-4.425011408153864,-4.099293803267628,-5.6134800844108526,-6.137020934269657,6.4911847683051445,4.860000610351548,-0.2724972947466,4.101996612548831,1.5079590726899852,6.696034152407677,2.804977842619408,5.399015382478254,-6.084396972656251,99.35895946760525,57.99574843840057,1.2970187699294247,8,-3.079998016357422,-3.2499961853027344,-6.2649993896484375,-7.894992828369141,-2.5,4,0.008646218429799069,-1.0624975164707502,92.8000030517578,-1.052632635647242,90.31999969482422,2.1282131538792597,89.30000305175781,0.008646218429799069 5067,2016-08-08,94.80999755859376,95.1500015258789,94.41000366210938,94.97000122070312,384400.0,-0.00031630936793780595,1.8461222453710495,-0.11189124589183351,68.85391983446263,48.624651488907254,-4.0670918836647445,-3.9953317285295356,-5.488087008873023,-6.045595858661741,6.038203750613039,0.7399978637695312,-0.010170942435266284,3.894997787475603,0.7282474554398846,7.061748119511321,2.3116226214577438,5.478372953493462,-5.8094222778320415,94.77720651744644,48.853453559462636,1.5833751660178597,8,-2.9149971008300923,-3.084995269775405,-6.235000610351577,-7.86499404907228,-2.409996032714858,0,0.0051682892709832284,5.437110318414799,94.83999633789062,-1.0624975164707502,92.8000030517578,-1.052632635647242,90.31999969482422,0.0051682892709832284 5068,2016-08-09,95.13999938964844,95.19000244140624,94.19000244140624,94.69000244140624,355700.0,0.003480664904043751,2.636343459564621,-2.812416555407548,69.96590852130743,50.81124799148607,-4.072920760272922,-4.285960646214221,-5.742038608943545,-6.325999295178491,5.417444276524393,1.0,0.19636851290668744,4.060499572753912,0.3878508709774877,7.733148274530336,2.2241752218656927,5.896823923642131,-5.7704585341796815,99.17893236151554,48.27037864410039,1.8363243508882152,8,-3.2249984741210938,-3.3949966430664062,-6.56500244140625,-8.194995880126953,-1.55999755859375,1,0.0007357546276360871,1.8461222453710495,94.80999755859376,5.437110318414799,94.83999633789062,-1.0624975164707502,92.8000030517578,0.0007357546276360871 5069,2016-08-10,95.93000030517578,95.9499969482422,93.75,94.94000244140624,373400.0,0.008303562335457704,3.271875439804951,2.200010172594991,78.58397117364187,55.32892755644846,-4.346474368429881,-4.933537982140024,-6.446530969167711,-7.056354567744947,5.18523812326877,2.1999969482422017,0.35131198370898176,4.59950065612793,0.3368535162160242,8.862147796039835,2.468177086171977,6.730824226083882,-6.0948225228320325,99.66278849852728,41.24038741888253,2.1313235699559554,8,-3.6350021362304688,-3.8050003051757812,-7.355003356933594,-8.984996795654297,-4.010002136230469,2,-0.01365576518739009,2.636343459564621,95.13999938964844,1.8461222453710495,94.80999755859376,5.437110318414799,94.83999633789062,-0.01365576518739009 5070,2016-08-11,96.70999908447266,96.80999755859376,96.0,96.0,465800.0,0.00813091605144911,-1.2816862058220277,0.7171723399172222,78.89755366050655,60.26515104152112,-4.565666161546616,-5.5549293580534,-7.106660993355376,-7.769171418210846,5.088569912946574,0.879997253417983,0.5136305402899524,5.097999572753906,0.20762912930209154,9.988370016205721,2.652814351027999,7.543184794479814,-6.263339385539069,98.52726862094478,35.26628158182116,2.44518522172591,8,-3.9850006103515625,-3.9850006103515625,-8.135002136230469,-9.764995574951172,-4.589996337890611,3,-0.0423947731665254,3.271875439804951,95.93000030517578,2.636343459564621,95.13999938964844,1.8461222453710495,94.80999755859376,-0.0423947731665254 5071,2016-08-12,96.69000244140624,96.76000213623048,96.25,96.41000366210938,413100.0,-0.00020676913717010414,1.4285921889190678,0.39436498640674544,78.82969272901211,64.70770621181072,-3.7957251035724937,-5.3733140429181105,-6.983254331168055,-7.6807885028594285,5.208082091663516,0.510002136230483,0.8190001608382431,4.800502777099595,-0.5821768050092544,10.183182359208445,2.1091629860451775,7.491842568154013,-5.479742199313421,96.07858781290425,28.36549227505455,2.6913397910544217,8,-3.965003967285142,-3.965003967285142,-8.285005569457994,-9.744998931884751,-4.630004882812472,4,-0.03268180351970007,-1.2816862058220277,96.70999908447266,3.271875439804951,95.93000030517578,2.636343459564621,95.13999938964844,-0.03268180351970007 5072,2016-08-15,97.47000122070312,98.02999877929688,96.38999938964844,96.69000244140624,417200.0,0.008067005477319755,-1.3768022998673153,2.7857220708448787,79.58514993535584,69.32399023366541,-3.871356793545516,-5.952059237619608,-7.624468905976244,-8.381263195195942,5.543120012545373,1.6399993896484375,1.2450647912776276,5.2590015411376925,-0.6522008808098576,11.170203963085243,2.3034003301639103,8.214602752111475,-5.587772500630194,86.91594116095175,18.28266272822313,2.955601210973777,8,-3.9050025939941406,-4.135002136230469,-9.065004348754883,-10.52499771118164,-4.25,0,-0.05263162838375812,1.4285921889190678,96.69000244140624,-1.2816862058220277,96.70999908447266,3.271875439804951,95.93000030517578,-0.05263162838375812 5073,2016-08-16,96.72000122070312,97.44000244140624,96.66999816894531,97.37000274658205,354700.0,-0.007694675188335776,-1.0533238390722373,-0.8333365937634523,78.73568546290723,73.07386868843518,-2.188261963079654,-4.966831794112764,-6.749275615513895,-7.558326774649657,6.34529519768896,0.8000030517578125,1.7918586723143903,4.198001480102533,-1.9825307075623186,10.378533667767385,1.1077353862701074,7.288267573934959,-3.977084692338849,69.39257167711253,-3.1853462951119127,3.0902660938324265,8,-2.6950035095214844,-3.3850021362304688,-8.107501983642578,-9.77499771118164,-3.5100021362304688,1,-0.044665008687980845,-1.3768022998673153,97.47000122070312,1.4285921889190678,96.69000244140624,-1.2816862058220277,96.70999908447266,-0.044665008687980845 5074,2016-08-17,97.48999786376952,97.5500030517578,96.18000030517578,96.9499969482422,470800.0,0.007961090088381528,3.151452450034236,-0.8307686890382845,79.44449423071337,75.42325349458234,-2.049794273288299,-5.463258666074466,-7.384162073886159,-8.24793364823158,7.088282282361866,1.370002746582017,2.308188422084257,4.61649818420409,-1.8626710378361508,11.095667406244331,1.3769135731839697,7.856082795224211,-4.006889820274679,73.39895368240583,0.10000318230534333,3.2395846110201227,8,-3.4650001525878764,-4.154998779296861,-8.332498550415025,-10.544994354248033,-5.189994812011719,2,-0.04010663779251056,-1.0533238390722373,96.72000122070312,-1.3768022998673153,97.47000122070312,1.4285921889190678,96.69000244140624,-0.04010663779251056 5075,2016-08-18,97.43000030517578,97.87999725341795,97.26000213623048,97.52999877929688,304300.0,-0.000615422709082214,-1.818192852560265,-0.1851820455219866,83.7657623952394,77.40690421590516,-1.412503872833824,-5.027819650572681,-7.197604401139941,-8.132307072610814,7.757788425238397,0.6199951171874716,2.973955817099764,4.154500579833979,-2.411730471336895,10.720731631004853,0.8713850542485488,7.4376161054194085,-3.3103275586686607,67.56762329730331,-11.97104985766778,3.2831155255854347,8,-1.5400009155273438,-4.095001220703125,-8.010000228881836,-10.484996795654297,-6.010002136230469,3,-0.05655344471899548,3.151452450034236,97.48999786376952,-1.0533238390722373,96.72000122070312,-1.3768022998673153,97.47000122070312,-0.05655344471899548 5076,2016-08-19,97.69000244140624,97.81999969482422,97.04000091552734,97.22000122070312,408200.0,0.0026686044895418704,1.1369954641416358,-4.70008392462029,82.66317491117789,78.94126589109574,-1.3697631388017157,-4.935196956928323,-7.330896167845751,-8.331889149261983,8.36129090092669,0.779998779296875,3.5841800998128974,4.030002593994126,-2.628592681199521,10.688597869187774,0.7007049563973027,7.35930023159095,-3.022884050308548,81.6218044151541,1.414077716838662,3.329297637596825,8,-1.8000030517577983,-4.3550033569335795,-8.27000236511229,-10.744998931884751,-5.850006103515611,4,-0.057017090343149834,-1.818192852560265,97.43000030517578,3.151452450034236,97.48999786376952,-1.0533238390722373,96.72000122070312,-0.057017090343149834 5077,2016-08-22,97.5500030517578,97.9000015258789,97.22000122070312,97.22000122070312,302600.0,-0.0014330984353533305,-3.1211911037129516,0.7021297318355861,90.24396234869596,81.1943829830278,-0.8942612914112829,-4.4267424300005445,-7.014199188631309,-8.145881145894478,9.031167640545686,0.6800003051757812,3.9072024653250708,3.512002944946275,-3.127682508640376,10.151688398532926,0.19216021815294937,6.8318456717396,-2.4120814063122253,79.65126594630956,-6.638503042193676,3.3198427267933264,8,-1.6600036621093608,-4.215003967285142,-8.130002975463853,-10.620002746582017,-5.6100006103515625,0,-0.056278885919164634,1.1369954641416358,97.69000244140624,-1.818192852560265,97.43000030517578,3.151452450034236,97.48999786376952,-0.056278885919164634 5078,2016-08-23,98.29000091552734,98.54000091552734,97.33000183105469,97.76000213623048,268800.0,0.007585831272367338,1.3495155699090398,1.6060479955611302,89.9699721300964,82.45949420041164,-1.2744651785806838,-4.7859880011043145,-7.550105639213243,-8.845319221370545,10.017445209785915,1.2099990844726562,3.991407532795634,3.8545005798339815,-2.804879970548427,10.51388113021639,0.5248103046427843,7.184190855025179,-2.7471884713425823,89.40678240067243,1.7426338167680058,3.3296902751912025,8,-1.0200004577636719,-4.700000762939453,-8.870000839233398,-11.360000610351562,-7.290000915527344,1,-0.05158204952283485,-3.1211911037129516,97.5500030517578,1.1369954641416358,97.69000244140624,-1.818192852560265,97.43000030517578,-0.05158204952283485 5079,2016-08-24,98.12999725341795,98.38999938964844,97.87000274658205,98.38999938964844,166600.0,-0.0016278732385698325,2.99994131283184,-0.4905711982495937,84.83662594657021,83.11939112108539,-0.8600132572727972,-4.177822747672863,-7.189787181341217,-8.631383072051761,10.968912482778395,0.519996643066392,4.061343289805507,3.27399711608885,-3.1909184514543227,9.738912683632023,0.041539332317270805,6.5064548998604295,-2.10763465381838,72.66642252604072,-16.281092304790263,3.2324577837715864,8,-0.769996643066392,-4.539997100830064,-8.539997100830064,-11.199996948242173,-5.519996643066392,2,-0.05013755535159692,1.3495155699090398,98.29000091552734,-3.1211911037129516,97.5500030517578,1.1369954641416358,97.69000244140624,-0.05013755535159692 5080,2016-08-25,98.38999938964844,98.97000122070312,97.70999908447266,97.70999908447266,306500.0,0.0026495683634744083,-2.7058869728146844,-2.6153643005955316,80.2385519995009,83.27593104002858,-0.9573183336442526,-3.986965964736754,-7.255218188792185,-8.815913347139997,12.080656311271415,1.2600021362304688,4.1086030289825715,3.117999267578128,-3.11686221127124,9.352860746427496,0.0005685281534368869,6.235430007002819,-1.9648146595004192,69.94809640706964,-16.951997312907395,3.117430739424687,8,-0.8149986267089844,-4.584999084472656,-8.542499542236328,-11.459999084472656,-6.519996643066392,3,-0.061896497364257175,2.99994131283184,98.12999725341795,1.3495155699090398,98.29000091552734,-3.1211911037129516,97.5500030517578,-0.061896497364257175 5081,2016-08-26,98.51000213623048,98.98999786376952,97.75,98.27999877929688,266300.0,0.001219664064706416,1.0840391088315695,0.33824007898665825,81.04031162753174,83.43761567249256,-0.8850800503235945,-3.569327339830096,-7.187494296442438,-8.876703762049601,13.440547488999128,1.239997863769517,3.9974907479992083,2.7805019378662195,-2.9502260641658467,8.511229939898286,-0.0848620631498136,5.6458659388822525,-1.6267504377825475,72.88154588206021,-12.484214625243368,2.8653640010160357,8,-0.9250030517578267,-4.695003509521499,-8.855003356933608,-10.560005187988295,-6.770004272460966,4,-0.07197242730215692,-2.7058869728146844,98.38999938964844,2.99994131283184,98.12999725341795,1.3495155699090398,98.29000091552734,-0.07197242730215692 5082,2016-08-29,98.5,98.97000122070312,98.26000213623048,98.51000213623048,283900.0,-0.00010153422001402124,-1.8979680809654662,-0.04348691412086714,79.78724267699761,83.55445536294704,-0.797470173305868,-3.0775938099155553,-6.985688782270259,-8.777247414425702,14.873928875760875,0.709999084472642,3.8214739028021967,2.364499664306635,-2.902231499491961,7.631230828105231,-0.2688659175926631,4.997865246205933,-1.1953990684877454,70.48198585341477,-12.593845994761793,2.6333655818993003,8,-0.9150009155273438,-4.685001373291016,-8.864999771118164,-10.550003051757812,-6.1200027465820455,0,-0.06761425037674496,1.0840391088315695,98.51000213623048,-2.7058869728146844,98.38999938964844,2.99994131283184,98.12999725341795,-0.06761425037674496 5083,2016-08-30,95.3499984741211,97.9800033569336,94.37000274658205,95.87999725341795,1987600.0,-0.031979710922628524,-1.8996102559074637,52.98855835232604,46.374988555908224,79.88006584352426,2.388987072155956,0.5785608821126544,-3.7094154184943307,-5.561747093164371,15.519237069999797,4.1299972534179545,3.5674638799056737,-1.0880016326904354,-5.288766958851554,3.112763693470683,-3.1883842957710016,1.0123810303901308,3.6399993896484233,21.212051153327696,-57.296785201413925,2.100382663080562,8,1.3300018310546875,-1.5349998474121094,-5.747499465942383,-7.400001525878906,-3.2399978637695312,1,-0.035762937464968725,-1.8979680809654662,98.5,1.0840391088315695,98.51000213623048,-2.7058869728146844,98.38999938964844,-0.035762937464968725 5084,2016-08-31,95.08999633789062,96.0,94.93000030517578,95.51000213623048,740500.0,-0.0027268184624149594,-1.8918994154217315,0.7924655956699969,39.171109495022115,74.92510441016678,2.5398382967777025,1.279861114136935,-3.344513692097223,-5.2342190129396755,16.347096151998848,1.0699996948242188,3.2077035578266617,-1.586503601074213,-4.734437961963636,1.5614307598152095,-3.1604707815189244,-0.012536420629501777,3.8800048828125,15.584293338969852,-57.897600450202496,1.5739671804447084,8,1.5900039672851562,-1.2749977111816406,-5.519996643066406,-7.1399993896484375,-3.6899948120117188,2,-0.04301184662324864,-1.8996102559074637,95.3499984741211,-1.8979680809654662,98.5,1.0840391088315695,98.51000213623048,-0.04301184662324864 5085,2016-09-01,94.58000183105469,95.94000244140624,94.26000213623048,95.04000091552734,1029500.0,-0.005363282432189087,-2.054550246568529,1.0952207952625377,36.76285892610321,69.82506930071403,2.908953432197805,2.034348180615126,-2.7272579357545794,-4.644288870979011,15.61512665868458,1.6800003051757528,2.882794941952554,-2.185498046874997,-4.949162183467067,0.5781660897170724,-3.567330115171032,-0.8036659785789624,4.297999420166022,6.765327354549154,-61.220318729107305,1.381832068296034,9,2.0449981689453125,-0.7650032043457031,-5.0175018310546875,-6.6300048828125,-3.0100021362304688,3,-0.020828940395053896,-1.8918994154217315,95.08999633789062,-1.8996102559074637,95.3499984741211,-1.8979680809654662,98.5,-0.020828940395053896 5086,2016-09-02,95.66000366210938,95.6999969482422,94.87000274658205,95.16999816894531,654500.0,0.011418923769782374,1.9123008968008186,-1.0652314530708373,39.05685233669695,64.13761263271414,1.6882516289362286,1.0739932921467243,-3.780983972076001,-5.678777948907026,16.390726325547675,1.1199951171875142,2.4825976642431584,-1.1464965820312472,-3.8124880470294755,1.5194948829669812,-2.4794923145303613,0.18649915046786703,3.033277624511726,29.724029681751922,-34.38543008011968,1.3329957324991155,9,0.964996337890625,-1.8450050354003906,-6.140005111694336,-7.7100067138671875,-4.510002136230469,4,-0.039619493732347966,-2.054550246568529,94.58000183105469,-1.8918994154217315,95.08999633789062,-1.8996102559074637,95.3499984741211,-0.039619493732347966 5087,2016-09-06,95.3000030517578,95.70999908447266,94.98999786376952,95.70999908447266,410400.0,-0.003763334691300746,2.5122350620592813,-0.8367172173263454,40.98986491719978,58.69537849794786,1.894782132654342,1.5521665041255375,-3.2455411324717858,-5.264517245923344,17.069071003054976,0.7200012207031392,2.0155518905642538,-1.5309974670410327,-4.127844964030672,1.0658500299486064,-2.829421215535845,-0.23257371854622022,3.215947068847683,27.957004684281976,-34.01836220418092,1.2984237484948165,9,1.3249969482422017,-1.485004425048814,-5.925004959106431,-7.350006103515611,-3.440002441406236,1,-0.03735577202505258,1.9123008968008186,95.66000366210938,-2.054550246568529,94.58000183105469,-1.8918994154217315,95.08999633789062,-0.03735577202505258 5088,2016-09-07,95.20999908447266,95.8000030517578,94.93000030517578,95.04000091552734,307600.0,-0.0009444277481949204,-3.461559528932984,-0.4146336924765855,34.16670198787796,53.06538694698206,1.678449010509695,1.736726426506607,-2.8943496557205606,-5.140823331978254,17.888948303237033,0.870002746582017,1.5482934983426588,-1.6245014190673857,-4.211924287112254,0.9629214489774824,-2.9182128530898126,-0.3307899850449587,3.1357131167578274,54.597592791528356,-5.687690702614148,1.293711434022431,9,1.4150009155273438,-1.3950004577636719,-5.997499465942383,-7.260002136230469,-3.4599990844726562,2,-0.029723788029278886,2.5122350620592813,95.3000030517578,1.9123008968008186,95.66000366210938,-2.054550246568529,94.58000183105469,-0.029723788029278886 5089,2016-09-08,94.62000274658205,95.1500015258789,94.4499969482422,95.1500015258789,229000.0,-0.0061967896603711825,1.6415327920768739,-3.117673458396829,31.824103720139007,47.68600380483073,1.9201129639315724,2.3437123511994713,-2.0926711762408985,-4.525654714269422,18.461920291550694,0.7600021362304545,0.989841992917988,-2.1489978790283004,-4.894335409515861,0.5963396514592603,-3.521666644272088,-0.776329113784513,3.5622810520484336,21.428603866467817,-36.36843572421692,1.3726687652437808,9,2.0049972534179545,-0.575004577636733,-5.515003204345717,-6.670005798339858,-3.470001220703139,3,-0.02652718308361235,-3.461559528932984,95.20999908447266,2.5122350620592813,95.3000030517578,1.9123008968008186,95.66000366210938,-0.02652718308361235 5090,2016-09-09,92.61000061035156,94.08000183105469,92.56999969482422,93.86000061035156,310900.0,-0.02124288816196518,-1.2706767779906611,2.3584959981574882,23.206772447938576,41.26005500709815,3.379377235062563,4.248633395024811,0.06037470033513159,-2.5145268707393313,19.000974815477136,2.0500030517578267,0.3049539773347334,-3.9540000915527287,-7.270735068608431,-0.6372651144970263,-5.612367580080587,-2.2956326030248704,5.415391921782913,1.2384171502941974,-51.333063272688534,1.6583674885278514,9,3.1599998474121094,1.8949966430664062,-3.3500003814697266,-4.035003662109375,-1.6399993896484375,4,-0.013065533705842625,1.6415327920768739,94.62000274658205,-3.461559528932984,95.20999908447266,2.5122350620592813,95.3000030517578,-0.013065533705842625 5091,2016-09-12,93.52999877929688,93.77999877929688,90.47000122070312,90.47000122070312,435700.0,0.0099341125459671,-1.163398823177421,-2.447998046875,30.409354550862787,35.77362299308317,1.8759533330281783,3.2461912138270606,-0.7877256610538979,-3.4269204639733175,19.876657673549538,3.30999755859375,-0.2267007615314185,-2.876001739501959,-6.457929532242019,0.7059260532381018,-4.666965635871989,-1.0850378431319285,4.168070182598981,57.410816273364276,7.9233384400457965,1.79096389637003,9,0.6950035095214844,0.9749984741210938,-2.3474998474121094,-3.970001220703125,-2.1399993896484375,0,-0.02095583352992092,-1.2706767779906611,92.61000061035156,1.6415327920768739,94.62000274658205,-3.461559528932984,95.20999908447266,-0.02095583352992092 5092,2016-09-13,92.33999633789062,93.12000274658205,91.81999969482422,93.01000213623048,497000.0,-0.012723216689164096,1.92133213321326,-0.21895631794156245,22.22223805246267,33.089984048255886,2.3470894347568105,4.250063892731134,0.46505277553049496,-2.2326432576346207,20.200648247009386,1.7099990844726562,-0.7397752061006315,-3.809503936767584,-7.783840740351891,0.16483286681672382,-5.796672338559745,-1.8223355349754229,4.779827204709818,35.08432410458431,-8.967241360227433,1.9871684017921565,9,0.8950042724609375,2.390003204345703,-0.6649971008300781,-2.549999237060547,-0.839996337890625,1,-0.01288710048955699,-1.163398823177421,93.52999877929688,-1.2706767779906611,92.61000061035156,1.6415327920768739,94.62000274658205,-0.01288710048955699 5093,2016-09-14,92.4000015258789,92.93000030517578,92.0500030517578,92.33000183105469,321200.0,0.0006498287889107335,-1.7936542537086686,-0.1044762522916431,22.99723300035396,31.292886659959432,2.039048584705725,4.0578700566666726,0.5201064774426527,-2.293569832880621,20.542147673647037,0.879997253417983,-1.3189127206211282,-3.533498764038086,-7.833512877944841,0.7665153498686692,-5.683505820991471,-1.3834917070847013,4.187836230969751,41.23932007101205,0.7739911302846423,2.150007056953378,9,0.8050003051757812,2.329998016357422,-0.5900001525878906,-2.4750022888183594,-1.2099990844726705,2,-0.005844165655950806,1.92133213321326,92.33999633789062,-1.163398823177421,93.52999877929688,-1.2706767779906611,92.61000061035156,-0.005844165655950806 5094,2016-09-15,93.58000183105469,93.62000274658205,91.25,92.01000213623048,419900.0,0.012770565862439964,1.8727279452903238,22.428664850136038,29.14140632133943,30.446058592763457,0.6954660216783282,2.708805221862292,-0.5342315996430784,-3.475463103974718,21.368598324481415,2.3700027465820455,-1.8999302074576434,-2.157998657226557,-6.515205473856298,2.1992081594031845,-4.3366020655414275,0.020604751088313833,2.518409002902331,86.14958682925798,47.372403618357,2.1786034083148738,9,-0.44499969482421875,1.1499977111816406,-1.75,-3.6350021362304688,-2.470001220703125,3,-0.019555479752591753,-1.7936542537086686,92.4000015258789,1.92133213321326,92.33999633789062,-1.163398823177421,93.52999877929688,-0.019555479752591753 5095,2016-09-16,91.91999816894531,93.45999908447266,91.8000030517578,93.12999725341795,651500.0,-0.017738871870362605,-1.2896665666945284,-0.7707002036125412,24.789608157780577,28.860809239550527,2.166274706250178,4.147492105694141,1.2211959180622358,-1.8251084859787596,22.074680888211347,1.7799987792968892,-2.0770165040936206,-3.542502212524411,-8.13943976420451,1.0544353391556882,-5.840970988364461,-1.2440334366843615,3.7281398959514007,43.806586638638414,8.957410717961821,2.298468775840051,9,1.2150039672851562,2.8100013732910156,0.29000091552734375,-1.595001220703125,0.45999908447264204,4,-0.008376813080992251,1.8727279452903238,93.58000183105469,-1.7936542537086686,92.4000015258789,1.92133213321326,92.33999633789062,-0.008376813080992251 5096,2016-09-19,92.12000274658205,92.9000015258789,91.76000213623048,92.48999786376952,327600.0,0.0021758548914365683,-1.091749027073971,0.3057813199492856,25.942726682190184,27.188904991216123,1.5771695536115544,3.6984213248997975,1.0648127860316237,-2.037688837049174,22.991814557174102,1.1399993896484233,-2.1831715882754708,-3.063997650146476,-7.766415745662229,1.6384204453692774,-5.4152066979043525,-0.7127886023885992,3.113884370779175,36.708934107217395,6.104051945586416,2.3512090477578793,9,1.0149993896484233,2.6099967956542827,0.6049957275390483,-1.3650054931640767,-1.0,0,-0.01248373308284112,-1.2896665666945284,91.91999816894531,1.8727279452903238,93.58000183105469,-1.7936542537086686,92.4000015258789,-0.01248373308284112 5097,2016-09-20,92.05999755859376,92.8499984741211,92.05999755859376,92.6999969482422,149600.0,-0.0006513806578289927,-1.4687552154113472,1.7297509072914559,33.8250044073354,27.15093859337806,1.2619555548758257,3.505783933461771,1.173477271167613,-1.9738107609880018,23.91518704007453,0.7900009155273295,-2.2356233190838424,-2.8495025634765483,-7.610968788169373,1.9119636612162765,-5.230235675822968,-0.4687694511301288,2.7927786870348115,34.17707256930065,2.2855773774511547,2.3807331123464146,9,0.7500038146972514,2.670001983642564,0.6650009155273295,-1.3050003051757955,-0.9599990844726705,1,-0.007277842566950854,-1.091749027073971,92.12000274658205,-1.2896665666945284,91.91999816894531,1.8727279452903238,93.58000183105469,-0.007277842566950854 5098,2016-09-21,93.22000122070312,93.38999938964844,92.06999969482422,92.06999969482422,343600.0,0.012600518062919175,-1.295648597188406,-1.7968790978232363,41.55378815550976,28.23201464175259,-0.2346956933417914,2.0516633006847087,0.05791744613932792,-3.1265099386078106,24.345233054576706,1.3300018310546733,-2.37538101961934,-1.4359989166259766,-5.974287232259172,3.102289399007219,-3.7051430744425744,0.8331452411906213,1.2821530229314106,83.12231804558911,47.1369891763986,2.269144157816596,9,-0.9449996948242188,1.5099983215332031,0.2299976348876953,-1.8550033569335938,-2.4300003051757812,2,-0.01845098903861775,-1.4687552154113472,92.05999755859376,-1.091749027073971,92.12000274658205,-1.2896665666945284,91.91999816894531,-0.01845098903861775 5099,2016-09-22,93.20999908447266,93.9800033569336,92.5,93.97000122070312,431600.0,-0.00010729603196191206,2.794849222884083,-0.6608705459322113,43.51940004402949,30.48897326354047,-0.4981186923973979,1.7646469190996896,0.14346700798043344,-3.132659051365863,24.591940794670126,1.4800033569335938,-2.532728494110401,-1.2000011444091854,-5.470912127061268,3.0709098382428976,-3.335456635735227,0.9354543469168561,0.9695829173273722,65.31514193415333,24.574778535666432,2.1354554913260437,9,-0.9849967956542969,1.5200004577636719,0.4699993133544922,-1.845001220703125,-1.80999755859375,3,-0.021671458672966826,-1.295648597188406,93.22000122070312,-1.4687552154113472,92.05999755859376,-1.091749027073971,92.12000274658205,-0.021671458672966826 5100,2016-09-23,92.3000030517578,93.2300033569336,92.27999877929688,93.0,292800.0,-0.009762858509312577,-1.5675608800544363,0.9210460272047569,33.846188832940086,30.870843739326837,0.4059721300649102,2.3136231425792886,1.1145134696026986,-2.229260783884399,24.58198564074244,0.9500045776367188,-2.6731103529049847,-1.8054973602295092,-5.736494955624281,2.125500235165262,-3.770996157926902,0.16000143746788353,1.6800003051757955,24.32435218915277,-17.07381112335498,1.9654987976973863,9,0.3149986267089986,2.42999649047853,1.3799953460693501,-0.935005187988267,-0.9500045776367045,4,-0.012892767086247425,2.794849222884083,93.20999908447266,-1.295648597188406,93.22000122070312,-1.4687552154113472,92.05999755859376,-0.012892767086247425 5101,2016-09-26,91.41999816894531,92.41999816894531,91.33999633789062,92.0199966430664,344500.0,-0.009534180430297634,-1.8421020930582743,0.85714441416892,32.23445654679982,31.983312460919855,1.0674516056179613,2.7776392152441645,2.044667578731321,-1.3396417909501253,24.730001906227752,1.0800018310546875,-2.7788674697125373,-2.3310020446777315,-5.846363941057447,1.1843598517019842,-4.088682992867589,-0.5733210964878737,2.5600051879882812,3.03036433151943,-38.412846775447626,1.7576809481898577,9,1.1950035095214844,3.3100013732910156,3.1925010681152344,-0.05500030517578125,-1.4599990844726562,0,0.01050097466309885,-1.5675608800544363,92.3000030517578,2.794849222884083,93.20999908447266,-1.295648597188406,93.22000122070312,0.01050097466309885 5102,2016-09-27,91.83999633789062,91.8499984741211,90.87999725341795,91.29000091552734,442700.0,0.004594160767419364,2.403514877327351,-0.916661368462546,35.02224048752072,33.319424403938385,0.6359462721945874,1.932170921647753,1.6839567628487941,-1.6484897032146648,24.962646390794546,0.9700012207031392,-2.590701950841634,-1.5780036926269503,-4.390777502458434,1.2347701172045333,-2.984390597542699,-0.17161678771120137,1.859206848144538,30.967651430878142,-8.447619975677135,1.4063869049157454,9,0.5900039672851562,2.890003204345703,2.772502899169922,-0.47499847412109375,-2.3199996948242188,1,-0.007839651785912949,-1.8421020930582743,91.41999816894531,-1.5675608800544363,92.3000030517578,2.794849222884083,93.20999908447266,-0.007839651785912949 5103,2016-09-28,91.94000244140624,92.08999633789062,91.37999725341795,91.97000122070312,642300.0,0.0010889166757768187,4.259466485814506,-0.054543689051059975,37.54650477651105,34.253324232290794,0.5183358523384669,1.6480965774310192,1.6630309757521644,-1.649207652127643,26.65553785922453,0.7099990844726705,-2.534892856860097,-1.3074977874755973,-4.0394149334885014,1.4244193585373068,-2.6734563604820494,0.058460785530854764,1.5008645874023614,34.1936484185033,-7.187129750632508,1.365958573006449,9,0.48999786376954546,2.7899971008300923,2.672496795654311,-0.5750045776367045,-8.450004577636705,2,-0.009136436208172616,2.403514877327351,91.83999633789062,-1.8421020930582743,91.41999816894531,-1.5675608800544363,92.3000030517578,-0.009136436208172616 5104,2016-09-29,91.0,92.0199966430664,90.66999816894531,91.7300033569336,353700.0,-0.010224085451871812,1.0610822175500718,24.3344354018196,41.69249156753997,36.13142238893072,1.1777288377992932,2.3884321995673474,2.6741108342549467,-0.6317792651367427,28.560590702852593,1.3499984741210938,-2.2928659433530783,-2.0430004119873075,-4.806334611069772,0.7203337870951572,-3.42466751152854,-0.6613333124460752,2.2031977641601657,12.890670401883503,-32.18119335127826,1.3816670995412328,9,1.3250007629394531,3.729999542236328,4.430000305175781,0.6199989318847656,-7.379997253417969,3,-0.002307682246952214,4.259466485814506,91.94000244140624,2.403514877327351,91.83999633789062,-1.8421020930582743,91.41999816894531,-0.002307682246952214 5105,2016-09-30,92.61000061035156,92.86000061035156,91.29000091552734,91.61000061035156,613600.0,0.017692314399467612,1.0933329264322917,-1.3698567143588725,45.56842470445383,38.31205550251557,-0.36219002160945024,0.6569594155654812,1.1898560168619667,-2.166819873514271,29.8878013557102,1.8600006103515625,-2.021153711156387,-0.3344997406005916,-3.0060711579566686,2.3370716767554853,-1.6702854492786372,1.001285968077454,0.37454143033204446,88.584487611828,43.21148194949132,1.3357857086780403,9,-0.2849998474121094,2.1199989318847656,2.864999771118164,-0.9900016784667969,-6.840003967285156,4,-0.013065533705842625,1.0610822175500718,91.0,4.259466485814506,91.94000244140624,2.403514877327351,91.83999633789062,-0.013065533705842625 5106,2016-10-03,91.87000274658205,92.62000274658205,91.7699966430664,92.62000274658205,582100.0,-0.007990474666801806,1.2666829427083712,-0.75,47.63347365331622,39.84632986318011,0.3784098232292905,1.157823790093417,2.029928288064653,-1.3499752784110939,31.286736121429303,0.8500061035156392,-1.9097816523945141,-0.8849975585937386,-3.2675891265062376,1.4975940093187603,-2.076293342549988,0.30629822536251083,0.989997863769517,54.794668487501,7.784776147555341,1.1912957839562526,10,0.45499801635740766,2.8599967956542827,3.8199977874755717,-0.03500366210938921,-4.9300003051757955,0,-0.005660218318435772,1.0933329264322917,92.61000061035156,1.0610822175500718,91.0,4.259466485814506,91.94000244140624,-0.005660218318435772 5107,2016-10-04,91.73999786376952,92.61000061035156,91.06999969482422,91.9000015258789,530700.0,-0.0014150961023822184,-1.0533345540364583,0.21333821614585227,46.69999176027898,40.41813026371002,0.5121021970723376,1.0618908256312949,2.2608826757853677,-1.1486879508109524,32.90073696012678,1.5400009155273438,-1.562472080303948,-0.8370021820068558,-2.9338186351638313,1.2598142711501197,-1.8854104085853436,0.21140604457163192,1.1200027465820455,48.85837908642392,1.0723420930222076,1.0484082265784884,10,0.5850028991699361,2.980003356933608,3.9600009918213033,0.10499954223634234,-3.4099960327148295,1,-0.019402646836117143,1.2666829427083712,91.87000274658205,1.0933329264322917,92.61000061035156,1.0610822175500718,91.0,-0.019402646836117143 5108,2016-10-05,92.37999725341795,93.12999725341795,91.6500015258789,92.22000122070312,473400.0,0.006976230701452701,-1.2769245215472247,-0.9999523173753707,43.6575009375415,40.433474807433576,-0.29008833278142276,0.20975846814349097,1.720067776782841,-1.7022616965772812,34.48941999533144,1.4799957275390483,-1.212897515794026,-0.05550270080567543,-1.7469497316251932,1.6359443300138423,-0.9012262162154343,0.7902208146040834,-1.9099960327148295,69.51218377543502,25.48093179973754,0.8457235154097557,10,-0.4299964904785014,1.8450050354004048,3.3200016021728658,-0.5349998474120952,-4.839996337890611,2,-0.03095908957981408,-1.0533345540364583,91.73999786376952,1.2666829427083712,91.87000274658205,1.0933329264322917,92.61000061035156,-0.03095908957981408 5109,2016-10-06,92.11000061035156,92.3000030517578,91.55999755859376,92.3000030517578,249200.0,-0.002922674291987004,6.789431416640763,-1.1875447045920724,51.17721133647333,42.359143974492824,-0.21516221576121097,0.297313932009331,2.108143848919724,-1.357070271540863,35.87663476105756,0.8199996948241903,-1.0452104283535704,-0.19999923706055256,-1.5462305351405803,1.1462320610194752,-0.8731148861005664,0.4731164119794613,-1.586799468994144,50.48554116915089,6.1604244557251775,0.6731156490400114,10,-0.21000289916992188,1.125,3.1374988555908203,-0.2650032043457031,-3.2099990844726562,3,-0.09358378774794285,-1.2769245215472247,92.37999725341795,-1.0533345540364583,91.73999786376952,1.2666829427083712,91.87000274658205,-0.09358378774794285 5110,2016-10-07,91.4000015258789,92.31999969482422,91.31999969482422,92.08999633789062,290200.0,-0.007708165017565549,-1.3529454003644164,3.6315049791200917,45.80419704783913,43.866892919052745,0.3953178484447619,0.9613014309304901,2.9191234299112807,-0.5544844026123883,36.35841824005869,1.0,-1.0707540560838282,-0.8494983673095646,-2.2467513460146478,0.5477546113955185,-1.548124856662099,-0.15087187795703016,-0.8246644622802819,16.019525347397227,-28.059915572383403,0.6986264893525402,10,0.4999961853027344,1.8050003051757812,3.8474979400634766,0.4449958801269531,-0.7900009155273438,4,-0.0851203353327522,6.789431416640763,92.11000061035156,-1.2769245215472247,92.37999725341795,-1.0533345540364583,91.73999786376952,-0.0851203353327522 5111,2016-10-10,91.56999969482422,92.41999816894531,91.48999786376952,91.6999969482422,244300.0,0.0018599361718520946,-5.413774959879504,0.18840323311847612,47.18068299243988,45.21783097515487,0.27807789254590887,0.6713570165228759,2.877052044613464,-0.6304462916909017,35.94663588093557,1.0199966430664062,-1.1336012329841196,-0.5815002441406278,-1.8714177251872712,0.7084172369060155,-1.2264589846639495,0.06345849638269385,-0.9435694274292104,24.271873425972732,-20.190177399895827,0.6449587405233225,10,0.3299980163574219,1.56500244140625,3.6499996185302734,0.2749977111816406,-0.3099975585937358,0,-0.06333955521554557,-1.3529454003644164,91.4000015258789,6.789431416640763,92.11000061035156,-1.2769245215472247,92.37999725341795,-0.06333955521554557 5112,2016-10-11,91.1500015258789,91.86000061035156,90.33999633789062,91.3499984741211,503200.0,-0.0045866350370759035,1.4918077894789503,1.5384705675213999,36.98114149111868,45.1550128323335,0.6592327196501202,1.0515459971534398,3.3898515836425815,-0.11454635024263382,35.74223381508123,1.5200042724609375,-1.0215925929279877,-0.9419986724853544,-2.3031226321092646,0.4191252871385558,-1.6225606522973095,-0.2614366926733993,1.9799957275390483,29.032434487039755,-10.103982759383452,0.6805619798119567,10,0.5849952697753906,1.9199981689453125,4.069997787475586,0.6949958801269531,1.7299957275390483,1,-0.04618759203506295,-5.413774959879504,91.56999969482422,-1.3529454003644164,91.4000015258789,6.789431416640763,92.11000061035156,-0.04618759203506295 5113,2016-10-12,91.86000061035156,92.0999984741211,90.8000030517578,91.58999633789062,503100.0,0.0077893480261881365,2.4666544596354547,-1.350041962310216,42.19654198856383,45.211018434669484,-0.07074794782894855,0.3151763746995755,2.8176342517261617,-0.7433406687434001,35.43319574388429,1.2999954223632955,-0.7885905794371126,-0.20499954223632244,-1.5618152028797425,1.1518161184070976,-0.8834073725580396,0.4734082880853947,1.214196624755843,73.0770641528812,35.71323453852824,0.6784078303217128,10,-0.12500381469726562,1.2099990844726562,3.3599987030029297,-0.015003204345703125,1.6699981689453125,2,-0.03842802912956966,1.4918077894789503,91.1500015258789,-5.413774959879504,91.56999969482422,-1.3529454003644164,91.4000015258789,-0.03842802912956966 5114,2016-10-13,91.75,92.12000274658205,90.75,91.41999816894531,624400.0,-0.001197481054002636,1.5607352689521006,1.2222096637468212,46.4967985724783,45.314171086672204,0.1752585329822267,0.296236538187145,3.034096587895789,-0.560413103111955,34.8041453209529,1.3700027465820455,-0.6118868077701762,-0.2235000610351534,-1.3825428762730354,0.9355427542027286,-0.8030214686540944,0.3560213465837876,1.269513217163066,67.78857792612698,27.586662412874027,0.5795214076189392,10,-0.015003204345703125,0.9949989318847656,3.469999313354492,0.09499740600585938,1.6100006103515625,3,-0.045885548604606585,2.4666544596354547,91.86000061035156,1.4918077894789503,91.1500015258789,-5.413774959879504,91.56999969482422,-0.045885548604606585 5115,2016-10-14,91.1500015258789,92.41000366210938,90.95999908447266,92.0,450300.0,-0.006539492905952016,-1.357724585811846,-2.575738660008323,48.216666750653836,45.378970319709715,0.6105864039295597,0.8807474210211268,3.655829610759625,0.08022453251345496,34.02281604700619,1.4500045776367188,-0.4954205764014148,-0.7849987030029268,-2.0012655382790285,0.43126813227317484,-1.3931321206409706,-0.1768652853648831,1.8159213536987124,38.94252283314382,-5.715086943335535,0.6081334176380498,10,0.5849952697753906,1.05999755859375,4.18499755859375,0.6949958801269531,2.6199951171875,4,-0.02468458543427665,1.5607352689521006,91.75,2.4666544596354547,91.86000061035156,1.4918077894789503,91.1500015258789,-0.02468458543427665 5116,2016-10-17,90.97000122070312,91.58999633789062,90.48999786376952,91.18000030517578,272800.0,-0.0019747701828033426,1.1359377199025482,0.24705818994533754,44.065519100543504,45.08625113529466,0.725823934662273,1.02260451403194,3.790155822116759,0.3106084322080278,33.28474224670001,1.099998474121108,-0.37377834467937987,-0.9074989318847599,-2.1936658849559194,0.37866802118639953,-1.5505824084203397,-0.2644154553491802,1.9434031280407567,30.434910806427833,-15.295327375916674,0.6430834765355784,10,0.7649955749511719,1.1899986267089844,4.167497634887695,1.18499755859375,2.9099960327148295,0,-0.003957355232723003,-1.357724585811846,91.1500015258789,1.5607352689521006,91.75,2.4666544596354547,91.86000061035156,-0.003957355232723003 5117,2016-10-18,91.38999938964844,92.13999938964844,91.37000274658205,92.0,197000.0,0.004616886482460947,-1.3692426874501749,2.9047774750227067,46.405205943951415,45.39155169156243,0.2804496896341959,0.5795520656736102,3.329389372178767,-0.060842440677603804,32.28511736775364,1.1699981689453125,-0.4051544493615893,-0.4540008544921932,-1.7549703400695904,0.846968631085204,-1.1044855972808847,0.19648388829649832,1.4719367988783745,46.87493791201626,-0.3016054326137194,0.6504847427886972,10,-0.01000213623046875,0.7700004577636719,2.9750003814697266,1.7299995422363281,2.6200027465820455,1,-0.001422445062765565,1.1359377199025482,90.97000122070312,-1.357724585811846,91.1500015258789,1.5607352689521006,91.75,-0.001422445062765565 5118,2016-10-19,91.5,92.01000213623048,91.0999984741211,91.33000183105469,261000.0,0.001203639469156359,-1.8888781243945423,-0.2786852440153088,53.66569341432582,45.668049700212705,0.036312868162312384,0.35214075687949276,3.1684195709064085,-0.13361760156088565,31.864929141406606,0.9100036621093892,-0.41129114651826626,-0.2580001831054659,-1.392763305330874,0.8767629391199421,-0.825381744218177,0.3093813780072452,1.311497391514095,52.604119065879175,1.0455900271885525,0.5673815611127055,10,-0.12000274658203125,0.6599998474121094,2.4825000762939453,2.145000457763672,2.9800033569335938,2,0.015081937195824624,-1.3692426874501749,91.38999938964844,1.1359377199025482,90.97000122070312,-1.357724585811846,91.1500015258789,0.015081937195824624 5119,2016-10-20,91.19000244140624,91.80999755859376,90.9000015258789,91.18000030517578,223400.0,-0.0033879514600411165,-2.1929702453454474,0.05883672919837256,37.13767214546731,44.70510248883806,0.2258334938739779,0.5302311405261406,3.3973268783776263,0.2115420053689121,32.060361197694775,0.909996032714858,-0.4051591227500069,-0.4669979095459098,-1.3990941531677947,0.4650983340759751,-0.9330460313568523,-0.0009497877349673445,1.5720649290353919,36.458461648500275,-9.986236426380053,0.46604812181094135,10,0.18999481201173296,0.9699974060058736,2.777498245239272,2.454998016357436,2.559997558593764,3,0.02566066756489227,-1.8888781243945423,91.5,-1.3692426874501749,91.38999938964844,1.1359377199025482,90.97000122070312,0.02566066756489227 5120,2016-10-21,91.11000061035156,91.22000122070312,90.55999755859376,90.93000030517578,187000.0,-0.000877309232512391,2.3000057220239998,17.99618611749315,42.18103668864949,44.14958623286135,0.29097137925330685,0.5444227076351353,3.368491385624097,0.3382536004226324,32.224488805941206,0.6600036621093608,-0.4199482715051772,-0.4874996185302791,-1.3984582966008645,0.42345905954030627,-0.9429789575655718,-0.032020279494986426,1.6036253394390485,37.575889286028584,-7.489863502130383,0.4554793390352896,10,0.2649993896484375,1.0499992370605469,2.822500228881836,2.5349998474121094,3.4199981689453125,4,0.024695422949479795,-2.1929702453454474,91.19000244140624,-1.8888781243945423,91.5,-1.3692426874501749,91.38999938964844,0.024695422949479795 5121,2016-10-24,92.37999725341795,92.7699966430664,91.36000061035156,91.36000061035156,253600.0,0.013939157442197425,-1.7647072023217372,5.666638409697713,55.333341810459956,46.18871960167705,-0.9521754599590366,-0.6850905613083711,2.0028155510560026,-0.886434957047399,31.325067284909192,1.6599960327148438,-0.47587203858299176,0.7344970703124858,-0.23628469143685038,1.705278832061822,0.2491061894378106,1.219887951187161,-2.0400009155273295,82.35296148362366,36.20683665102987,0.48539088087466853,10,-0.7499999999999858,-0.21999740600584516,1.552503585815444,1.2650032043457173,1.6500015258789205,0,0.015046540712004841,2.3000057220239998,91.11000061035156,-2.1929702453454474,91.19000244140624,-1.8888781243945423,91.5,0.015046540712004841 5122,2016-10-25,91.12000274658205,92.37000274658205,90.86000061035156,92.37000274658205,255800.0,-0.013639256812050693,1.4160034179687728,-1.225494229316436,40.483396220326654,45.99837007187292,0.338738151097985,0.5462022257408563,3.1253713833699948,0.42397616697076046,30.285224497429486,1.519996643066392,-0.45475528494350215,-0.4894977569579879,-1.483043358960657,0.5040478450446813,-0.9862705579593154,0.0072750440433395624,-0.7314064025879077,25.33961176377192,-17.113462990324663,0.4967728010013335,10,0.5099945068359233,1.039997100830064,2.812498092651353,2.694995880126939,2.489997863769517,1,0.03028966663348176,-1.7647072023217372,92.37999725341795,2.3000057220239998,91.11000061035156,-2.1929702453454474,91.19000244140624,0.03028966663348176 5123,2016-10-26,91.0999984741211,91.86000061035156,90.73999786376952,90.73999786376952,226100.0,-0.00021953766305937705,-5.222226931716622,-0.28800048828126135,42.07218116074815,45.506745915014015,0.2677562849437862,0.5270721002944185,3.0290492830002336,0.49096036879720373,29.473535437020693,1.1200027465820455,-0.461954874471985,-0.46750183105469034,-1.4731659535209616,0.5381622914115809,-0.970333892287826,0.03533023017844528,-0.6637741241455046,24.434440689199945,-16.30022199884977,0.5028320612331333,10,0.529998779296875,1.0600013732910156,2.670001983642578,2.7150001525878906,2.1699981689453125,2,0.0319429606020909,1.4160034179687728,91.12000274658205,-1.7647072023217372,92.37999725341795,2.3000057220239998,91.11000061035156,0.0319429606020909 5124,2016-10-27,90.79000091552734,91.66999816894531,90.47000122070312,91.66999816894531,230300.0,-0.0034028272643913393,1.7272743035988314,-2.4444326707073167,44.89110515298439,45.13723907082852,0.477468141917484,0.8648728765704163,3.1918967812090386,0.8458139012536492,28.341043812743095,1.1999969482421875,-0.34598191372219844,-0.7669994354248075,-1.8015809962024605,0.2675821253528454,-1.284290215813627,-0.24970865503598816,1.9799957275390625,13.913057900585473,-28.710786442591534,0.5172907803888263,10,0.8299980163574219,1.3699989318847656,2.7124996185302734,3.0249977111816406,3.0499954223632812,3,0.040643269128717074,-5.222226931716622,91.0999984741211,1.4160034179687728,91.12000274658205,-1.7647072023217372,92.37999725341795,0.040643269128717074 5125,2016-10-28,91.4000015258789,91.83999633789062,90.26000213623048,90.73999786376952,281900.0,0.0067188082850568875,1.0519494674262881,-0.7500065023451953,48.67395884166299,45.64928793095291,-0.10430991599771744,0.16819784754642342,2.4407346519417814,0.2794025869465031,28.06100101106832,1.579994201660142,-0.31156158965742975,-0.09649887084961506,-1.0057309903169909,0.8127332486177608,-0.5511149305833101,0.35811718888407995,1.3239952087402287,45.41840177512964,0.45361092687107885,0.4546160597336907,10,0.11499786376953125,0.345001220703125,2.0774993896484375,2.414997100830078,2.6899948120117188,4,0.02571114261366514,1.7272743035988314,90.79000091552734,-5.222226931716622,91.0999984741211,1.4160034179687728,91.12000274658205,0.02571114261366514 5126,2016-10-31,91.3499984741211,92.19000244140624,91.20999908447266,91.7300033569336,526400.0,-0.0005470793317619016,-1.9696906644471757,-0.5757617792573974,51.65560571649443,46.23266568345768,0.005882982424310512,0.18682461013210627,2.337702771874291,0.37043231053863224,27.630802731158045,0.9800033569335795,-0.32226736648173926,-0.12050170898437784,-1.014373012496364,0.7733695945276082,-0.5674373607403709,0.3264339427716152,1.275438476562499,51.658579269747165,4.485190446691604,0.44693565175599137,10,0.16500091552734375,0.345001220703125,2.3225021362304688,2.4650001525878906,3.9599990844726705,0,0.03481116976785348,1.0519494674262881,91.4000015258789,1.7272743035988314,90.79000091552734,-5.222226931716622,91.0999984741211,0.03481116976785348 5127,2016-11-01,89.95999908447266,91.43000030517578,89.19000244140625,91.41999816894531,347600.0,-0.015216194995801957,2.0270172743534363,3.842053485383874,35.86307040280285,44.25459645995513,1.3094025873366206,1.5142709902522995,3.559873355844843,1.8180621167134063,27.259540378898205,2.2399978637695312,-0.3420499294811634,-1.4215011596679688,-2.5308720430991087,-0.31213027623682876,-1.9761866013835458,-0.8668157179523917,2.570820473632807,25.666554768880328,-17.477122855592665,0.5546854417155702,11,1.0200004577636719,1.2000007629394531,3.7125015258789062,3.854999542236328,5.7300033569335795,1,0.04524232699249442,-1.9696906644471757,91.3499984741211,1.0519494674262881,91.4000015258789,1.7272743035988314,90.79000091552734,0.04524232699249442 5128,2016-11-02,89.5199966430664,89.8499984741211,88.45999908447266,89.75,597300.0,-0.004891089883105604,5.465108851865652,0.157536644631986,34.18436308582689,43.92645100888397,1.608115544408065,1.8224619433528062,3.7996178656051853,2.321226036675995,27.530737231244114,1.5,-0.32413980114998253,-1.718503570556635,-3.008551472603841,-0.42845566850942873,-2.363527521580238,-1.0734796195330318,2.8103738880371054,28.418139533932475,-11.128604322881813,0.6450239510236052,11,1.095001220703125,1.2750015258789062,4.060003280639648,4.295001983642578,5.840003967285156,2,0.04568816041842361,2.0270172743534363,89.95999908447266,-1.9696906644471757,91.3499984741211,1.0519494674262881,91.4000015258789,0.04568816041842361 5129,2016-11-03,83.48999786376953,88.0,83.13999938964844,86.11000061035156,1475800.0,-0.06735923821958634,-1.9277114801716155,11.391150031512257,19.310872257726828,41.38532162767034,7.186770147104497,7.561228224119532,9.560318901301798,8.37692957636142,28.388238006036847,6.379997253417969,-0.5175434308915072,-7.317502212524417,-10.972912489940015,-3.662091935108819,-9.145207351232216,-5.489797073816618,8.530742951603514,3.8673851502526615,-34.278753858123395,1.827705138707799,11,4.465000152587891,4.645000457763672,10.090002059936523,10.325000762939453,11.220001220703125,3,0.11713976559509409,5.465108851865652,89.5199966430664,2.0270172743534363,89.95999908447266,-1.9696906644471757,91.3499984741211,0.11713976559509409 5130,2016-11-04,83.62000274658203,84.33000183105469,82.27999877929688,83.19999694824219,834700.0,0.0015571312269599957,1.2282593822691594,-0.16030738856582094,20.43443968758146,37.5076658362394,6.573892685373721,7.1869595518968055,9.148592678530932,8.267259623759955,29.21674974835832,2.0500030517578125,-0.8122852385656643,-6.798497390747073,-11.64893972008656,-1.9480550614075867,-9.223718555416824,-4.373276226077323,7.512663926218551,13.521730293689258,-24.542324765403734,2.4252211646697455,11,3.704998016357422,4.084995269775391,9.90749740600586,10.194995880126953,11.299995422363281,4,0.12221948404236738,-1.9277114801716155,83.48999786376953,5.465108851865652,89.5199966430664,2.0270172743534363,89.95999908447266,0.12221948404236738 5131,2016-11-07,85.7699966430664,85.80000305175781,84.05999755859375,85.36000061035156,1074800.0,0.025711478424607526,6.404139274409545,0.9761675537229115,30.15535197327121,36.36010536434435,3.78578142184557,4.8276824832190925,6.732183436187086,6.144241616857755,29.783301606286393,2.1800003051757812,-0.9417616992107156,-4.358503341674805,-9.597082658705816,0.8800759753562062,-6.977793000190303,-1.7392136831593064,4.3003498825137285,38.14204679527962,1.1432478370534795,2.6192896585155023,11,1.4650039672851562,1.9350013732910156,7.757503509521484,8.045001983642578,8.69000244140625,0,0.09700361455589257,1.2282593822691594,83.62000274658203,-1.9277114801716155,83.48999786376953,5.465108851865652,89.5199966430664,0.09700361455589257 5132,2016-11-08,86.94000244140625,87.23999786376953,85.26000213623047,85.26000213623047,533900.0,0.01364120140063485,-1.3571373427005327,4.097601369582613,35.01972012856679,35.576498582990865,2.1908824658899277,3.5058491478247333,5.3041874023614355,5.008448804895409,29.36403498622704,1.9799957275390625,-1.1001053401321172,-2.9779975891113253,-8.379551645407219,2.423556467184568,-5.678774617259265,-0.27722056096338576,2.19550235461989,61.55883553463715,25.43791225763296,2.7007770281479435,11,0.2949981689453125,0.7649955749511719,6.587497711181641,6.874996185302734,7.610000610351548,1,0.09627323305895374,6.404139274409545,85.7699966430664,1.2282593822691594,83.62000274658203,-1.9277114801716155,83.48999786376953,0.09627323305895374 5133,2016-11-09,88.33000183105469,88.69999694824219,85.4000015258789,85.88999938964844,613700.0,0.01598803025782325,1.0754735993550988,1.4523821417704734,41.226993635307544,35.16937508102677,0.40972479430665487,1.9371501802338003,3.7685799924519614,3.6448059573444596,28.869062028864757,3.2999954223632812,-1.4358558599510047,-1.4114982604980497,-6.776434361946926,3.9534378409508264,-4.093966311222488,1.2709697902263883,-6.0500030517578125,94.23683453716181,55.756135506209716,2.682468050724439,11,-1.095001220703125,-0.6250038146972656,5.192499160766602,5.484996795654297,6.779998779296875,2,0.08332390419767832,-1.3571373427005327,86.94000244140625,6.404139274409545,85.7699966430664,1.2282593822691594,83.62000274658203,0.08332390419767832 5134,2016-11-10,87.54000091552734,89.55999755859375,86.94000244140625,89.25,379900.0,-0.008943743905251433,1.2489284439598294,-0.7008185956925232,39.50617505443958,34.150732438001945,0.7713469768371795,2.5250367996072214,4.409172814460035,4.446458625792175,28.144837802257427,2.6199951171875,-1.6092263502612383,-1.9909992218017578,-7.354489525801739,3.3724910821982235,-4.6727443738017485,0.6907459301982328,-5.131602172851558,72.25278871184778,32.26727505370269,2.681745151999991,11,-0.30500030517578125,-0.015003204345703125,5.5475006103515625,6.274997711181641,7.7699966430664205,3,0.08933058730911148,1.0754735993550988,88.33000183105469,-1.3571373427005327,86.94000244140625,6.404139274409545,85.7699966430664,0.08933058730911148 5135,2016-11-11,88.9000015258789,89.56999969482422,86.08999633789062,87.47000122070312,677200.0,0.01553576189317063,1.5126408478829092,-0.8362579361361334,39.824577528005705,32.83617375039209,-1.0958081073843289,1.041212519489946,2.9289281279458095,3.109170071880527,27.837118870474498,3.4800033569335938,-1.7877814698406382,-0.5184986114501982,-5.8331705159001075,4.796173292999711,-3.175834563675153,2.1388373407747565,-6.205538830566397,87.84032832692013,51.01579594126605,2.6573359522249556,11,-2.045001983642578,-1.3750038146972656,3.6674976348876953,4.914997100830078,7.0,4,0.06535430212453308,1.2489284439598294,87.54000091552734,1.0754735993550988,88.33000183105469,-1.3571373427005327,86.94000244140625,0.06535430212453308 5136,2016-11-14,90.61000061035156,90.9499969482422,89.08000183105469,89.2300033569336,744200.0,0.019235084984502215,-1.2261842589270882,0.9650328384009219,48.54700334519399,34.24549963287999,-3.265183694191947,-0.7348140603469915,1.0812591198875339,1.38463473118928,26.954174010838592,2.0499954223632955,-1.9470073271128001,1.209500503540042,-4.085448244092987,6.504449251173071,-1.4379738702764797,3.8569748773565635,-7.503005695068353,94.02466348171534,53.44449969825726,2.647474373816518,11,-3.9950027465820312,-3.085002899169922,1.9424991607666016,3.204998016357422,4.040000915527344,0,0.0475664664999611,1.5126408478829092,88.9000015258789,1.2489284439598294,87.54000091552734,1.0754735993550988,88.33000183105469,0.0475664664999611 5137,2016-11-15,91.26000213623048,91.69000244140624,90.56999969482422,90.58000183105469,557900.0,0.007173617939526533,-2.199986921123435,0.4927548250487998,50.44005388414912,36.05168749936024,-4.1475458539813985,-1.470444458815379,0.3099079606217998,0.7994134739651599,26.5250969522536,1.120002746582017,-2.184533274209514,1.8660018920898551,-3.418973556282097,7.150977340461807,-0.7764858320961139,4.508489616275824,-7.525567058310557,93.16374813055646,48.45345168878731,2.6424877241859757,11,-4.2750015258789205,-3.7350044250488423,1.2574977874755717,2.5549964904785014,1.209999084472642,1,0.03506461618821022,-1.2261842589270882,90.61000061035156,1.5126408478829092,88.9000015258789,1.2489284439598294,87.54000091552734,0.03506461618821022 5138,2016-11-16,92.87999725341795,92.98999786376952,90.66000366210938,90.83999633789062,557600.0,0.017751425370001517,1.0619398223635705,2.9999999999999165,55.36171305499031,40.05733647683396,-5.856696563271072,-3.1428903460192004,-1.4122127309215955,-0.7045282469687066,25.712221980287435,2.329994201660142,-2.4253426798845226,3.416997146606434,-2.017663674321966,8.851657967534834,0.699666736142234,6.134327557070634,-8.350005439149399,98.40578860832134,47.74266823817296,2.717330410464198,11,-5.244998931884751,-5.244998931884751,-0.4774990081786967,0.9350013732910298,-0.07999420166015625,2,0.017980252451809564,-2.199986921123435,91.26000213623048,-1.2261842589270882,90.61000061035156,1.5126408478829092,88.9000015258789,0.017980252451809564 5139,2016-11-17,93.52999877929688,93.69000244140624,92.12000274658205,92.8499984741211,447300.0,0.006998293982561465,2.139975433537069,0.33333333333333565,55.45314018040993,43.948303198259346,-5.51244561743556,-3.80360974566031,-2.1398721093576683,-1.257309591737254,24.833669038714902,1.5699996948241903,-2.428165692536183,3.9499988555908203,-1.7361425356992015,9.636140246880842,1.1069281599458094,6.793069551235831,-7.984806239088201,97.89469034721766,44.64446617543193,2.843070695645011,11,-4.654998779296875,-5.5449981689453125,-1.1275005340576172,0.2849998474121094,-0.3899993896484375,3,0.0168929953135466,1.0619398223635705,92.87999725341795,-2.199986921123435,91.26000213623048,-1.2261842589270882,90.61000061035156,0.0168929953135466 5140,2016-11-18,93.36000061035156,94.4000015258789,93.26000213623048,93.69000244140624,522000.0,-0.0018175790779860757,-3.301894397420572,-0.48529659257927427,55.11450885533853,46.721542851822385,-4.263931033988271,-3.643192788319112,-1.9863100329603611,-1.0146821979113696,23.793321490206655,1.1399993896484233,-2.381078033824167,3.6675006866455107,-2.2311583352389164,9.566159708529938,0.71817117570329,6.616830197587731,-6.674534683975224,80.4511094889883,25.88422926014539,2.949329510942214,11,-3.529998779296875,-5.020000457763672,-1.1200027465820312,0.4549980163574219,-0.7900009155273438,4,0.020886856635538464,2.139975433537069,93.52999877929688,1.0619398223635705,92.87999725341795,-2.199986921123435,91.26000213623048,0.020886856635538464 5141,2016-11-21,93.7699966430664,94.16999816894531,93.1999969482422,93.62000274658205,524900.0,0.0043915598761188335,1.042114393099763,-0.4545244370462612,60.203529545415535,49.51974389813891,-3.8216779923964452,-4.156837429558806,-2.437975673507111,-1.3909211098658147,24.36890498974292,0.9700012207031108,-1.4940778185389405,4.0079967498779325,-2.054468953156089,10.070462452911954,0.9767638983609146,7.0392296013949505,-5.850205020769664,83.55079421361498,24.2819346552154,3.0312328515170126,11,-3.8699951171875,-5.429996490478516,-1.7974987030029297,0.27500152587890625,-1.1099929809570312,0,0.02271520698587981,-3.301894397420572,93.36000061035156,2.139975433537069,93.52999877929688,1.0619398223635705,92.87999725341795,0.02271520698587981 5142,2016-11-22,93.87999725341795,94.33999633789062,93.25,93.25,410400.0,0.001173089626634649,-2.460320920375416,4.200152594099998,61.88659073323735,51.81525468679777,-3.177904102617177,-4.268302419873606,-2.5508636072197675,-1.4645855518085256,24.637273928369535,1.089996337890625,-0.5487505657056317,3.979997634887681,-2.333095383466244,10.293090653241606,0.8234511257107187,7.1365441440646435,-4.923372046548067,86.09613450589404,21.977863766494508,3.1565465091769593,11,-3.634998321533189,-5.539997100830064,-1.9324989318847514,0.6250000000000142,-1.3899993896484375,1,0.008202005698641157,1.042114393099763,93.7699966430664,-3.301894397420572,93.36000061035156,2.139975433537069,93.52999877929688,0.008202005698641157 5143,2016-11-23,94.01000213623048,94.2300033569336,93.5199966430664,93.8499984741211,389200.0,0.001384798536599785,1.3666649712629062,0.2539751740841942,92.2829670734041,57.67934268890495,-2.7015688277236336,-4.394423440074561,-2.6842391181655927,-1.532220567358209,24.833367190386753,0.7100067138671875,0.21015733623094945,3.9645023345947408,-2.5943911664986814,10.523395835688163,0.6850555840480297,7.243949085141452,-4.182436718319153,82.89475445382926,10.694344080552852,3.2794467505467146,11,-3.7650032043457173,-5.670001983642592,-2.240003585815444,0.4949951171874858,-0.6600036621093892,2,-0.016381245405097777,-2.460320920375416,93.87999725341795,1.042114393099763,93.7699966430664,-3.301894397420572,93.36000061035156,-0.016381245405097777 5144,2016-11-25,94.4800033569336,94.61000061035156,93.5,93.77999877929688,141500.0,0.004999481012903706,1.3125034769409278,4.374928476062934,92.48826935705331,63.530864003243565,-2.3284669622513263,-4.820978787387105,-3.1902597635393306,-1.9392002032835336,24.909029469396103,1.1100006103515625,0.893351315112497,4.250003433227533,-2.598283064349289,11.098289930804356,0.8258601844391222,7.6741466820159445,-3.9208481617474575,90.78036058264605,10.696587339134396,3.4241432487884125,11,-2.6350021362304688,-6.035003662109375,-2.7100048065185547,0.18499374389648438,-0.04000091552735796,4,-0.01778154366516016,1.3666649712629062,94.01000213623048,-2.460320920375416,93.87999725341795,1.042114393099763,93.7699966430664,-0.01778154366516016 5145,2016-11-28,93.75,94.58999633789062,93.58000183105469,94.1500015258789,481800.0,-0.0077265382196879395,-1.7297227634983967,-0.5714270144194614,85.12322873593247,67.59488904665896,-0.9366395196792752,-4.116971783118913,-2.4519861094894253,-1.156486561131004,24.835534204859243,1.0099945068359375,1.404813012549866,3.4025001525878906,-3.6090055033111668,10.414005808486948,-0.10325267536164517,6.908252980537426,-2.4616926300840873,39.007207324199115,-44.46592328942192,3.5057528279495296,11,-1.1599998474121094,-5.305000305175781,-1.980001449584961,0.9149971008300781,0.9599990844726562,0,-0.006506673177083311,1.3125034769409278,94.4800033569336,1.3666649712629062,94.01000213623048,-2.460320920375416,93.87999725341795,-0.006506673177083311 5146,2016-11-29,94.52999877929688,94.68000030517578,93.80999755859376,94.0199966430664,382500.0,0.008319986979166583,1.1481411711516194,-1.2750004768353391,84.59432768141544,71.38980835746632,-1.2316292850509853,-4.897621319898889,-3.220928153889176,-1.906487079800172,25.16174381585843,0.9300003051757812,2.09434302925888,4.023498916625982,-3.223982368467631,11.270980201719595,0.39975827407917564,7.647239559172789,-2.643786626102539,89.51038504425581,3.130359645324873,3.6237406425468053,11,-1.8599967956542969,-6.049999237060547,-2.7624988555908203,0.13499832153320312,-0.5800018310546733,1,-0.020734149050913975,-1.7297227634983967,93.75,1.3125034769409278,94.4800033569336,1.3666649712629062,94.01000213623048,-0.020734149050913975 5147,2016-11-30,94.02999877929688,94.4800033569336,93.38999938964844,94.20999908447266,699200.0,-0.005289326208152922,2.0277515814904685,-0.352940296497973,78.27378925012451,73.93559460137013,-0.3323323620685983,-4.297403354916639,-2.713519054239029,-1.3766966498413638,24.08797281751226,1.1399993896484375,2.7241931604521596,3.3199989318847685,-4.089618790814569,10.729616654584106,-0.38480992946490744,7.024807793234444,-1.5850289957062529,49.612320576285015,-34.29608958467293,3.7048088613496724,11,-0.6299972534179688,-5.549999237060547,-2.135000228881836,0.6349983215332031,0.26000213623046875,2,-0.014569766404050388,1.1481411711516194,94.52999877929688,-1.7297227634983967,93.75,1.3125034769409278,94.4800033569336,-0.014569766404050388 5148,2016-12-01,93.61000061035156,94.83999633789062,93.30999755859376,94.37999725341795,962400.0,-0.004466640161626678,-1.2335703824156987,4.2777518755562305,81.25643803886041,76.8026276967535,0.22585792150246675,-3.747413440700697,-2.3282355480106105,-0.9383088569673959,22.65002456271908,1.5299987792968608,3.0760278638579166,2.695500564575198,-4.801081891305586,10.192083020455982,-1.0527906633652009,6.443791792515597,-0.7180247224439142,19.60805824274384,-63.057624235487125,3.7482912279403937,12,0.40999603271484375,-5.0500030517578125,-1.7150020599365234,1.0549964904785156,0.5800018310546733,3,-0.011964562966343961,2.0277515814904685,94.02999877929688,1.1481411711516194,94.52999877929688,-1.7297227634983967,93.75,-0.011964562966343961 5149,2016-12-02,93.2699966430664,94.16000366210938,92.70999908447266,93.31999969482422,865800.0,-0.0036321329459275686,-1.4786441827405872,0.06493931136983028,75.14380833983016,79.02810541725258,0.5868115262540243,-2.779663850984093,-2.027290412313306,-0.5666966401806519,19.200644291505863,1.4500045776367188,3.3593419169947794,1.8664966583251896,-4.823429282932963,8.556422599583343,-1.478466312303894,5.211459628954273,1.5699996948242188,26.29099909378436,-53.41838457882085,3.3449629706290773,12,0.5050010681152344,-4.709999084472656,-1.3749980926513672,1.3950004577636719,0.43000030517579546,4,0.0008577445473794132,-1.2335703824156987,93.61000061035156,2.0277515814904685,94.02999877929688,1.1481411711516194,94.52999877929688,0.0008577445473794132 5150,2016-12-05,93.83999633789062,94.4499969482422,93.30999755859376,93.66000366210938,408300.0,0.006111286751789402,-1.5908933277847972,-3.5996338114128776,71.39069153612492,80.27112341622028,0.10287827154158435,-2.682271107413726,-2.601194420663404,-1.1041670579391365,15.437314655808942,1.1800003051757955,3.433510130999281,1.9254966735839787,-3.7447031742794934,7.595696521447451,-0.9096032503477574,4.760596597515715,1.0,53.0515826536716,-23.820609864466675,2.8350999239317343,12,-0.06499862670898438,-5.279998779296875,-1.9499969482421875,0.8250007629394531,0.0500030517578125,0,0.006393927183832915,-1.4786441827405872,93.2699966430664,-1.2335703824156987,93.61000061035156,2.0277515814904685,94.02999877929688,0.006393927183832915 5151,2016-12-06,94.08999633789062,94.19000244140624,93.26000213623048,94.18000030517578,395100.0,0.0026641092258765653,15.90782994660209,-0.5000423872499152,69.79016501896672,81.14929833685687,-0.10835040522036365,-2.4000501913768346,-2.823904682855215,-1.3208117893649671,12.653235760723936,0.9300003051757528,3.4692342038909487,1.7594966888427734,-3.1872680943799594,6.706261472065506,-0.713885702768593,4.23287908045414,0.7074000549316395,64.78868699025371,-9.608704535764403,2.4733823916113664,12,-0.3149986267089844,-5.529998779296875,-2.4599952697753906,0.535003662109375,-0.05999755859375,1,0.006589465094201108,-1.5908933277847972,93.83999633789062,-1.4786441827405872,93.2699966430664,-1.2335703824156987,93.61000061035156,0.006589465094201108 5152,2016-12-07,95.30999755859376,95.38999938964844,93.91999816894531,94.19000244140624,336100.0,0.012966322331674274,1.2968790978232363,-12.44384165465828,67.99998191552984,78.45118887487087,-1.2339356907884849,-3.1208486300587452,-4.015416857530667,-2.498428174129529,10.997957215373502,1.470001220703125,3.5620811729346116,2.5609981536865405,-1.8531393106514287,6.97513561802451,0.353929421517563,4.768066885855518,-2.599998474121108,97.0148573901216,24.59461120652753,2.2070687321689837,12,-1.2599983215332173,-6.474998474121108,-3.704998016357436,-0.6849975585937642,-1.8099975585937642,2,-0.014269233503184986,15.90782994660209,94.08999633789062,-1.5908933277847972,93.83999633789062,-1.4786441827405872,93.2699966430664,-0.014269233503184986 5153,2016-12-08,95.69000244140624,96.02999877929688,95.08999633789062,95.68000030517578,260500.0,0.003987041155665283,1.724665243976603,0.008930517711158747,66.6666666666666,75.58212190927235,-1.5092891409352092,-3.079053787726906,-4.365153610836927,-2.8247859369938624,10.295329707661285,0.94000244140625,3.5297836893467576,2.573003005981434,-1.5042864506011426,6.6502924625640105,0.5343582776901457,4.611647734272722,-2.926403350830057,89.75914550773354,19.711881355782353,2.038644728291291,12,-1.3200035095214702,-6.535003662109361,-4.620002746582017,-1.6000022888183452,-2.120002746582017,3,-0.01463059348061102,1.2968790978232363,95.30999755859376,15.90782994660209,94.08999633789062,-1.5908933277847972,93.83999633789062,-0.01463059348061102 5154,2016-12-09,95.36000061035156,96.20999908447266,94.5,95.54000091552734,344400.0,-0.0034486552684199756,1.2500037645121944,-17.99618611749315,65.06020773968203,73.3528973541334,-1.1637088281312629,-2.248437132973237,-3.97779051258442,-2.4418725938151624,9.890848710316003,1.7099990844726562,3.4503907624401933,1.8520011901855469,-1.3870986280401638,5.091101008411258,0.23245128107268442,3.4715510992984093,-2.465745532226549,71.18646259523807,2.353792513141073,1.6195499091128576,12,-0.9000015258789062,-6.115001678466797,-4.655002593994141,-1.6350021362304688,-1.8700027465820455,4,-0.012269276021987796,1.724665243976603,95.69000244140624,1.2968790978232363,95.30999755859376,15.90782994660209,94.08999633789062,-0.012269276021987796 5155,2016-12-12,94.70999908447266,95.5,94.0,94.61000061035156,393200.0,-0.0068162911254044944,-1.272727798167789,-0.5555461365659305,56.83139309231321,70.26812684423315,-0.40589491074436523,-1.202500304757237,-3.3287012016047868,-1.7251172705938131,8.997977172325278,1.5,2.9568783429984933,0.9114997863769503,-1.531934004170111,3.3549335769240116,-0.3102171088965804,2.133216681650481,-1.6167993659667843,49.15248977142803,-17.082375357734044,1.221716895273534,12,-0.25,-5.465000152587891,-6.665000915527344,-3.645000457763672,-1.409996032714858,0,-0.01066415527392861,1.2500037645121944,95.36000061035156,1.724665243976603,95.69000244140624,1.2968790978232363,95.30999755859376,-0.01066415527392861 5156,2016-12-13,94.91999816894531,96.13999938964844,94.66000366210938,94.80999755859376,288900.0,0.0022172852550168543,-6.219695559938963,1.100022888532703,57.449843422943985,67.95435508565754,-0.6199490651669777,-1.1310383113682718,-3.513335108417138,-1.8762036960237651,8.954517273945886,1.4799957275390625,2.3924388771995666,0.905998992919919,-1.0686659705109776,2.8806639563508156,-0.08133348879552216,1.8933314746353602,-1.639790488481438,43.66810481251353,-19.22601494869925,0.9873324817154465,12,-0.45999908447265625,-4.784999847412109,-7.404998779296875,-4.284999847412109,-1.4099960327148295,1,-0.01085123050111747,-1.272727798167789,94.70999908447266,1.2500037645121944,95.36000061035156,1.724665243976603,95.69000244140624,-0.01085123050111747 5157,2016-12-14,94.45999908447266,95.08000183105469,94.06999969482422,94.5500030517578,411500.0,-0.004846176710348371,-1.321836661317338,-0.8182133444305494,53.07794910545236,64.82341187083442,-0.10341515111464616,-0.4416553832588761,-3.0286020136653633,-1.3592090261969645,9.135086830381356,1.0100021362304688,2.033515593394867,0.2860000610351534,-1.2095442235688836,1.7815443456391904,-0.4617720812668722,1.033772203337179,-1.0040039197682518,20.81444683414518,-37.91596871851525,0.7477721423020214,12,0.0,-3.7249984741210938,-6.989999771118164,-3.825000762939453,0.0200042724609375,2,-0.00455219467863055,-6.219695559938963,94.91999816894531,-1.272727798167789,94.70999908447266,1.2500037645121944,95.36000061035156,-0.00455219467863055 5158,2016-12-15,94.5500030517578,95.3499984741211,94.33999633789062,94.62000274658205,423700.0,0.0009528262561664391,-3.122347299422361,0.7777401034165613,50.505047168928414,62.085771740734224,-0.05146998126966196,-0.42175540821271795,-3.1129484048234843,-1.3967038866983756,9.901862427233608,1.0100021362304688,1.6289407103695908,0.2925037384033118,-1.080283885715204,1.6652913625218275,-0.3938900736559532,0.9788975504625768,-0.9287676518673038,24.88702622648545,-28.558722117981777,0.6863938120592601,12,0.1849975585937642,-3.745002746582017,-7.080003738403306,-3.915004730224595,0.3999938964844034,3,-0.011105267243439632,-1.321836661317338,94.45999908447266,-6.219695559938963,94.91999816894531,-1.272727798167789,94.70999908447266,-0.011105267243439632 5159,2016-12-16,95.11000061035156,95.5,94.0199966430664,94.27999877929688,1410200.0,0.005922766160961546,-1.1925876528697696,-11.857220708442052,60.059161580411036,60.82671285676602,-0.36097527565588905,-0.9036443190485954,-3.6519603892927535,-1.8905033429579134,10.30443790619524,1.4800033569335938,1.3809080025554579,0.7735012054443331,-0.60484822580365,2.1518506366923162,0.08432648982034152,1.4626759210683247,-1.3334393893861431,51.8692021932733,-3.262353184995625,0.6891747156239939,12,-0.375,-3.960002899169922,-7.64000129699707,-4.4850006103515625,-0.26000213623046875,4,-0.016191787463407215,-3.122347299422361,94.5500030517578,-1.321836661317338,94.45999908447266,-6.219695559938963,94.91999816894531,-0.016191787463407215 5160,2016-12-19,95.30999755859376,95.75,94.75,95.01000213623048,768200.0,0.0021027962039612547,-1.4390252979650993,0.36143947053957165,56.31066163308352,59.32899025833454,-0.3693667925208217,-1.0014044827411652,-3.805326209854698,-2.0280556378479844,10.471796464433952,1.0,1.1427224749583473,0.8759983062744254,-0.48730251306139394,2.239299125610245,0.19434789660651575,1.5576487159423351,-1.3874300658179095,60.849020955617085,9.650333784643202,0.6816504096679106,12,-0.24499893188477984,-4.159999847412124,-7.929998397827163,-5.17999649047853,-1.3600006103515625,0,-0.01909558012217305,-1.1925876528697696,95.11000061035156,-3.122347299422361,94.5500030517578,-1.321836661317338,94.45999908447266,-0.01909558012217305 5161,2016-12-20,95.9000015258789,95.95999908447266,94.33999633789062,95.1999969482422,449500.0,0.0061903680872767985,2.951227681686655,2.3333841967396083,64.91227429750695,58.98591163410978,-0.755019261527238,-1.5005878575913272,-4.3463621065318705,-2.5402134960654905,10.564783219800026,1.6200027465820312,1.0533278295511082,1.3595020294189482,-0.11374826195834942,2.8327523207962457,0.6228768837302994,2.096127175107597,-1.8800048828125,96.9073462324996,43.6281060518619,0.7366251456886521,12,-0.7950019836425781,-3.2550010681152344,-8.710002899169922,-6.760002136230469,-2.4199981689453125,1,-0.027111558214308218,-1.4390252979650993,95.30999755859376,-1.1925876528697696,95.11000061035156,-3.122347299422361,94.5500030517578,-0.027111558214308218 5162,2016-12-21,94.6500015258789,95.87000274658205,94.33999633789062,95.61000061035156,548600.0,-0.013034410637237426,1.0675715382989377,-1.3714182951684728,57.32393594329763,57.94783044262434,0.4375253269135726,-0.20020805843351752,-3.0473696617652593,-1.235132205039477,10.583481244504197,1.5600051879882812,0.9679742099938409,0.0710018157958956,-1.369451157722395,1.511454789314186,-0.6492246709632497,0.7912283025550408,-0.49860473632811875,32.47443762781186,-24.02861343059549,0.7202264867591425,12,0.4549980163574219,-1.2600021362304688,-7.58000373840332,-5.540000915527344,-1.3899993896484233,2,-0.012044367366827013,2.951227681686655,95.9000015258789,-1.4390252979650993,95.30999755859376,-1.1925876528697696,95.11000061035156,-0.012044367366827013 5163,2016-12-22,92.47000122070312,94.52999877929688,92.0999984741211,94.52999877929688,763000.0,-0.023032226836042224,1.3592263932920505,2.1458328366274864,45.525757711525564,55.7773359950514,2.361020929127193,1.9589395564628376,-0.8655874822191834,1.0050764199197886,10.785067248909574,2.5500030517578125,0.8353511234353448,-2.031998443603513,-3.7402652722942236,-0.323731614912802,-2.886131857948868,-1.1778650292581574,3.7399978637695312,9.585561867264367,-48.643130257095414,0.8541334143453535,12,1.6499977111816406,0.9650001525878906,-5.215002059936523,-3.4300003051757812,0.769996643066392,3,0.02173680231097963,1.0675715382989377,94.6500015258789,2.951227681686655,95.9000015258789,-1.4390252979650993,95.30999755859376,0.02173680231097963 5164,2016-12-23,92.8000030517578,93.77999877929688,92.55999755859376,92.55999755859376,251800.0,0.00356874474638591,-9.166444147753644,-0.11650765903231117,44.02303547751163,54.35418514896234,1.821215117009345,1.5775023762802505,-1.1863898594078677,0.721526661855151,10.808012776857401,1.30999755859375,0.6336209912423243,-1.617996597290059,-3.488348237791101,0.2523550432109829,-2.55317241754058,-0.682820777039538,3.327796020507833,18.13483075001248,-39.06544286379106,0.9351758202505182,12,1.3199958801269673,1.3549957275390767,-5.165004730224595,-3.7600021362304545,1.0499954223632955,4,0.023168036915745427,1.3592263932920505,92.47000122070312,1.0675715382989377,94.6500015258789,2.951227681686655,95.9000015258789,0.023168036915745427 5165,2016-12-27,93.13999938964844,93.45999908447266,92.41999816894531,93.0,280800.0,0.003663753520579238,1.6666731875268985,0.5833174391252519,44.596154580583324,52.92599749981115,1.380241075361596,1.2537432225998515,-1.4937035800025456,0.39083246726028165,10.863160335692465,1.0400009155273438,0.4107669379905019,-1.247500228881833,-3.182495323422529,0.6874948656588629,-2.214997776152174,-0.2800026816114922,2.90724367065431,26.94302463938269,-28.08712176048932,0.9674975472703473,12,0.8899993896484375,1.0149993896484375,-4.709999084472656,-4.099998474121094,2.029998779296875,1,0.018359449169834452,-9.166444147753644,92.8000030517578,1.3592263932920505,92.47000122070312,1.0675715382989377,94.6500015258789,0.018359449169834452 5166,2016-12-28,92.56999969482422,93.41999816894531,92.2699966430664,93.41999816894531,318300.0,-0.006119816389944743,1.705890800728833,-6.071444141689374,33.16956080406608,50.71395435521268,1.7677336564151176,1.7595909938427496,-0.8911680337312902,0.9343413459654357,10.907132801367442,1.1500015258789062,0.18955849222146526,-1.7194999694824276,-3.815907860529123,0.37690792156426767,-2.7677039150057823,-0.6712960239590728,3.398298473754892,12.46686175228978,-35.71363867878997,1.04820394552335,12,1.4599990844726562,1.5849990844726562,-3.4849987030029297,-3.854999542236328,2.4800033569335795,2,0.01490760784236178,1.6666731875268985,93.13999938964844,-9.166444147753644,92.8000030517578,1.3592263932920505,92.47000122070312,0.01490760784236178 5167,2016-12-29,92.66000366210938,92.94000244140624,92.11000061035156,92.4499969482422,328400.0,0.0009722800862252967,1.1558369498444832,-0.24706716571970574,30.70065972343714,48.51346686126921,1.5595526798814632,1.6460834862594993,-0.9604593446627803,0.8185799862133791,11.278998992516453,0.8300018310546733,0.06960106604543626,-1.5609962463378935,-3.7791021665273803,0.6571096738515934,-2.670049206432637,-0.45194328624315006,3.230928512580576,23.045478092965574,-19.054562695878126,1.1090529600947436,12,1.3699951171875,1.4949951171875,-3.5400028228759766,-4.320003509521484,2.599998474121108,3,0.008849553878870875,1.705890800728833,92.56999969482422,1.6666731875268985,93.13999938964844,-9.166444147753644,92.8000030517578,0.008849553878870875 5168,2016-12-30,92.48999786376952,92.97000122070312,92.18000030517578,92.9499969482422,222000.0,-0.0018347268683454043,2.1599554450157927,-2.190401801933002,31.33940840025987,45.32238317458575,1.571921078662399,1.8212560164696896,-0.7748355130918156,0.9563091342118781,11.453199714097861,0.7900009155273438,-0.08962514211317796,-1.6750019073486442,-4.011454392652425,0.6614505779551365,-2.8432281500005274,-0.5067756646967609,3.325115636909061,22.754351500752954,-15.0192875529521,1.1682262426518897,12,1.540000915527358,1.665000915527358,-3.197498321533189,-4.149997711181626,2.7400054931640767,4,0.008325270734627077,1.1558369498444832,92.66000366210938,1.705890800728833,92.56999969482422,1.6666731875268985,93.13999938964844,0.008325270734627077 5169,2017-01-03,93.3499984741211,93.66000366210938,92.75,93.12000274658205,345100.0,0.009298309333062083,1.14116971241877,-0.4999917071632905,41.392411175601445,43.664799790421064,0.4872489057958944,1.0198441919834522,-1.5989091211352644,0.05609099407557494,11.83235051570126,1.170005798339858,-0.1685713134069573,-0.8190013885498075,-3.149267920702016,1.511265143602401,-1.9841346546259189,0.3461318775263038,2.39081272602634,79.99970466918026,41.86164050564381,1.1651332660761078,1,0.6800003051757812,0.8050003051757812,-4.057498931884766,-5.009998321533203,2.970001220703125,1,-0.001178367564538041,2.1599554450157927,92.48999786376952,1.1558369498444832,92.66000366210938,1.705890800728833,92.56999969482422,-0.001178367564538041 5170,2017-01-04,94.44000244140624,94.5199966430664,91.88999938964844,93.2699966430664,426700.0,0.011676529031624083,2.954900329843683,5.0870762290190275,47.266543507465066,41.704163035971966,-0.8260052231448327,-0.0241418105631368,-2.637000315102412,-1.0806548359173433,12.269117032064752,2.6299972534179688,-0.21045570431159888,0.24100227355955894,-2.0868778887917756,2.5688824359108935,-0.9229378076161083,1.4049423547352262,1.2279925042206656,96.95839219770251,57.06113774944623,1.1639400811756673,1,-0.5600013732910014,-0.3900032043456889,-4.295001983642564,-5.995002746582017,2.4199981689453267,2,-0.0062473946636246724,1.14116971241877,93.3499984741211,2.1599554450157927,92.48999786376952,1.1558369498444832,92.66000366210938,-0.0062473946636246724 5171,2017-01-05,94.70999908447266,95.22000122070312,93.9000015258789,94.12000274658205,433800.0,0.0028589224490325194,-1.563109241207668,0.504267875191543,51.455178477853465,41.052078873144836,-1.4332802013738757,-0.25856455434123404,-2.8918185229155142,-1.3959785676319,12.549821209991086,1.3199996948242188,-0.37633524890866,0.47999877929687784,-1.8582593049834912,2.818256863577247,-0.6891302628433067,1.6491278214370624,0.8068760389151066,84.68462895502554,40.623120963711756,1.1691290421401814,1,-1.154998779296875,-0.6599998474121094,-4.192499160766602,-6.2649993896484375,2.4599990844726562,3,0.00485692206651156,2.954900329843683,94.44000244140624,1.14116971241877,93.3499984741211,2.1599554450157927,92.48999786376952,0.00485692206651156 5172,2017-01-06,93.9499969482422,94.45999908447266,93.04000091552734,93.44000244140624,528600.0,-0.008024518462434016,-1.1679401761170387,0.8644028345316989,46.760229639589916,41.189242420707544,-0.8750352834956061,0.415635487711711,-2.084536692704546,-0.6986374214643973,12.329035278811878,1.6699981689453125,-0.5549036416364004,-0.21200332641599573,-2.49650116854707,2.0724945157150785,-1.3542522474815257,0.9302455946495343,1.421803145795991,61.861754530666914,14.73968627686196,1.1422489210655338,1,-0.39499664306642046,0.10000228881834516,-3.3749961853027486,-5.469997406005874,4.410003662109361,4,0.011708420854144252,-1.563109241207668,94.70999908447266,2.954900329843683,94.44000244140624,1.14116971241877,93.3499984741211,0.011708420854144252 5173,2017-01-09,94.29000091552734,94.6999969482422,93.73999786376952,93.9499969482422,370900.0,0.00361898859318166,-1.5263062791748034,0.666681626424852,45.46461157252174,41.349417542375335,-1.0389827320304335,-0.03650233705081973,-2.371690389176905,-1.087986057534792,11.6733696266337,0.9599990844726847,-0.8591537048159381,0.1980007171630831,-1.9723018416465692,2.3683032759727354,-0.887150562241743,1.2831519965679092,0.9425271503352519,72.07207826425642,24.49502611961003,1.085151279404826,1,-0.7350006103515625,-0.24000167846679688,-3.3500003814697266,-5.810001373291016,5.1699981689453125,0,0.0102874240246551,-1.1679401761170387,93.9499969482422,-1.563109241207668,94.70999908447266,2.954900329843683,94.44000244140624,0.0102874240246551 5174,2017-01-10,94.19000244140624,94.9499969482422,94.05999755859376,94.58999633789062,559900.0,-0.0010605416603048923,-1.6969528829704772,-1.176438909458186,43.7360576077883,41.253851212064774,-0.8058180158313633,-0.03019981078841738,-2.208920300318084,-1.050709346186622,11.368037599707158,0.8899993896484375,-1.0416008287328964,0.15650215148924929,-1.9314002103012342,2.244404513279733,-0.8874490294059854,1.200453332384484,0.9088244774077907,69.06912273466634,22.213720011305796,1.04395118089524,1,-0.6350021362304545,-0.14000320434568891,-2.9000053405761577,-5.630004882812486,6.2399978637695455,1,0.011041521271584198,-1.5263062791748034,94.29000091552734,-1.1679401761170387,93.9499969482422,-1.563109241207668,94.70999908447266,0.011041521271584198 5175,2017-01-11,93.6999969482422,94.12999725341795,93.38999938964844,93.87999725341795,575400.0,-0.005202308954911139,1.1764633284341166,0.4500076295108613,37.55656225753644,41.74129581800592,-0.254820219800834,0.40080885998354177,-1.6802080358894926,-0.6259537476163501,11.588373845610136,0.8000030517577983,-0.9610511942368163,-0.2830032348632727,-2.3507717212360006,1.7847652515094552,-1.3168874780496367,0.7508810083230912,1.2704768694052007,30.275043134071495,-9.825744558514003,1.0338842431863668,1,-0.14499664306642046,0.35000228881834516,-2.5324993133545064,-5.139999389648452,6.5699996948242045,2,0.02796160973227413,-1.6969528829704772,94.19000244140624,-1.5263062791748034,94.29000091552734,-1.1679401761170387,93.9499969482422,0.02796160973227413 5176,2017-01-12,93.88999938964844,94.16000366210938,92.58000183105469,93.58000183105469,447100.0,0.002027774253943626,2.7176246723871755,-1.7222057389906504,45.11568110788697,43.342964860722574,-0.2658462955300962,0.13669334592441373,-1.8268858168502788,-0.8849151512832236,11.622697749856583,1.5800018310546875,-0.8765188709757297,-0.04150085449218466,-2.0617694653831933,1.978767756398824,-1.051635159937689,0.9686334509533197,1.0599975585937642,55.27427246973956,13.62185179788365,1.0101343054455045,1,-0.33499908447265625,0.15999984741210938,-2.722501754760742,-5.3300018310546875,7.730003356933608,3,0.031632774949517994,1.1764633284341166,93.6999969482422,-1.6969528829704772,94.19000244140624,-1.5263062791748034,94.29000091552734,0.031632774949517994 5177,2017-01-13,94.02999877929688,94.41999816894531,93.83000183105469,93.86000061035156,360700.0,0.0014911001231072696,-4.130498241889471,0.5483855089584564,63.58877977978517,46.9262283473365,-0.21353005459414476,-0.03918116707215802,-1.876229789617227,-1.091524107500362,12.020389782995522,0.589996337890625,-0.8121616614511566,0.11999855041503338,-1.8856881496714237,2.1256852505014905,-0.8828447996281881,1.1228419004582548,0.7975982666015824,61.18143188256467,14.833605097801737,1.002843350043226,1,-0.47499847412109375,0.020000457763671875,-2.8625011444091797,-5.470001220703125,7.0500030517578125,4,0.03339359173042755,2.7176246723871755,93.88999938964844,1.1764633284341166,93.6999969482422,-1.6969528829704772,94.19000244140624,0.03339359173042755 5178,2017-01-17,93.5,94.1500015258789,93.22000122070312,93.47000122070312,486800.0,-0.005636486080797143,-2.5094431968676223,0.17646530832061755,55.892212646261875,48.5373173996321,0.530602693370497,0.4301760384215356,-1.2456803432584138,-0.6437087012390066,12.406558947424884,0.9300003051757812,-0.5962096532801837,-0.3575000762939453,-2.347558111086471,1.6325579584985803,-1.3525290936902081,0.6375289411023175,1.2100931396484498,38.81856811743474,-10.639565456068304,0.9950290173962664,1,0.05500030517578125,0.5499992370605469,-2.0575008392333984,-4.665000915527344,10.650001525878906,1,0.05197861615349275,-4.130498241889471,94.02999877929688,2.7176246723871755,93.88999938964844,1.1764633284341166,93.6999969482422,0.05197861615349275 5179,2017-01-18,93.56999969482422,94.11000061035156,93.31999969482422,93.93000030517578,390300.0,0.0007486598376922338,1.1944432670707412,-12.000508646998982,53.79187573417514,49.262354313711,0.5532747751910279,0.25179759739049246,-1.0178482066418013,-0.7937642638539444,13.061981161166692,0.7900009155273438,-0.35115417479491384,-0.2105003356933537,-2.113787846363124,1.6927871749764165,-1.1621440910282388,0.7411434196415314,1.0272896948242334,53.80433881213408,1.436306475786722,0.9516437553348863,1,0.3300018310546875,0.4799995422363281,-1.8075008392333984,-4.415000915527344,10.930000305175781,2,0.06294751959878697,-2.5094431968676223,93.5,-4.130498241889471,94.02999877929688,2.7176246723871755,93.88999938964844,0.06294751959878697 5180,2017-01-19,93.48999786376952,94.37000274658205,93.27999877929688,93.94000244140624,467500.0,-0.0008549944567235457,-1.5057483360081123,1.2500105963633281,58.880251444865245,50.087362421156755,0.5412668314307467,0.19864306938934817,-0.638994612387279,-0.7992477430934457,13.49495329409831,1.0900039672851705,-0.0870510251442056,-0.199502182006853,-1.963844897272395,1.564840533258689,-1.081673539639624,0.682669175625918,0.9989999258789339,49.45640455774225,-7.630085312307266,0.8821713576327701,1,0.27500152587892046,0.5250015258789205,-1.637498855590806,-4.244998931884751,13.760002136230483,3,0.07423256604967521,1.1944432670707412,93.56999969482422,-2.5094431968676223,93.5,-4.130498241889471,94.02999877929688,0.07423256604967521 5181,2017-01-20,93.3000030517578,94.06999969482422,92.9000015258789,93.7699966430664,350400.0,-0.002032247474094251,1.1869130890500332,1.0444195785226567,56.060584167314374,51.120735146459474,0.5701808096824834,0.19380157096610162,-0.2155054511257788,-0.6986270173948554,14.37018581136151,1.1699981689453125,0.028065387425840527,-0.2594970703125199,-1.6895277134782418,1.170533572853202,-0.9745123918953738,0.45551825127033396,1.0850348018906573,26.315947979459885,-33.62752686925971,0.7150153215828606,1,0.4649963378906392,0.7149963378906392,-1.4475040435790874,-4.055004119873033,13.459999084472685,4,0.07470518074304922,-1.5057483360081123,93.48999786376952,1.1944432670707412,93.56999969482422,-2.5094431968676223,93.5,0.07470518074304922 5182,2017-01-23,93.51000213623048,93.63999938964844,93.01000213623048,93.01000213623048,248500.0,0.002250793972173648,-1.5199890136718182,-1.0638442932973722,59.58649312208189,52.6898330964106,0.3254270003405253,-0.11170985763114061,-0.22247438558225952,-0.9975266915285488,15.292716981414362,0.6299972534179545,0.01346846523578904,0.00750198364259802,-1.3272140792309273,1.3422180465161233,-0.6598560477941646,0.6748600150793607,0.8600006103515625,41.496605700762466,-22.194697428437685,0.6673580314367644,1,0.25499725341795454,0.4149971008300639,-1.2125034332275533,-4.265003204345717,14.84999847412108,0,0.08672869666430416,1.1869130890500332,93.3000030517578,-1.5057483360081123,93.48999786376952,1.1944432670707412,93.56999969482422,0.08672869666430416 5183,2017-01-24,94.4800033569336,94.66000366210938,93.69000244140624,93.91000366210938,479800.0,0.010373234932557818,1.086023446024133,1.1399993896484375,60.40518629464881,54.541958506061775,-0.6870373447875977,-0.9733078304931979,-1.0187986061124263,-2.0013939856201404,15.375859723388647,1.150001525878892,-0.04892838005990541,0.8770030975341854,-0.4328318572051728,2.1868380522735436,0.22208562016450628,1.5319205749038645,-2.5900039672851562,89.77272234672955,26.981709407756817,0.6549174773696813,1,-0.8600006103515625,-0.5550041198730469,-1.8825035095214844,-5.235004425048828,11.57999420166017,1,0.06985603555904984,-1.5199890136718182,93.51000213623048,1.1869130890500332,93.3000030517578,-1.5057483360081123,93.48999786376952,0.06985603555904984 5184,2017-01-25,94.9499969482422,95.31999969482422,94.70999908447266,94.98999786376952,289700.0,0.004974529790531701,-1.3461713397009845,-0.07017708235730045,55.30140089078411,56.51360724308929,-1.1598602566598117,-1.3428175542382235,-1.280604999958939,-2.498712982800498,15.253346283494892,0.839996337890625,0.008337916874580742,1.239496994018566,-0.1437024259113855,2.6226964139485176,0.5478972840535903,1.9310967039835418,-3.0045974731445426,84.71061873805995,25.15753814547579,0.6915997099649746,1,-0.9999961853027486,-1.0249977111816548,-2.17999649047853,-5.704998016357436,11.350006103515597,2,0.09689315295767398,1.086023446024133,94.4800033569336,-1.5199890136718182,93.51000213623048,1.1869130890500332,93.3000030517578,0.09689315295767398 5185,2017-01-26,94.8499984741211,95.43000030517578,94.55999755859376,95.0199966430664,265800.0,-0.0010531698508176035,-1.3200073242188,4.249856952129664,51.50861431103598,57.223933154550295,-0.9829463192561292,-1.1680270519717908,-1.0131325427310003,-2.418755655578906,15.078763127633504,0.870002746582017,0.054175262712163885,1.0539985656738224,-0.3907504860647606,2.4987476174124055,0.33162403980453803,1.7763730915431069,-2.7696149902343734,77.07501537941933,19.845773535305952,0.7223745258692899,1,-0.68499755859375,-0.9249992370605469,-1.9074993133544922,-5.604999542236328,10.69000244140625,3,0.10173960654845793,-1.3461713397009845,94.9499969482422,1.086023446024133,94.4800033569336,-1.5199890136718182,93.51000213623048,0.10173960654845793 5186,2017-01-27,93.9499969482422,95.26000213623048,93.62000274658205,94.98999786376952,242100.0,-0.009488682555165773,1.0759361645621202,6.117718337671496,50.0,55.714068734574155,-0.08218138123415031,-0.1679495337435668,-0.007788994935239657,-1.561476753105211,15.052249254954663,1.6399993896484375,0.10508531092513351,0.08499717712403765,-1.2400722828517843,1.4100666370998596,-0.5775375528638733,0.7475319071119486,-1.6686364550781434,38.84279021671303,-17.06515087689047,0.6625347299879144,1,0.21500396728514204,-0.024997711181654836,-0.8424987792968892,-4.704998016357436,11.819999694824205,4,0.14156469913548664,-1.3200073242188,94.8499984741211,-1.3461713397009845,94.9499969482422,1.086023446024133,94.4800033569336,0.14156469913548664 5187,2017-01-30,93.4800033569336,93.62999725341795,92.76000213623048,93.5500030517578,351500.0,-0.005002592938534445,6.565566428927541,0.06730733961778519,41.7515328748435,54.142882093305445,0.3370335234574213,0.38643914039249694,0.5433024780834046,-1.1316243202321914,15.122598616856067,1.1899948120117188,0.2512660703643803,-0.42599639892577557,-1.6401826970908786,0.7881898992393275,-1.03308954800832,0.18109675015676885,-1.0097244750488272,26.966356347260174,-25.785845666685162,0.60709314908255,1,0.6149978637695312,0.3999977111816406,0.39499664306640625,-4.235004425048828,12.509994506835923,0,0.14206245509630566,1.0759361645621202,93.9499969482422,-1.3200073242188,94.8499984741211,-1.3461713397009845,94.9499969482422,0.14206245509630566 5188,2017-01-31,93.26000213623048,93.87000274658205,92.52999877929688,93.45999908447266,422600.0,-0.0023534575610045794,1.6274477538258556,2.85711171662163,40.75544789781779,52.69439011148796,0.5804515838820095,0.7031350301274841,0.7912919349628851,-0.9520139685678259,15.14327541565645,1.3400039672851705,0.29185276843936947,-0.6844978332519389,-1.749272183330561,0.38027651682668306,-1.2168850082912428,-0.15211065821263503,2.1699981689452983,25.172516304534188,-24.4616775234943,0.5323871750393103,1,0.7199974060058452,0.3999977111816264,0.9874973297118999,-4.015003204345717,12.669998168945298,1,0.161912911518741,6.565566428927541,93.4800033569336,1.0759361645621202,93.9499969482422,-1.3200073242188,94.8499984741211,0.161912911518741 5189,2017-02-01,93.23999786376952,94.47000122070312,92.33000183105469,93.45999908447266,424000.0,-0.00021450002147482827,-1.0980455222038552,1.1000228885329943,44.95613925014238,51.147266534296534,0.6132076576071626,0.7530869521586823,0.8186743511007961,-0.9635063858212476,15.6098982251257,2.1399993896484375,0.1741329002397407,-0.6990020751953239,-1.7777510739540077,0.37974692356335993,-1.2383765745746587,-0.15962757581598908,2.1320024108886884,29.35472518168997,-21.78938958032159,0.5393744993793391,2,0.6400032043457173,0.42000198364259234,0.5375022888183736,-3.9949989318847514,13.230003356933608,2,0.13749463737177692,1.6274477538258556,93.26000213623048,6.565566428927541,93.4800033569336,1.0759361645621202,93.9499969482422,0.13749463737177692 5190,2017-02-02,93.8499984741211,94.0199966430664,93.1999969482422,93.1999969482422,474100.0,0.006542263238174195,-1.5230700611524546,-2.9545359966705727,49.59838342241976,50.42924422930824,0.06665265176522439,0.1018397463377596,0.2287726537106778,-1.5696823196696243,15.485936860075592,0.8199996948242045,0.16105641778780466,-0.0595012664794865,-1.112525450762618,0.9935229178036451,-0.5860133586210594,0.4670108256620864,1.4003218627929641,51.8770131314102,1.2034789261097885,0.5265120921415668,2,0.030002593994140625,-0.18999862670898438,0.28750038146972656,-4.604999542236328,12.980003356933594,3,0.13265854853550962,-1.0980455222038552,93.23999786376952,1.6274477538258556,93.26000213623048,6.565566428927541,93.4800033569336,0.13265854853550962 5191,2017-02-03,95.16999816894531,95.43000030517578,93.19000244140624,93.98999786376952,523900.0,0.014064994313113477,1.635284508331742,1.8153808232684865,59.253259219075375,50.3922182400853,-1.0730336934006317,-1.2458040175029623,-1.0685926400789754,-2.8928325228769154,15.76018261768905,2.2399978637695455,0.1953088724624905,1.2374984741210966,0.0945971051953336,2.3803998430468596,0.6660477896582222,1.808949158583971,-2.839996337890625,91.61283018682181,40.522407292579544,0.5714506844628809,2,-1.2899971008300781,-1.5099983215332031,-1.0774993896484375,-5.924999237060547,11.110000610351562,4,0.10896293943573743,-1.5230700611524546,93.8499984741211,-1.0980455222038552,93.23999786376952,1.6274477538258556,93.26000213623048,0.10896293943573743 5192,2017-02-06,95.0500030517578,95.48999786376952,94.69000244140624,95.12000274658205,388200.0,-0.0012608502626478835,-1.0253025196286947,-0.05932175993278127,63.47832317404849,50.73367789335193,-0.7952451303915353,-1.095332043123065,-0.9304369942827293,-2.7577167184464457,15.476331342675948,0.7999954223632812,0.20881700731544584,1.0625030517578011,-0.1850266114846164,2.3100327150002187,0.43873822013658526,1.686267883379017,-2.658001251220682,86.0760960628894,32.0522682072912,0.6237648316212092,2,-1.140003204345689,-1.360004425048814,-0.9575042724609233,-5.805004119873033,12.009994506835966,0,0.11278267487767701,1.635284508331742,95.16999816894531,-1.5230700611524546,93.8499984741211,-1.0980455222038552,93.23999786376952,0.11278267487767701 5193,2017-02-07,95.26000213623048,95.37999725341795,94.1999969482422,95.37999725341795,415900.0,0.002209353789902835,18.66747202441924,1.7142234332414048,64.34640912317406,51.73867880806192,-0.9867311412299671,-1.2953482255416588,-1.1236519988329547,-2.952178584802013,15.29316595713368,1.1800003051757528,0.26751052244841844,1.2240020751953296,-0.14276733919911067,2.5907714895897698,0.5406173679981094,1.9073867823925497,-2.744080493164077,92.72164505404649,37.07263329732904,0.683384707197221,2,-1.3500022888183736,-1.5700035095214986,-1.167503356933608,-6.015003204345717,11.959999084472642,1,0.11263904563212335,-1.0253025196286947,95.0500030517578,1.635284508331742,95.16999816894531,-1.5230700611524546,93.8499984741211,0.11263904563212335 5194,2017-02-08,95.2300033569336,95.31999969482422,94.5199966430664,95.20999908447266,273000.0,-0.0003149147451623202,7.000152590218967,-0.16670905391662139,64.89735557012905,53.22631672573893,-1.020112173330972,-1.247394862176236,-1.0920235389503574,-2.9255005322843033,15.32188795739205,0.8000030517578125,0.295929417741462,1.1420032501220732,-0.32490366722988995,2.6089101674740363,0.4085497914460916,1.8754567087980547,-2.5951186650390667,88.69586850878272,30.930760297113522,0.733453458675983,2,-1.3200035095214844,-1.5400047302246094,-1.1375045776367188,-5.985004425048828,12.05999755859375,2,0.11235951455485416,18.66747202441924,95.26000213623048,-1.0253025196286947,95.0500030517578,1.635284508331742,95.16999816894531,0.11235951455485416 5195,2017-02-09,96.31999969482422,96.76000213623048,95.08999633789062,95.23999786376952,325400.0,0.011445934048801787,-1.4202896948253192,53.98855835240346,72.40359374840787,55.71560492000647,-2.100556133684819,-2.2462072864828855,-2.1441569524707234,-3.9860075087453453,15.228483106970975,1.670005798339858,0.2770019903111063,2.100999450683588,0.34126379260089834,3.860735108766278,1.2211316216422432,2.980867279724933,-3.570910476054692,87.67500058769821,24.860569820935588,0.8798678290413431,2,-1.7749977111816406,-1.9949989318847656,-2.2275009155273438,-7.075000762939453,11.209999084472656,3,0.10537792315238481,7.000152590218967,95.2300033569336,18.66747202441924,95.26000213623048,-1.0253025196286947,95.0500030517578,0.10537792315238481 5196,2017-02-10,96.86000061035156,97.25,96.0199966430664,96.33999633789062,485000.0,0.00560632181518117,-1.1206887479940018,0.4814846211446835,73.69169624367456,59.264511960987704,-2.4410676286646122,-2.690223805540967,-2.664384973435091,-4.496273104877488,14.728216597321458,1.2300033569335938,0.27682742283917605,2.4925003051757812,0.38313389770554807,4.601866712646014,1.4378171014406576,3.547183508910905,-3.870256616534377,87.21314755984685,20.80566164421515,1.05468320373512,2,-2.0699996948242188,-2.0699996948242188,-2.895000457763672,-7.615001678466797,9.55999755859375,4,0.10293207885482514,-1.4202896948253192,96.31999969482422,7.000152590218967,95.2300033569336,18.66747202441924,95.26000213623048,0.10293207885482514 5197,2017-02-13,97.16999816894531,97.87999725341795,97.0,97.0,473200.0,0.0032004703349197694,-9.35302037519057,0.32691686962645616,70.98286178137933,62.62311350360565,-2.427915479157207,-2.9016901126930463,-2.9344808039488157,-4.7734727327996325,14.589026867926336,1.019996643066392,0.3182998724272892,2.6454978942871037,0.20108929149400012,5.089906497080207,1.423293592890559,3.8677021956836484,-3.839433694633499,80.70654821756236,16.541837529687342,1.2222043013965513,2,-2.0649986267089844,-2.0649986267089844,-3.3674983978271484,-7.924999237060547,9.470001220703125,0,0.09375322406111808,-1.1206887479940018,96.86000061035156,-1.4202896948253192,96.31999969482422,7.000152590218967,95.2300033569336,0.09375322406111808 5198,2017-02-14,98.36000061035156,98.37999725341795,96.68000030517578,97.1999969482422,469500.0,0.012246603517859889,1.833335452615025,6.823624450228801,73.91310395894416,65.84055402680585,-3.1496205807146396,-3.909359919467491,-4.0563910299090935,-5.941946417312181,14.16586825699099,1.6999969482421733,0.47728683500710645,3.5925003051757756,0.6594808282044511,6.5255197821471,2.125990566690106,5.059010043661445,-4.574492858129133,99.48195233408083,36.349883342337506,1.4665097384856647,2,-2.5750007629394673,-3.0050010681152344,-4.557500839233398,-9.115001678466797,8.229995727539062,1,0.08845055809532609,-9.35302037519057,97.16999816894531,-1.1206887479940018,96.86000061035156,-1.4202896948253192,96.31999969482422,0.08845055809532609 5199,2017-02-15,99.45999908447266,99.72000122070312,97.77999877929688,98.4499969482422,453800.0,0.011183392306784112,1.5359402815384384,0.8706887479940002,78.35182345577262,69.0353806971784,-3.6593447145570366,-4.791112247747705,-5.063150275161945,-7.0136414272862595,13.972040478194609,1.94000244140625,0.774583019372173,4.397998809814453,0.8524070949691804,7.943590524659726,2.625202952391817,6.1707946672370895,-5.123152592106763,94.38440902739329,31.6521708813019,1.772795857422634,2,-3.0049972534179688,-3.43499755859375,-5.657499313354492,-10.21500015258789,6.2399978637695455,2,0.07802133729802074,1.833335452615025,98.36000061035156,-9.35302037519057,97.16999816894531,-1.1206887479940018,96.86000061035156,0.07802133729802074 5200,2017-02-16,100.43000030517578,100.56999969482422,99.5,99.58000183105469,590500.0,0.009752676750773848,-1.1188067954344592,0.8415808676340736,89.51226705892914,72.39749267938436,-4.02062802904247,-5.496327133526464,-5.9450939823343845,-7.9348812897153636,14.17338730273042,1.1100006103515625,1.1568044678460723,5.020999908447266,0.8245264781472628,9.217473338747268,2.9227631932972713,7.11923662359726,-5.33951215084268,96.92309240112814,29.881440529549508,2.0982367151499997,2,-3.045001983642578,-3.979999542236328,-6.627500534057617,-11.185001373291016,5.220001220703125,3,0.0683062888529935,1.5359402815384384,99.45999908447266,1.833335452615025,98.36000061035156,-9.35302037519057,97.16999816894531,0.0683062888529935 5201,2017-02-17,100.2699966430664,100.41000366210938,99.5,100.23999786376952,550000.0,-0.0015931859167895857,4.870748634148742,0.03529274488158138,93.02911160576964,75.68091361624228,-3.420849662639256,-5.0460912429283695,-5.705135988329545,-7.712500479041296,14.129779105431822,0.9300003051757812,1.5513475555263199,4.512496566772455,-0.0850250336677334,9.110018167212644,2.213735766552361,6.81125736699255,-4.3027866422547305,92.28783807637241,19.34344264315834,2.2987608002200948,2,-2.884998321533203,-3.819995880126953,-6.467496871948242,-11.02499771118164,5.9200057983398295,4,0.07240453155767113,-1.1188067954344592,100.43000030517578,1.5359402815384384,99.45999908447266,1.833335452615025,98.36000061035156,0.07240453155767113 5202,2017-02-21,101.62000274658205,102.45999908447266,99.30999755859376,100.0,552500.0,0.013463709471551066,-1.0999956766874375,54.002288911470316,96.34144484762305,79.23591758562549,-4.180520243517407,-6.068498971306383,-6.997182389050778,-8.998352122453753,14.370634655213266,3.150001525878892,1.952843503321617,5.457002639770522,0.2978348531580224,10.616170426383022,2.877418746464272,8.036586533076772,-4.9163463947283645,85.46718831672842,6.212290522002789,2.5795838933062503,2,-3.130004882812514,-4.225002288818374,-7.817502975463881,-12.37500381469728,4.930000305175753,1,0.04723474997666943,4.870748634148742,100.2699966430664,-1.1188067954344592,100.43000030517578,1.5359402815384384,99.45999908447266,0.04723474997666943 5203,2017-02-22,101.08000183105469,102.08000183105469,100.51000213623048,101.33000183105469,603200.0,-0.005313923449441371,-1.2589933585817261,-0.15432072601571895,91.09016360011384,82.14622958895714,-3.0487406538887996,-5.2793663126310975,-6.416552192460941,-8.398282329381601,15.679268713490913,1.5699996948242045,2.209625178029853,4.587001800537109,-0.9494275464563344,10.123431147530553,1.8187871270403804,7.355216474033838,-3.3402037873295853,70.51288112328156,-14.4321855113039,2.7682146734967232,2,-2.305004119873047,-3.6850013732910156,-7.277502059936523,-11.835002899169922,5.689994812011719,2,0.05500591074272765,-1.0999956766874375,101.62000274658205,4.870748634148742,100.2699966430664,-1.1188067954344592,100.43000030517578,0.05500591074272765 5204,2017-02-23,104.1500015258789,106.0,101.08000183105469,101.08000183105469,1203400.0,0.03037197901871247,-2.2052108521313847,-12.279998779296875,92.9166793823239,84.42546132605892,-5.275109374083939,-8.036838055785296,-9.398772680792007,-11.374742258312736,18.040084929868062,4.9199981689453125,2.564560443152601,7.197001266479489,0.7469658317450012,13.647036701213977,3.9719835491122524,10.422018983846726,-5.560567294819251,72.34681914806261,-16.087922529179025,3.225017717367244,2,-3.140003204345703,-4.9850006103515625,-10.347501754760742,-14.90500259399414,2.720001220703139,3,0.023427698283858822,-1.2589933585817261,101.08000183105469,-1.0999956766874375,101.62000274658205,4.870748634148742,100.2699966430664,0.023427698283858822 5205,2017-02-24,104.5,104.52999877929688,102.0999984741211,103.27999877929688,627500.0,0.0033605229860138586,2.7968790978232363,0.39739457393430766,92.29375731467384,86.49235700061439,-4.853106295894236,-8.038977050552276,-9.634160420581622,-11.653923227498666,20.404526610630874,2.4300003051757812,2.953296914640788,7.064499664306638,-0.12456378941237745,14.253563118025653,3.4699679374471373,10.659031391166138,-4.428452615152281,77.57848351868911,-10.022396997100913,3.594531726859505,2,-3.1599998474121094,-5.334999084472656,-10.524999618530273,-15.255001068115234,2.2900009155273438,4,0.01148322438509286,-2.2052108521313847,104.1500015258789,-1.2589933585817261,101.08000183105469,-1.0999956766874375,101.62000274658205,0.01148322438509286 5206,2017-02-27,107.25,107.63999938964844,104.20999908447266,104.36000061035156,825000.0,0.026315789473684292,-1.1504687649478618,2.3688495885133953,94.65590657959683,89.12269531152744,-6.676386260330219,-10.267927477896109,-12.242001354837,-14.304579997477802,22.36898587722367,3.4300003051757812,3.466828915298805,9.149499511718744,0.9311160862191628,17.367882937218326,5.0403077989689535,13.258691224468535,-6.1699981689453125,95.31813560719159,7.21355573199061,4.109191712749794,2,-5.090000152587891,-7.2649993896484375,-13.360000610351562,-18.005001068115234,-1.6800003051757812,0,-0.014918400691105727,2.7968790978232363,104.5,-2.2052108521313847,104.1500015258789,-1.2589933585817261,101.08000183105469,-0.014918400691105727 5207,2017-02-28,106.76000213623048,107.7699966430664,106.30999755859376,107.25,837400.0,-0.0045687446505315865,-1.1007074992727637,-0.16954946963816636,91.24819937563753,91.04881702449337,-5.2333286538935795,-9.203902435681343,-11.597777817138976,-13.715003857970515,23.86052778853583,1.459999084472642,3.8702268053011295,7.995501708984392,-0.7781877961768942,16.76919121414568,3.608656956403749,12.382346461565035,-4.660003662109389,86.08821940726092,-1.373164584996772,4.386844752580644,2,-3.9850044250488423,-6.710002899169936,-12.870002746582045,-17.515003204345717,-1.5900039672851705,1,-0.0053390753411273195,-1.1504687649478618,107.25,2.7968790978232363,104.5,-2.2052108521313847,104.1500015258789,-0.0053390753411273195 5208,2017-03-01,108.36000061035156,108.91999816894531,107.27999877929688,107.56999969482422,794500.0,0.014986871881844,-1.3941548931051573,-1.6122537952511171,92.3275159413004,92.60167174510757,-5.884467580316127,-10.134231282578753,-13.02468023676576,-15.215328170395452,25.729887131525516,2.1599960327148295,4.312006515974645,8.84050025939942,-0.5180573826611408,18.19905790145998,4.1612214383691395,13.5197790804297,-5.126002502441409,92.85717066107178,5.322595716126244,4.67927882103028,3,-4.245002746582031,-7.7350006103515625,-14.51500129699707,-18.22500228881836,-2.220001220703125,2,-0.016703558032472476,-1.1007074992727637,106.76000213623048,-1.1504687649478618,107.25,2.7968790978232363,104.5,-0.016703558032472476 5209,2017-03-02,106.05999755859376,108.4000015258789,105.97000122070312,108.06999969482422,987100.0,-0.02122557252494217,-1.2191836180137747,-2.5443035529759253,79.12677245297232,91.44772790000124,-2.849449909006111,-7.193347822669708,-10.592791658363112,-12.823702374153598,27.888464787870692,2.4300003051757812,4.778174331993597,5.899497222900408,-3.404103529290367,15.203097975091183,1.2476968468050131,10.551297598995802,-1.688799438476579,58.06450530310086,-28.235662331609532,4.651800376095391,3,-1.944999694824233,-5.434997558593764,-12.287496566772475,-15.324996948242202,-0.4700012207031392,3,0.0066943154894982815,-1.3941548931051573,108.36000061035156,-1.1007074992727637,106.76000213623048,-1.1504687649478618,107.25,0.0066943154894982815 5210,2017-03-03,106.3000030517578,106.91999816894531,105.27999877929688,105.79000091552734,481200.0,0.0022629219186192095,-1.1437810721996997,-0.2537321364179788,78.74541632670511,89.86065064677186,-2.424156145109123,-6.801524261159997,-10.701851032060418,-12.958422669426653,29.97676364890232,1.6399993896484375,5.173882738679865,5.517002487182609,-3.6741444797666105,14.708149454131828,0.9214290037079991,10.112575970657218,2.619995117187514,44.37376589254994,-40.0837501139123,4.595573483474612,3,-2.185005187988267,-5.675003051757798,-12.362503051757798,-15.495002746582017,-0.4400024414062358,4,0.005362179477518048,-1.2191836180137747,106.05999755859376,-1.3941548931051573,108.36000061035156,-1.1007074992727637,106.76000213623048,0.005362179477518048 5211,2017-03-06,105.54000091552734,106.3000030517578,105.0999984741211,105.5199966430664,472700.0,-0.00714959656078662,-1.7907063394900398,0.039223899352253254,74.80733198956044,87.46797144032047,-0.9364687393734101,-5.507148064134199,-9.836054743613673,-12.099200220573934,32.745750681850126,1.2000045776367045,5.443005750255722,4.238500213623041,-4.7879291182503465,13.264929545496429,-0.27471445231364555,8.751714879559728,3.307197265625007,11.518389438680234,-70.38095872898198,4.513214665936692,3,-0.8250007629394531,-4.915000915527344,-11.495000839233398,-14.390003204345703,0.40000152587889204,0,0.011843850569988934,-1.1437810721996997,106.3000030517578,-1.2191836180137747,106.05999755859376,-1.3941548931051573,108.36000061035156,0.011843850569988934 5212,2017-03-07,105.7699966430664,106.12000274658205,105.22000122070312,105.61000061035156,732500.0,0.0021792280229668837,1.0930067510623025,7.998093058733791,73.28721173401013,85.48986567742006,-0.5765064519635388,-5.157266269518033,-9.915105100874115,-12.22092474411815,35.61751299586247,0.9000015258789205,5.5674092366108,3.9324962615966825,-4.799216607952715,12.66420913114608,-0.43336017317801634,8.298352696371381,2.927313549804694,17.539220483527895,-59.56927052058238,4.365856434774699,3,-0.7699966430664062,-5.144996643066406,-11.724996566772461,-14.619998931884766,-0.20999908447264204,1,-0.0018908665461823126,-1.7907063394900398,105.54000091552734,-1.1437810721996997,106.3000030517578,-1.2191836180137747,106.05999755859376,-0.0018908665461823126 5213,2017-03-08,105.98999786376952,106.37999725341795,105.58999633789062,105.58999633789062,396700.0,0.002079996479961377,-2.949989509622466,2.5000715273472003,71.72319587576541,83.13503417669135,-0.029927465633278416,-4.77711147855878,-9.908213673511867,-12.341612934787904,38.94439982202114,0.7900009155273295,5.726308570195727,3.615997695922843,-4.723842735858042,11.955838127703728,-0.5539225199675997,7.785917911813286,2.563419860351587,26.969653533330746,-45.97263834173906,4.16992021589044,3,-0.4799995422363139,-5.364997863769517,-12.002496719360337,-13.344997406005845,-0.6199951171874716,2,-0.00773657619918211,1.0930067510623025,105.7699966430664,-1.7907063394900398,105.54000091552734,-1.1437810721996997,106.3000030517578,-0.00773657619918211 5214,2017-03-09,105.93000030517578,106.77999877929688,105.30999755859376,106.01000213623048,317700.0,-0.0005660681177751536,-1.2272622185231687,-0.2000038146827564,69.47590636816244,80.59971740485673,0.3454429187245438,-4.083772736702656,-9.627981181825305,-12.1798865874362,42.49020939563929,1.4700012207031108,5.717984890765948,3.021000289916998,-4.74207570567944,10.784076285513436,-0.8605377078812211,6.902538287715217,2.48528064894532,45.60450385871365,-23.30038924434178,3.881537997798217,3,0.6349983215332031,-5.305000305175781,-12.110000610351562,-12.540000915527344,0.470001220703125,3,0.00198243258630848,-2.949989509622466,105.98999786376952,1.0930067510623025,105.7699966430664,-1.7907063394900398,105.54000091552734,0.00198243258630848 5215,2017-03-10,106.47000122070312,106.52999877929688,104.55999755859376,106.02999877929688,315700.0,0.005097714660357244,6.035749318801039,-5.49990463475012,71.3793148807317,78.01342943831615,0.12770338272601123,-4.031046096104603,-9.947892314324818,-12.60440559960017,45.01072841889188,1.9700012207031108,5.827264253686849,3.0535011291503906,-4.206701639547674,10.313703897848455,-0.5766002551986418,6.683602513499423,1.8126684342179828,86.03615368753857,19.259188101590283,3.6301013843490297,3,0.26999664306640625,-5.415000915527344,-12.700000762939453,-13.03499984741211,0.6999969482421875,4,-0.008265284800629713,-1.2272622185231687,105.93000030517578,-2.949989509622466,105.98999786376952,1.0930067510623025,105.7699966430664,-0.008265284800629713 5216,2017-03-13,106.83000183105469,107.08999633789062,106.25,106.25,457500.0,0.0033812398443135994,-1.8965299518560417,1.3181786655569427,69.28200688621935,75.57274138393635,-0.3331763038079174,-3.8006850161785053,-10.060706523362995,-12.842784433867308,47.39611324801062,0.839996337890625,5.5849930568544295,2.915001678466794,-3.798211492334673,9.62821484926826,-0.4416049069339465,6.271608263867535,1.2293074980867829,89.7235323209051,24.265193063297417,3.3566065854007365,3,-0.09000396728515625,-5.775001525878906,-13.060001373291016,-12.78000259399414,0.9499969482421875,0,-0.009079857756036813,6.035749318801039,106.47000122070312,-1.2272622185231687,105.93000030517578,-2.949989509622466,105.98999786376952,-0.009079857756036813 5217,2017-03-14,106.27999877929688,106.79000091552734,105.87999725341795,106.69000244140624,249700.0,-0.005148395041943421,1.9836155789579475,-0.7069006340269677,69.23075186756475,73.0064342646324,0.15821595951098288,-2.6700864677500533,-9.267713246479872,-12.179829291874412,49.392978051119464,0.950004577636733,5.368401470242759,1.909498596191412,-4.073246923928096,7.89224411631092,-1.081874163868335,4.900871356251159,1.5693518436117273,67.98427077427819,3.0345419120192645,2.991372760059751,3,0.20000076293945312,-4.720001220703125,-12.509998321533203,-12.229999542236328,1.730003356933608,1,-0.0031990623051914024,-1.8965299518560417,106.83000183105469,6.035749318801039,106.47000122070312,-1.2272622185231687,105.93000030517578,-0.0031990623051914024 5218,2017-03-15,107.05999755859376,107.5500030517578,105.9499969482422,106.36000061035156,489200.0,0.0073390928514842635,-1.1052652712944857,-1.7072943803499263,62.95634533768062,71.20972014071111,-0.9226024448309147,-2.914302191542845,-9.785167581115331,-12.842950010262356,51.282977354739664,1.6000061035155966,4.775469866891029,2.254497528076186,-3.122660838602698,7.63165589475507,-0.43408165526325604,4.943076711415628,0.5919918804559501,83.61188652381007,18.788273286350133,2.6885791833394452,3,-1.004997253417983,-5.500000000000014,-13.259998321533217,-13.009998321533217,0.9400024414062358,2,-0.014010835365273144,1.9836155789579475,106.27999877929688,-1.8965299518560417,106.83000183105469,6.035749318801039,106.47000122070312,-0.014010835365273144 5219,2017-03-16,107.22000122070312,107.83000183105469,106.9000015258789,107.5,217700.0,0.001494523311770024,-1.021743817690279,-0.39999999999999186,62.31883657352007,69.38454461257942,-1.0066112554449234,-2.5962488499798155,-9.703079076145045,-12.879008851693058,52.58465505524721,0.9300003051757812,4.24192741731639,2.026501083374029,-2.8203157005882105,6.873317867336269,-0.39690730860708356,4.449909475355142,-2.660003662109361,81.34557145723569,17.38621036838969,2.4234083919811193,3,-1.0250015258789062,-5.500003814697266,-13.420001983642578,-13.170001983642578,2.3799972534179688,3,-0.017254229183536585,-1.1052652712944857,107.05999755859376,1.9836155789579475,106.27999877929688,-1.8965299518560417,106.83000183105469,-0.017254229183536585 5220,2017-03-17,107.29000091552734,107.86000061035156,106.9499969482422,107.0,628200.0,0.0006528604180868758,-3.6666014593402387,-1.0357220708446866,50.23923968960442,66.65475657925099,-1.029694967758573,-2.2408532130226604,-9.560321247166783,-12.822120967594145,53.56477725113172,0.9100036621093608,3.457063543415842,1.7535007476806612,-2.6219489650382855,6.128950460399608,-0.434224108678805,3.9412256040401275,-2.664603271484367,71.21218543250522,10.756032513352586,2.1877248563594702,3,-1.0800018310546875,-5.285003662109375,-13.490001678466797,-13.240001678466797,2.4799957275390625,4,-0.008295268730113659,-1.021743817690279,107.22000122070312,-1.1052652712944857,107.05999755859376,1.9836155789579475,106.27999877929688,-0.008295268730113659 5221,2017-03-20,107.52999877929688,107.79000091552734,106.3499984741211,107.0,325300.0,0.0022369080223840765,1.7428538212256406,1.827576227934019,54.74720012794036,64.59475528968767,-1.0702770730749052,-2.0122305224668082,-9.589090322214076,-12.95282571408525,54.40125030370695,1.44000244140625,3.032313414311332,1.6304985046386662,-2.055585044745939,5.3165820540232716,-0.2125432700536436,3.473540279330976,-2.775217016601559,83.33326911294965,25.04043473833066,1.8430417746923031,3,-1.3199996948242188,-5.060001373291016,-13.09499740600586,-13.204998016357422,2.470001220703125,0,-0.003347908624926621,-3.6666014593402387,107.29000091552734,-1.021743817690279,107.22000122070312,-1.1052652712944857,107.05999755859376,-0.003347908624926621 5222,2017-03-21,106.41999816894531,108.11000061035156,106.20999908447266,107.9800033569336,436200.0,-0.010322706434971796,1.087914114801447,-2.9434127943801465,37.27034252130105,60.76666047252497,0.15826595393657783,-0.5525160817404497,-8.251903258264605,-11.718758500861256,54.504936048093654,1.9000015258789062,2.566143576442286,0.28049812316893963,-2.8091817391220815,3.3701779854599607,-1.264341807976578,1.8253380543144573,-1.541007652343751,21.759278882153797,-30.83284517671225,1.5448399311455125,3,-0.08499908447265625,-3.6199989318847656,-11.629997253417969,-11.849998474121094,3.7300033569335938,1,0.012779558670847901,1.7428538212256406,107.52999877929688,-3.6666014593402387,107.29000091552734,-1.021743817690279,107.22000122070312,0.012779558670847901 5223,2017-03-22,106.63999938964844,106.9000015258789,106.16000366210938,106.5,219700.0,0.0020672920925433047,1.2424053266749897,-0.08974290004059216,55.23466549150295,59.184300375118355,0.04488380572657036,-0.3527020900991431,-8.248438520508657,-11.811834862476331,54.597236291730624,0.7399978637695312,2.215698023750363,0.22249946594237713,-1.7483607048160934,2.1933596367008477,-0.7629306194368581,1.2079295513216124,-1.5671482674218709,24.615204037716655,-26.15759776076852,0.9854300853792317,3,-0.30500030517578125,-3.8400001525878906,-11.53499984741211,-11.755001068115234,3.5200042724609375,2,0.012846987569610224,1.087914114801447,106.41999816894531,1.7428538212256406,107.52999877929688,-3.6666014593402387,107.29000091552734,0.012846987569610224 5224,2017-03-23,106.58999633789062,106.91000366210938,106.11000061035156,106.62999725341795,383100.0,-0.00046889583687170777,1.6666158052005848,-0.2857220708445851,52.710214535477505,57.10995589231233,0.22166295960143145,-0.1165011845817645,-7.967719423227379,-11.628959373577516,53.5898949206064,0.8000030517578125,1.8989497691974009,0.05049667358397869,-1.606444319226597,1.7074376663945543,-0.7779738228213091,0.8789671699892665,-1.3349162463765651,23.999786376953125,-26.443047852282646,0.8284704964052864,3,0.4050025939941406,-3.2399978637695312,-11.019996643066406,-11.454998016357422,4.310005187988281,3,0.013228292621754623,1.2424053266749897,106.63999938964844,1.087914114801447,106.41999816894531,1.7428538212256406,107.52999877929688,0.013228292621754623 5225,2017-03-24,105.6999969482422,106.98999786376952,105.4000015258789,106.98999786376952,375800.0,-0.008349745944517317,1.465108851865684,32.249284760643974,51.45981692248804,55.12971256300886,1.107406379103466,0.9149167148547548,-6.836792235229552,-10.619653873062234,52.28026920128976,1.5899963378906108,1.5900861330768237,-0.8995025634765454,-2.31476599074297,0.515760863789879,-1.6071342771097505,-0.19187084984334035,2.410003662109361,11.069945524416003,-42.46672360805154,0.7076317136332092,3,1.0550041198730327,-1.5849990844726705,-9.459995269775405,-9.89499664306642,5.150001525878892,4,0.03689689345770364,1.6666158052005848,106.58999633789062,1.2424053266749897,106.63999938964844,1.087914114801447,106.41999816894531,0.03689689345770364 5226,2017-03-27,105.6500015258789,105.97000122070312,104.5500030517578,105.05999755859376,439300.0,-0.00047299360271291224,1.30893381053104,-0.4573670919016095,48.86797124439671,52.86718138265685,1.0866936468647879,0.8842333694622369,-6.547607840120165,-10.44863343540888,50.04632669610996,1.4199981689453267,1.3395634284403997,-0.8694980621337862,-2.3105872689601767,0.5715911446926043,-1.5900426655469744,-0.14895345872059806,2.405799102783206,30.898854732799837,-26.068007085692972,0.7205446034131944,3,0.6800003051757812,-1.535003662109375,-8.732501983642578,-9.420001983642578,5.349998474121094,0,0.03899664039454187,1.465108851865684,105.6999969482422,1.6666158052005848,106.58999633789062,1.2424053266749897,106.63999938964844,0.03899664039454187 5227,2017-03-28,106.19000244140624,106.38999938964844,104.9800033569336,105.66000366210938,419400.0,0.005111224872013542,2.032273413401588,0.898296975417995,51.77939928729001,51.625298488169015,0.5951730414855092,0.3155166983020905,-6.841726655890852,-10.841046259828843,47.751168680921865,1.4099960327148438,1.0082551379744729,-0.30099716186525427,-1.7446028738872457,1.1426085501567371,-1.02280001787625,0.4208056941457414,1.7255662841797061,67.21323265012586,6.185403330311658,0.7218028560109977,3,0.1399993896484517,-2.0750045776367045,-9.272502899169908,-9.960002899169908,13.299995422363281,1,0.035879060843755584,1.30893381053104,105.6500015258789,1.465108851865684,105.6999969482422,1.6666158052005848,106.58999633789062,0.035879060843755584 5228,2017-03-29,106.5500030517578,106.75,105.8000030517578,105.83999633789062,453500.0,0.003390155401401307,-1.4050760048673514,1.3396383946565416,55.23650455507904,50.83837270834223,0.17346344338741915,-0.19714476339494524,-6.929506312861051,-11.04284146521546,45.22149872309567,0.9499969482422017,0.7068143064839774,0.14950332641599573,-0.9971623184524532,1.2961689712844446,-0.4238294960182287,0.7228361488502202,1.2309430468750122,81.96738739583822,18.204211194473785,0.5733328224342255,3,-0.2200012207031108,-1.8350028991699077,-8.607503890991197,-9.375003814697251,14.649993896484403,2,0.03378693919297571,2.032273413401588,106.19000244140624,1.30893381053104,105.6500015258789,1.465108851865684,105.6999969482422,0.03378693919297571 5229,2017-03-30,106.7699966430664,107.37999725341795,106.16999816894531,106.2300033569336,313600.0,0.0020646981230187933,-2.6666435474175367,0.7605467322860181,52.67853128665686,51.10940510801472,-0.1308348900007701,-0.3807404799939036,-6.871366644320716,-11.00546237973515,43.760052820995895,1.209999084472642,0.4421371349357912,0.3339969635009794,-0.8122446103740799,1.4802385373760387,-0.23912382343655736,0.9071177504385162,0.8817117336914038,78.44516395144187,16.77648869988809,0.5731207869375327,3,-0.43999481201171875,-1.7699966430664062,-8.68499755859375,-9.59499740600586,14.360000610351548,3,0.03175055844925989,-1.4050760048673514,106.5500030517578,2.032273413401588,106.19000244140624,1.30893381053104,105.6500015258789,0.03175055844925989 5230,2017-03-31,106.87000274658205,107.31999969482422,106.41000366210938,106.86000061035156,308900.0,0.0009366498703746728,1.0,0.018522704795301683,50.374540129299696,50.62355399705465,-0.33154893442241473,-0.45940822107026236,-6.683763810303475,-10.846977184899586,42.75521978545251,0.9099960327148438,0.25462421847836936,0.405503082275402,-0.7547600356856208,1.5657662002364248,-0.1746284767051094,0.9856346412559134,0.6576374171757635,81.97895576829339,22.873439285797517,0.5801315589805126,3,-0.540000915527358,-1.3600044250488423,-6.782503128051772,-7.925003051757827,14.419998168945298,4,0.037709354128614425,-2.6666435474175367,106.7699966430664,-1.4050760048673514,106.5500030517578,2.032273413401588,106.19000244140624,0.037709354128614425 5231,2017-04-03,106.79000091552734,108.04000091552734,106.33000183105469,106.87000274658205,486600.0,-0.0007485901468946565,-2.4199981689453125,-7.99847444697709,55.236158609853,52.61975578467153,-0.41074933877887077,-0.29614127550289027,-6.305027758970283,-10.540654279821283,41.96340696042096,1.7099990844726562,0.054443047940935685,0.2630012512207003,-0.8196492990814335,1.345651801522834,-0.2783240239303666,0.8043265263717672,-2.2399978637695455,59.15029420564476,1.1196364921027069,0.5413252751510673,4,-0.4949989318847656,-0.22500228881835938,-6.537500381469727,-7.845001220703125,13.75,0,0.038018517874208735,1.0,106.87000274658205,-2.6666435474175367,106.7699966430664,-1.4050760048673514,106.5500030517578,0.038018517874208735 5232,2017-04-04,105.56999969482422,107.2300033569336,105.26000213623048,106.75,396100.0,-0.011424301996852404,-1.1888958118756254,14.749666221626219,35.96990199614066,50.47922650740905,0.7554426847889459,0.9571837447969926,-4.80107952019668,-9.117810233021032,40.76787275828482,1.9700012207031108,-0.025634893957743543,-0.9470001220703068,-2.062293186722144,0.16829294258153027,-1.5046466543962254,-0.3893535897443883,-0.9501966857910276,11.150996212744483,-41.840927407195394,0.5576465323259197,4,0.7250022888183594,1.1650009155273438,-4.497499465942383,-5.805000305175781,14.319999694824219,1,0.05143506981976431,-2.4199981689453125,106.79000091552734,1.0,106.87000274658205,-2.6666435474175367,106.7699966430664,0.05143506981976431 5233,2017-04-05,105.16999816894531,106.87999725341795,105.12000274658205,106.1999969482422,391000.0,-0.0037889696602747547,-2.1150631287556827,0.8728800956906984,31.531514193415447,48.12603758051327,1.0337005735689075,1.362457002491368,-4.147195479338109,-8.537426896949484,39.390684237512254,1.759994506835909,-0.19250030233294524,-1.3060016632080078,-2.5551264811498697,-0.05687684526614589,-1.9305640721789388,-0.6814392542370769,-0.48179120178224366,1.712173072400431,-45.72304769260874,0.624562408970928,4,1.1250038146972656,1.56500244140625,-3.7574996948242188,-5.340000152587891,14.730003356933594,2,0.1361605015131837,-1.1888958118756254,105.56999969482422,-2.4199981689453125,106.79000091552734,1.0,106.87000274658205,0.1361605015131837 5234,2017-04-06,106.13999938964844,106.4800033569336,105.05999755859376,105.2699966430664,238500.0,0.00922317426634267,-1.2015578148010413,-0.8446638618114902,41.08526581619681,46.97330967981424,-0.007649984335358795,0.4310976467183849,-4.86195979496172,-9.306960463809531,37.807188348483216,1.4200057983398295,-0.09258582320399,-0.3465003967285156,-1.5797299339425734,0.8867291404855422,-0.9631151653355374,0.2701143718785062,-1.3847565435180798,36.241631357287936,-7.847809587497274,0.6166147686070285,4,0.15500259399414062,0.3350028991699219,-3.770000457763672,-5.7350006103515625,14.319999694824219,3,0.14188805017142792,-2.1150631287556827,105.16999816894531,-1.1888958118756254,105.56999969482422,-2.4199981689453125,106.79000091552734,0.14188805017142792 5235,2017-04-07,105.58999633789062,106.0999984741211,104.77999877929688,105.68000030517578,383500.0,-0.005181864093843691,1.8387080896166437,-0.10345250936132523,35.65089024522379,45.50474512435058,0.5868188242372696,0.9610670240604406,-4.054624746649694,-8.579368143915744,36.69342039937974,1.3600006103515625,-0.1809485394205268,-0.8525032043457088,-2.1493647994616225,0.4443583907702049,-1.5009340019036586,-0.20407240678775906,2.4500045776367188,24.84653459553704,-13.688982442595186,0.6484307975579563,4,0.8200035095214844,0.7400054931640625,-3.2199974060058594,-5.18499755859375,15.710006713867173,4,0.14717304152373423,-1.2015578148010413,106.13999938964844,-2.1150631287556827,105.16999816894531,-1.1888958118756254,105.56999969482422,0.14717304152373423 5236,2017-04-10,105.86000061035156,106.29000091552734,105.41999816894531,105.76000213623048,239600.0,0.002557100879110985,-1.230757944775375,-1.1110451809780568,45.27030161814969,44.78151205000166,0.3908361640252167,0.6478840232217209,-4.02983974282175,-8.695713974940048,35.38449086773872,0.8700027465820312,-0.24836061562551492,-0.5339988708496151,-1.8423436949135095,0.7743459532142793,-1.1881712828815552,0.12017354118232504,2.114800262451169,44.08162502685853,3.2825836783457447,0.654172412031944,4,0.5499992370605469,0.470001220703125,-3.490001678466797,-5.4550018310546875,13.979995727539062,0,0.14575855106944857,1.8387080896166437,105.58999633789062,-1.2015578148010413,106.13999938964844,-2.1150631287556827,105.16999816894531,0.14575855106944857 5237,2017-04-11,105.94000244140624,106.01000213623048,104.72000122070312,105.66000366210938,348500.0,0.0007557323879974209,5.142888283378398,2.800030518044049,43.94467778426014,43.52686463102178,0.3035656496094674,0.5703464671082372,-3.7928931367234497,-8.630410858000815,34.08994636130803,1.290000915527358,-0.2409721445854558,-0.436997222900402,-1.76032847595512,0.8863340301543161,-1.098662849427754,0.22466840362694995,1.9709023895263726,56.48164173569016,13.072187278507336,0.6616656265273573,4,0.4399986267089986,0.3899993896484517,-3.2700023651122905,-5.535003662109361,14.39999389648439,1,0.13781383932095093,-1.230757944775375,105.86000061035156,1.8387080896166437,105.58999633789062,-1.2015578148010413,106.13999938964844,0.13781383932095093 5238,2017-04-12,105.55999755859376,106.91000366210938,104.6500015258789,106.05999755859376,283500.0,-0.003586982009205153,1.0545359966708547,-1.7857220708447772,41.57122664362463,42.292719670684875,0.5904634694300057,0.8771870690375323,-3.086728334524082,-8.131702275484756,32.68457439303128,2.2600021362304688,-0.21874764830609195,-0.7420021057128707,-2.0723548838069235,0.588350672381182,-1.40717849475989,-0.07682571666585147,2.2232711279296637,40.26527312193917,-5.368069453409426,0.6651763890470256,4,0.7850036621093608,0.7700042724609233,-2.747497558593764,-5.154998779296889,16.639999389648438,2,0.13575219934142613,5.142888283378398,105.94000244140624,-1.230757944775375,105.86000061035156,1.8387080896166437,105.58999633789062,0.13575219934142613 5239,2017-04-13,105.37000274658205,106.16000366210938,104.70999908447266,105.38999938964844,207100.0,-0.001799875108051796,-1.1641795293702353,0.03999328613278408,46.9501523760367,41.91223214254454,0.6269112708002638,0.971276155874321,-2.565411752296214,-7.833282141961902,31.111179269180965,1.4500045776367188,-0.26170733211931463,-0.8394969940185462,-2.158308230801282,0.47931424276418966,-1.498902612409907,-0.18009137562718536,2.225269910302714,31.85843097936415,-17.397317131392015,0.6594056183913677,4,0.9749984741210795,0.959999084472642,-2.302503585815444,-4.9650039672851705,18.75,3,0.1378950213586112,1.0545359966708547,105.55999755859376,5.142888283378398,105.94000244140624,-1.230757944775375,105.86000061035156,0.1378950213586112 5240,2017-04-17,106.4000015258789,106.43000030517578,104.66000366210938,105.16999816894531,205600.0,0.009775066455811388,1.744178894389146,-61.51049217860152,55.86853114791681,41.98249575788496,-0.5327977630172427,-0.13577933587302482,-3.264954099948852,-8.745051065768877,29.50638253580471,1.7699966430664062,-0.33736280462858304,0.23500175476074503,-0.9867918204696764,1.4567953299911665,-0.3758950328544586,0.8458985423759486,1.0185548631454964,77.43355512569921,24.787707716141313,0.6108967876152088,4,-0.45999908447265625,-0.06999969482421875,-2.805002212524414,-5.995002746582031,18.26000213623047,0,0.13214283230225377,-1.1641795293702353,105.37000274658205,1.0545359966708547,105.55999755859376,5.142888283378398,105.94000244140624,0.13214283230225377 5241,2017-04-18,107.16999816894531,107.3000030517578,106.0199966430664,106.0199966430664,235000.0,0.007236810451352493,-1.2260951483749165,0.9349580384446002,57.401768818183406,44.36381429366749,-1.3893256526727527,-0.984610676715036,-3.7312876333545546,-9.397686535215414,28.570899236622882,1.280006408691392,-0.39614242077145434,1.0229984283447209,-0.1223374022111301,2.168334258900572,0.4503305130667883,1.5956663436226535,-2.5199966430664062,95.09415819036676,42.461372054634154,0.5726679152779258,4,-1.1949958801269531,-0.839996337890625,-3.2724990844726562,-6.7649993896484375,16.84000396728517,1,0.13184664667566404,1.744178894389146,106.4000015258789,-1.1641795293702353,105.37000274658205,1.0545359966708547,105.55999755859376,0.13184664667566404 5242,2017-04-19,107.77999877929688,108.27999877929688,105.76000213623048,107.5,271000.0,0.005691897179936012,2.9374985098824373,0.24347687633099588,58.951920450078184,47.41052609996335,-1.8471142047675926,-1.5678856582855616,-4.02040760503283,-9.887343770447103,27.64956363354978,2.519996643066392,-0.43559170618239307,1.5649990081787166,0.20925489957356547,2.9207431167838678,0.8871269538761481,2.242871062481285,-3.1199951171875,86.22588489483827,35.76274998553624,0.6778720543025747,4,-1.3149986267089844,-1.3649978637695312,-3.8824996948242188,-7.375,18.43000030517578,2,0.11189457872688635,-1.2260951483749165,107.16999816894531,1.744178894389146,106.4000015258789,-1.1641795293702353,105.37000274658205,0.11189457872688635 5243,2017-04-20,108.01000213623048,108.30999755859376,107.3499984741211,108.30999755859376,175400.0,0.0021340077893727827,5.400091554131475,-1.07141689373297,59.01164144612101,49.40234561439937,-1.8236765443423621,-1.7813184404614049,-3.9270117344511988,-9.996520351546494,26.732669249589318,0.9599990844726705,-0.4957933960701695,1.7265022277832145,0.15851569744299354,3.2944887581234354,0.942508962613104,2.510495492953325,-3.2051986694336136,91.78093358862239,43.004326835920416,0.7839932651701074,4,-1.5300025939941548,-1.5800018310547017,-3.990003585815444,-7.605003356933608,17.709999084472642,3,0.11415604071656826,2.9374985098824373,107.77999877929688,-1.2260951483749165,107.16999816894531,1.744178894389146,106.4000015258789,0.11415604071656826 5244,2017-04-21,108.0,108.38999938964844,107.62999725341795,108.16000366210938,210900.0,-9.260379624720372e-05,1.4516391021855155,0.5333536786958623,58.32102033638912,51.92124895786219,-1.700961152022714,-1.7499890325170213,-3.586091706621019,-9.872027523514333,25.832459936155445,0.760002136230483,-0.3354197697679382,1.6459999084472656,-0.09703376538217867,3.38903358227671,0.7744830715325435,2.5175167453619878,-2.9848848876953156,89.54424031188509,43.10994606439253,0.8715168369147225,4,-1.4799995422363281,-1.529998779296875,-4.192501068115234,-7.595001220703125,18.779998779296875,4,0.1314814532244648,5.400091554131475,108.01000213623048,2.9374985098824373,107.77999877929688,-1.2260951483749165,107.16999816894531,0.1314814532244648 5245,2017-04-24,109.5999984741211,109.7300033569336,108.6999969482422,108.73999786376952,225500.0,0.014814800686306473,-1.1914973053698172,-5.37488079343896,66.90729978608354,54.32535986541039,-2.9863707320505455,-3.207266500790695,-4.864896572954535,-11.335412988477458,25.829621701098525,1.7300033569335938,-0.05112957786022321,3.0509983062744084,0.8135385089725133,5.288458103576303,1.9322684076234538,4.169728204925363,-4.314892619628907,96.72531882019231,49.75559769869825,1.1187298986509484,4,-2.4099960327148438,-2.4599952697753906,-5.642499923706055,-9.194999694824219,16.730003356933594,0,0.13248179265157045,1.4516391021855155,108.0,5.400091554131475,108.01000213623048,2.9374985098824373,107.77999877929688,0.13248179265157045 5246,2017-04-25,109.7699966430664,110.77999877929688,109.75,109.86000061035156,265100.0,0.0015510782054020122,-14.846469863254885,-0.10465570163765552,78.92555990853157,58.212124545885,-2.8423079666948894,-3.217754995213454,-4.7225119310442665,-11.378877051466986,26.7613656005152,1.1800003051757812,0.13130946794207432,3.0149967193603544,0.39935643814459354,5.630637000576115,1.707176578752481,4.322816859968228,-4.040401038330074,79.88042207905693,27.207529866403384,1.3078201406078769,4,-2.0549964904785156,-2.1049957275390625,-5.662498474121094,-9.364997863769531,18.090003967285156,1,0.13564733054934908,-1.1914973053698172,109.5999984741211,1.4516391021855155,108.0,5.400091554131475,108.01000213623048,0.13564733054934908 5247,2017-04-26,110.0,110.33999633789062,109.47000122070312,109.79000091552734,306700.0,0.002095320797735667,-1.0470510093258296,-2.333220310248368,84.06201643814404,62.93332341194271,-2.7220931669720585,-3.3177926805481235,-4.6410128380000515,-11.471740670548556,27.403277787326374,0.8699951171875,0.43233250746439467,3.054500198364252,0.08155283381765344,6.027447562910851,1.5680265160909528,4.5409738806375515,-3.6643560143163967,77.25951283094999,17.39106982897448,1.4864736822732991,4,-2.279998779296875,-2.3349990844726562,-5.660001754760742,-9.595001220703125,19.490005493164062,2,0.1273636557839135,-14.846469863254885,109.7699966430664,-1.1914973053698172,109.5999984741211,1.4516391021855155,108.0,0.1273636557839135 5248,2017-04-27,110.1500015258789,111.08999633789062,109.7699966430664,110.38999938964844,211800.0,0.0013636502352627478,-1.6399792482051987,-1.142851952770209,81.97762778603193,66.8252651241644,-2.4054951346825106,-3.3563443641097592,-4.509709582158536,-11.475631764088803,27.994101018961466,1.3199996948242188,0.6579403360960328,3.0245018005371094,-0.26653516049132975,6.3155387615655485,1.378983320022897,4.670020281051322,-3.281034964961705,72.83251269544827,9.563361910883799,1.6455184805142176,4,-2.2750015258789062,-2.3300018310546875,-5.582502365112305,-9.525001525878906,19.389991760253878,3,0.14580115602468302,-1.0470510093258296,110.0,-14.846469863254885,109.7699966430664,-1.1914973053698172,109.5999984741211,0.14580115602468302 5249,2017-04-28,110.16000366210938,110.54000091552734,109.4000015258789,110.0999984741211,268900.0,9.080468535560549e-05,1.780487351017408,-0.25002384207012746,89.87782340315634,70.60407537474657,-1.8602012278037705,-3.2668467313939686,-4.267952479772575,-11.332553070167677,28.144469665670655,1.1399993896484375,0.9125441709579292,2.8650035858154297,-0.6877304139109555,6.417737585541815,1.08863658595223,4.641370585678629,-2.700092932415899,61.08816262425678,-6.750326376046374,1.7763669998631926,4,-1.7350044250488281,-2.3400039672851562,-5.592504501342773,-9.535003662109375,18.239990234375,4,0.14124906537149795,-1.6399792482051987,110.1500015258789,-1.0470510093258296,110.0,-14.846469863254885,109.7699966430664,0.14124906537149795 5250,2017-05-01,110.9000015258789,111.1999969482422,109.94000244140624,110.4000015258789,348200.0,0.006717482200157665,1.290918170594674,8.332612841703751,90.64513866414342,74.29778313540879,-2.1174144626723574,-3.8888292450359074,-4.7736723577929325,-11.922714215384744,28.400834778242917,1.259994506835966,1.2660928253866217,3.403501510620117,-0.4886628949259233,7.295665916166158,1.4574193078470898,5.3495837133931445,-2.9318788110378335,83.3335452614975,11.974024852629753,1.9460822027730236,5,-2.420001983642564,-3.0250015258789062,-5.727502822875977,-10.275001525878906,17.43999481201172,0,0.14319203818687343,1.780487351017408,110.16000366210938,-1.6399792482051987,110.1500015258789,-1.0470510093258296,110.0,0.14319203818687343 5251,2017-05-02,110.8499984741211,111.3000030517578,109.62999725341795,110.98999786376952,220900.0,-0.00045088413949334605,3.394695631224064,-0.2799987792968466,89.78923353715483,77.7241512561951,-1.66567029111323,-3.7092405722963093,-4.479983870124698,-11.725635825601216,28.182856171132613,1.6700057983398438,1.628591273207192,3.15049858093262,-1.0013587025371748,7.302355864402415,1.0745699391977155,5.226427222667525,-2.3647758819358415,76.31556756626583,2.94710784813509,2.0759286417348974,5,-1.5249977111816406,-2.9249954223632955,-5.414999008178711,-10.224998474121094,16.110000610351562,1,0.1396482054128989,1.290918170594674,110.9000015258789,1.780487351017408,110.16000366210938,-1.6399792482051987,110.1500015258789,0.1396482054128989 5252,2017-05-03,111.0,111.5,110.45999908447266,110.91000366210938,665600.0,0.0013531937568220798,-1.1010002928438218,-0.6428337874660053,95.79124752108977,81.81077415341385,-1.4649340004125975,-3.6170290468803614,-4.423054053705329,-11.745676564951594,29.01899979105226,1.0400009155273438,1.8874634011016695,3.0290000915527315,-1.2448961828443856,7.302896365949849,0.892051954354173,5.16594822875129,-2.0081169250916844,76.19045889024927,-1.308930872487764,2.136948137198558,5,-1.4350013732910156,-2.924999237060547,-5.777500152587891,-10.375,13.519996643066406,2,0.15189189739055453,3.394695631224064,110.8499984741211,1.290918170594674,110.9000015258789,1.780487351017408,110.16000366210938,0.15189189739055453 5253,2017-05-04,119.48999786376952,119.80999755859376,114.0,114.33000183105469,1375000.0,0.07648646724116692,1.0034490152153874,57.3356222448286,99.57861541544277,86.39495138441981,-9.113639089900829,-11.572531403769531,-12.585791075318568,-20.061092925698176,30.770673192266962,8.809997558593764,2.3234679923358215,10.802997970581046,4.292229836296158,17.313766104865934,7.547613903438602,14.05838203772349,-9.996491403842867,96.92603442096804,13.08936368142345,3.255384067142447,5,-5.235000610351534,-7.259998321533189,-14.267498016357408,-18.864997863769517,2.910003662109389,3,0.0836890769786065,-1.1010002928438218,111.0,3.394695631224064,110.8499984741211,1.290918170594674,110.9000015258789,0.0836890769786065 5254,2017-05-05,121.1999969482422,121.37999725341795,118.0,119.36000061035156,650400.0,0.014310813583093829,2.072729038209475,0.3565887117402611,99.59782061214096,90.02723147620395,-9.783106947251454,-12.750129757997527,-14.040881977178174,-21.579525371677747,32.747395922214295,3.3799972534179545,2.798743933355837,11.759997177124035,3.2983102670569338,20.221684087191136,7.529153722090484,15.990840632157585,-10.739997863769545,98.46808250914253,13.250510423247391,4.2308434550335505,5,-5.809997558593764,-8.184997558593764,-15.677495956420913,-20.5749969482422,1.2700042724609233,4,0.06881185270534407,1.0034490152153874,119.48999786376952,-1.1010002928438218,111.0,3.394695631224064,110.8499984741211,0.06881185270534407 5255,2017-05-08,121.12999725341795,122.7699966430664,120.62999725341795,120.95999908447266,471400.0,-0.0005775552523663574,-4.156613659343547,0.09239049309205863,99.08576088676872,92.26725380711919,-8.83463541139345,-12.075327403150183,-13.722815070978527,-21.306042589787765,35.15857403038284,2.1399993896484517,3.318259280951679,10.912997436523426,1.1812304226705947,20.644764450376258,6.0471139295970175,15.778880943449835,-8.485998535156241,87.51902994043952,3.4041005313217028,4.865883506926416,5,-5.044998168945298,-7.419998168945298,-15.46499633789061,-20.504997253417955,1.6100006103515625,0,0.06001813595237482,2.072729038209475,121.1999969482422,1.0034490152153874,119.48999786376952,-1.1010002928438218,111.0,0.06001813595237482 5256,2017-05-09,121.29000091552734,122.1999969482422,121.12999725341795,121.31999969482422,328500.0,0.0013209251691357338,-5.114177347632415,-0.17646530832063229,99.05588402000565,93.9332390939927,-8.0334844645988,-11.615622611594262,-13.716431939683815,-21.262920037466102,37.572644474464965,1.0699996948242472,3.918957898008017,10.30150108337402,-0.37639827173981644,20.979400438487858,4.962551405817095,15.640450760930946,-6.620802612304686,87.9772865876333,3.9587984696701284,5.338949677556921,5,-5.2050018310546875,-7.5800018310546875,-15.370000839233398,-20.665000915527344,-0.20999908447265625,1,0.058125116408179966,-4.156613659343547,121.12999725341795,2.072729038209475,121.1999969482422,1.0034490152153874,119.48999786376952,0.058125116408179966 5257,2017-05-10,120.54000091552734,121.7300033569336,120.33000183105469,121.29000091552734,915400.0,-0.0061835270371738416,-1.3931687468210807,25.001017293997965,93.84181695870812,95.25148233540116,-6.292923914928878,-10.240795984740856,-12.789533164094408,-20.304747985205367,40.56892282964137,1.4000015258789062,4.343634909321906,8.821501159667974,-2.3862887891443734,20.029291108480322,3.2176061852618005,14.425396134074148,-4.250642944335937,74.57244491305359,-8.114500915696752,5.603894974406175,5,-4.4550018310546875,-6.8300018310546875,-14.110000610351562,-19.915000915527344,1.2099990844726562,2,0.05326031292669686,-5.114177347632415,121.29000091552734,-4.156613659343547,121.12999725341795,2.072729038209475,121.1999969482422,0.05326031292669686 5258,2017-05-11,119.88999938964844,120.5199966430664,119.11000061035156,120.1999969482422,412500.0,-0.005392413480520997,1.9684222361425658,0.41333007812501893,89.81913285564033,95.24496116345495,-4.599717509742888,-8.919488296639855,-12.018119292172074,-19.4496778371703,42.79389151399656,1.4300003051757812,4.711296383860741,7.454999542236322,-3.9259443472725764,18.83594343174522,1.764527597481873,13.145471486990772,-2.304513684082025,39.62265659863118,-40.45377769645168,5.690471944754449,5,-3.69000244140625,-6.180000305175781,-13.374998092651367,-19.264999389648438,2.7600021362304688,3,0.038618711126774175,-1.3931687468210807,120.54000091552734,-5.114177347632415,121.29000091552734,-4.156613659343547,121.12999725341795,0.038618711126774175 5259,2017-05-12,119.9000015258789,120.33999633789062,119.41999816894531,119.70999908447266,361300.0,8.342761098822926e-05,-1.3895923746111012,-0.6129159283323208,88.60567502925345,95.01835409291162,-3.445093742478349,-8.205843839530019,-11.829942280188618,-19.26141285645808,45.139100270782166,0.9199981689453125,5.0809667880941305,6.738501739501956,-4.598479859394672,18.075483338398584,1.070010940053649,12.406992538950263,-1.2776136328124892,21.584747864913712,-54.05647880489187,5.668490799448312,5,-3.7000045776367188,-6.19000244140625,-13.385000228881836,-19.275001525878906,1.029998779296875,4,0.020850708658751715,1.9684222361425658,119.88999938964844,-1.3931687468210807,120.54000091552734,-5.114177347632415,121.29000091552734,0.020850708658751715 5260,2017-05-15,120.45999908447266,120.98999786376952,119.97000122070312,120.29000091552734,882900.0,0.004670538377540279,-1.5185178208122625,0.8947157083199486,88.9293295251218,94.92280920268573,-2.8009443952007302,-8.072368142869351,-12.188904723436423,-19.621067473711292,47.476596644877226,1.0899963378906108,5.567387695983598,6.595499420166021,-4.7197909115779595,17.910789751910002,0.9378542542940238,12.253144586038019,-1.3499984741210938,43.68932278549752,-30.117925081080962,5.65764516587199,5,-3.845001220703125,-6.75,-14.074996948242188,-19.834999084472656,1.9500045776367188,0,0.016686054719467158,-1.3895923746111012,119.9000015258789,1.9684222361425658,119.88999938964844,-1.3931687468210807,120.54000091552734,0.016686054719467158 5261,2017-05-16,121.3000030517578,121.4000015258789,119.91000366210938,120.75,478200.0,0.006973302122442293,2.97332763671875,3.235346916793741,89.4002577179721,94.21269922456155,-2.2380868727637164,-8.221005901028846,-12.789466858400388,-20.26323067754791,49.41841216544623,1.4899978637695312,6.111488766122548,6.7290031433105355,-4.590821442361886,18.048827728982957,1.0690908504743248,12.388915436146746,-1.8800048828124858,83.5877918167544,9.795168925339809,5.6599122928362116,5,-2.915004730224595,-7.590003967285142,-14.9300022125244,-20.6750030517578,1.349998474121108,1,0.011871350171337447,-1.5185178208122625,120.45999908447266,-1.3895923746111012,119.9000015258789,1.9684222361425658,119.88999938964844,0.011871350171337447 5262,2017-05-17,119.83999633789062,121.31999969482422,119.73999786376952,120.2300033569336,323800.0,-0.012036328748023184,-4.355902396130808,-0.7090997364405788,80.95841667564474,92.14378825347288,0.6791646606174879,-6.125211699268647,-11.109461530017427,-18.591905613639796,50.87237566798937,1.5800018310547017,6.610460056036885,4.665996551513672,-6.4129544350342655,15.74494753806161,-0.8734789417602968,10.20547204478764,2.9300003051757812,31.877529942862854,-40.30005430759468,5.539475493273969,5,0.5450019836425781,-6.129997253417969,-13.469995498657227,-19.214996337890625,2.6800003051757812,2,0.010347175659684238,2.97332763671875,121.3000030517578,-1.5185178208122625,120.45999908447266,-1.3895923746111012,119.9000015258789,0.010347175659684238 5263,2017-05-18,120.33999633789062,120.88999938964844,119.13999938964844,119.41000366210938,487600.0,0.0041722297670157005,-1.3809504037866678,-2.3845536884524345,81.53650383076557,90.13697527776449,0.34913164936133967,-5.959672324705437,-11.386209358956904,-18.840726053276967,52.219722609850464,1.75,7.210369874045369,4.549496841430667,-6.2188114971923625,15.317805180053696,-0.8346573278808478,9.933651010742182,2.369400329589837,53.09715990993272,-19.637023318754864,5.384154169311512,5,0.6000022888183594,-6.629997253417969,-13.984994888305664,-19.714996337890625,2.44000244140625,3,0.011716833181134367,-4.355902396130808,119.83999633789062,2.97332763671875,121.3000030517578,-1.5185178208122625,120.45999908447266,0.011716833181134367 5264,2017-05-19,122.1999969482422,123.06999969482422,120.44000244140624,120.8499984741211,522100.0,0.015456212954578108,-1.423971169904174,1.451622694756201,82.73460033019417,88.32017966036733,-1.5132342954576785,-7.06344551581067,-12.994807255946156,-20.441450454263745,53.77471702284624,2.7300033569335938,7.899740187151352,5.699497604370137,-4.774540331833791,16.173535540574065,0.4624786362681732,10.936516572472101,-3.059997558593764,77.86252725130251,6.201860515864411,5.237018968101965,5,-1.109996795654311,-8.334995269775405,-15.862495422363295,-21.5749969482422,-0.9300003051757955,4,0.0036825252772085815,-1.3809504037866678,120.33999633789062,-4.355902396130808,119.83999633789062,2.97332763671875,121.3000030517578,0.0036825252772085815 5265,2017-05-22,124.12000274658205,124.55999755859376,121.63999938964844,122.5199966430664,611600.0,0.015711995468813855,1.3548412898621014,1.1851910459063995,84.68371746144425,86.7232722649716,-3.312890479368008,-8.263550527529318,-14.653324833362532,-22.093811851993195,54.84126563579519,2.9199981689453267,7.510214248083685,6.893503189086928,-3.579513562444248,17.366519940618105,1.656994813321333,12.130011564852524,-4.980003356933608,91.88201179600514,19.950512519427576,5.236508375765588,5,-2.285003662109389,-9.510002136230483,-17.78250122070314,-23.495002746582045,-2.0900039672851705,0,-0.02570095368044223,-1.423971169904174,122.1999969482422,-1.3809504037866678,120.33999633789062,-4.355902396130808,119.83999633789062,-0.02570095368044223 5266,2017-05-23,124.66000366210938,124.66000366210938,123.31999969482422,123.63999938964844,307300.0,0.004350635703979533,1.627447753825901,0.6375002384176639,84.98972846886954,85.73970687721177,-3.7152868717912355,-8.043212878498224,-14.93177702075937,-22.35120983921435,55.53023897569982,1.3400039672851562,6.95650020520381,6.6890037536621065,-3.6685138470077163,17.04652135433193,1.510244953327188,11.867762553997025,-5.303204345703122,100.0,27.425495289544543,5.178758800334912,5,-2.7750015258789062,-9.450000762939453,-18.525001525878906,-24.035003662109375,-4.230003356933594,1,-0.01804909300418933,1.3548412898621014,124.12000274658205,-1.423971169904174,122.1999969482422,-1.3809504037866678,120.33999633789062,-0.01804909300418933 5267,2017-05-24,124.01000213623048,125.66000366210938,123.87999725341795,125.08000183105469,1274200.0,-0.005214194663756944,-1.6766823268913809,-1.049014914655842,69.34929493560759,83.46528044165257,-2.8176033028339873,-6.6297098323657195,-14.004656318095101,-21.42095317817966,56.6382676763767,1.7800064086914205,6.429624964984981,5.338502120971697,-4.637152580167665,15.314156822111059,0.35067477040200856,10.326329471541385,-4.335010559082036,74.6932447138396,4.984277562785152,4.987827350569683,5,-1.6100006103515767,-8.299999237060561,-17.85750007629396,-22.9550018310547,-2.3300018310547017,2,-0.010966862244366049,1.627447753825901,124.66000366210938,1.3548412898621014,124.12000274658205,-1.423971169904174,122.1999969482422,-0.010966862244366049 5268,2017-05-25,126.20999908447266,126.4000015258789,123.83999633789062,123.9499969482422,681300.0,0.017740479883432192,-1.0645175183582058,-2.1121521315964125,70.58337496998709,81.46280265728963,-4.5000595552285745,-7.973654958339296,-15.921401874795464,-23.322342402986862,57.54304791428223,2.5600051879882812,5.9608006645782154,6.735499191284177,-2.932754529399233,16.403752911967587,1.901372330942479,11.569626051625875,-6.0562065405273415,96.81203908401169,29.471031467077637,4.834126860341705,5,-3.4399986267089844,-9.334999084472656,-19.76999855041504,-25.154998779296875,-5.739997863769531,3,-0.029237005531840055,-1.6766823268913809,124.01000213623048,1.627447753825901,124.66000366210938,1.3548412898621014,124.12000274658205,-0.029237005531840055 5269,2017-05-26,125.72000122070312,126.25,125.33000183105469,126.06999969482422,284300.0,-0.003882401294065252,1.591547479610148,-0.15486643508437997,68.22874089731008,79.16273725419947,-3.4617112917733266,-6.5963705575879175,-15.15316459281189,-22.54728636251761,58.913519948397884,0.9199981689453125,5.594535068938825,5.467501449584958,-3.5254506226909825,14.460453521860913,0.9710254134469807,9.963977485722936,-4.941587778564454,85.71428571428571,20.061244695128863,4.496476036137975,5,-2.950000762939453,-8.705001831054688,-19.26500129699707,-24.160003662109375,-4.8499984741210795,4,-0.023385319860481313,-1.0645175183582058,126.20999908447266,-1.6766823268913809,124.01000213623048,1.627447753825901,124.66000366210938,-0.023385319860481313 5270,2017-05-30,126.77999877929688,126.91999816894531,125.7300033569336,125.81999969482422,269900.0,0.008431415433515,-1.0877252862716753,-2.742866485013624,70.34837851487683,77.04586178718887,-3.945891458911106,-6.751850333688424,-15.919125419526523,-23.330572198862455,60.120155796024335,1.1999969482421875,5.351302871970276,5.733499145507807,-2.559528266453782,14.026526557469396,1.5869854395270124,9.880012851488601,-5.439426528784182,96.11112641700169,31.90710920336815,4.146513705980796,5,-3.75,-8.970001220703125,-20.284997940063477,-25.220001220703125,-5.839996337890639,1,-0.043461131008704856,1.591547479610148,125.72000122070312,-1.0645175183582058,126.20999908447266,-1.6766823268913809,124.01000213623048,-0.043461131008704856 5271,2017-05-31,126.33000183105469,127.7300033569336,125.97000122070312,127.0,572400.0,-0.003549431713006701,-1.5323782864043032,-0.6979154249020496,71.9484325047822,76.0447524348708,-3.025520380377955,-5.3573414234404595,-15.181995375007403,-22.607982083170384,61.79078588422924,1.7600021362304688,5.213724236344845,4.50950202941894,-2.5785632063613377,11.597567265199231,0.965469411528801,8.053534647309078,-4.319898470330074,64.01030848979448,1.0716513412249355,3.5440326178901453,5,-2.895000457763672,-7.7649993896484375,-19.16499900817871,-24.205001831054688,-3.94000244140625,2,-0.03403786107363749,-1.0877252862716753,126.77999877929688,1.591547479610148,125.72000122070312,-1.0645175183582058,126.20999908447266,-0.03403786107363749 5272,2017-06-01,127.86000061035156,127.88999938964844,125.44000244140624,126.91999816894531,782200.0,0.012111127658677612,3.8999938964844034,-1.4029925527796123,78.32266194696419,75.68765889222621,-3.685850338331207,-5.859908251033374,-16.36537816400346,-23.841588339942007,63.299485150501475,2.4499969482422017,5.069543779099206,5.196500778198242,-0.30608329933340883,10.699084855729893,2.4452087394324167,7.947792816964068,-5.049111250157694,99.25928995821732,31.992780927387884,2.7512920387658255,6,-3.6949996948242188,-9.21500015258789,-20.170000076293945,-24.925003051757812,-5.6200027465820455,3,-0.05811043539580785,-1.5323782864043032,126.33000183105469,-1.0877252862716753,126.77999877929688,1.591547479610148,125.72000122070312,-0.05811043539580785 5273,2017-06-02,129.49000549316406,129.52999877929688,128.46000671386722,128.64999389648438,365200.0,0.012748356601216315,1.3260743369876482,0.8936270372053763,80.56085982102795,75.44613216898551,-4.337574176186408,-7.064527054938438,-17.62977216850328,-25.168142159837828,62.869498961880666,1.6699981689453125,4.887138239733616,6.32650527954101,0.25062359024505554,12.402386968836979,3.2885644348930327,9.364446124188987,-5.866458528257468,99.04777820970678,24.928683385165,3.037940844647981,6,-3.9050064086914062,-10.025005340576172,-21.797504425048828,-26.090007781982422,-6.6300048828125,4,-0.06031357523110603,3.8999938964844034,127.86000061035156,-1.5323782864043032,126.33000183105469,-1.0877252862716753,126.77999877929688,-0.06031357523110603 5274,2017-06-05,129.53999328613278,129.85000610351562,128.85000610351562,129.19999694824222,354200.0,0.00038603591665897774,1.0832856507088817,0.4047519572759128,79.90775368615856,74.9154695272871,-3.617285958852122,-6.806647559787649,-17.304418121901477,-24.909710827679746,62.224402896604005,1.0,4.949411073476142,5.9594932556152,-0.6686627762939281,12.587649287524329,2.645415239660636,9.273571271569764,-4.853284994635942,92.97023673593604,14.382264065350185,3.314078015954566,6,-2.954990386962862,-9.914989471435518,-21.692493438720675,-25.65499496459958,-4.949996948242159,0,-0.07001692554820138,1.3260743369876482,129.49000549316406,3.8999938964844034,127.86000061035156,-1.5323782864043032,126.33000183105469,-0.07001692554820138 5275,2017-06-06,128.39999389648438,129.6199951171875,128.02999877929688,128.88999938964844,655300.0,-0.008800366286343175,-1.5853688794055254,-1.4412081500765357,72.93279329559397,73.57581006358983,-2.0186008529311295,-5.369362355740321,-15.76589331944919,-23.45696623128424,61.13411307636451,1.589996337890625,4.960452674558923,4.455994033813482,-2.3997997284356245,11.311787796062575,1.0280971526889289,7.883890914938036,-2.680626042583782,67.11993190641294,-10.387989921977407,3.4278968811245467,6,-1.55499267578125,-8.659992218017578,-20.277494430541992,-24.514995574951172,-3.889991760253892,1,-0.05864479367477993,1.0832856507088817,129.53999328613278,1.3260743369876482,129.49000549316406,3.8999938964844034,127.86000061035156,-0.05864479367477993 5276,2017-06-07,128.33999633789062,129.25999450683594,127.73999786376952,128.92999267578122,489100.0,-0.00046727072777064116,1.4319946289062728,1.2040606607915216,80.18468787727085,74.77974261266351,-1.544076482602378,-5.011034339131015,-15.298239045744566,-23.084431094951114,59.90069417986217,1.5199966430664205,4.794811574164427,4.043496704101557,-2.9610885062150487,11.048081914418162,0.541204098943254,7.54578930925986,-1.7945008340670228,65.75944417917482,-16.796665055080112,3.5022926051583054,6,-1.4949951171875,-8.599994659423828,-20.16249656677246,-23.849998474121094,-3.75,2,-0.05765929645970891,-1.5853688794055254,128.39999389648438,1.0832856507088817,129.53999328613278,1.3260743369876482,129.49000549316406,-0.05765929645970891 5277,2017-06-08,126.95999908447266,128.75,126.0,128.52999877929688,613500.0,-0.010752667078038125,1.736315499800725,2.6610329488440736,72.12570155061505,74.9511122327333,0.3334500054791505,-3.2943069131552534,-13.535624274406771,-21.398983328358568,58.76497392875528,2.75,4.3422844724435095,2.3424995422363253,-4.524310706762122,9.209309791234773,-1.0909055822629057,5.775904666735542,2.8900070190429688,24.935001624959376,-58.81326601259128,3.433405124499223,6,0.6300048828125,-6.804996490478516,-18.334997177124023,-21.654998779296875,-2.2900009155273438,3,-0.03599558701779426,1.4319946289062728,128.33999633789062,-1.5853688794055254,128.39999389648438,1.0832856507088817,129.53999328613278,-0.03599558701779426 5278,2017-06-09,124.5199966430664,127.66000366210938,122.88999938964844,127.3000030517578,583100.0,-0.019218670912109825,1.7257107855425469,1.7707050631004415,57.464613372465514,73.75509806330612,2.8033134897275147,-0.5161130832096887,-10.745074283536255,-18.65615530567115,57.81508032766147,4.7700042724609375,3.7588269688449714,-0.329002761840826,-6.827027556857729,6.169022033176091,-3.5780151593492917,2.9200096356676255,5.2530093383789165,23.419478176225688,-58.55042117538331,3.2490123975084573,6,1.850006103515625,-2.5949935913085938,-15.699996948242188,-19.11499786376953,0.5100021362304688,4,-0.01831030228688857,1.736315499800725,126.95999908447266,1.4319946289062728,128.33999633789062,-1.5853688794055254,128.39999389648438,-0.01831030228688857 5279,2017-06-12,122.4000015258789,124.12000274658205,120.0,123.63999938964844,1121100.0,-0.01702533869531342,2.745449249026352,0.44604136878706857,44.53620090447723,70.88707832881728,4.920258581312865,1.8980952266174427,-8.299030750317982,-16.243705625813377,56.34899220391787,4.519996643066406,3.735496345806652,-2.573997879028326,-8.75985713907022,3.6118613810135685,-5.666927509049259,0.5189317509926212,7.09768419189453,24.948053472407274,-53.464310511392036,3.092929630020945,6,2.5250015258789062,1.5250015258789062,-9.157503128051758,-12.840003967285142,3.779998779296875,0,0.0037581624079914278,1.7257107855425469,124.5199966430664,1.736315499800725,126.95999908447266,1.4319946289062728,128.33999633789062,0.0037581624079914278 5280,2017-06-13,122.47000122070312,122.7300033569336,121.01000213623048,122.69000244140624,692500.0,0.000571892924440931,10.466558160825906,0.177420644931047,42.829056301730795,67.6515920840338,4.665185826986672,2.093748344547407,-8.038670203386701,-16.01659725554036,54.665353389564174,1.7200012207031108,3.5157589068533923,-2.6044982910156307,-8.54188851716009,3.332891935128842,-5.573193404087874,0.36419682205659853,6.457823354003892,26.673895096586875,-46.98331735522501,2.968695113072236,6,2.4550018310546875,2.0100021362304688,-8.267501831054688,-11.525001525878906,3.540000915527358,1,0.017310321679241847,2.745449249026352,122.4000015258789,1.7257107855425469,124.5199966430664,1.736315499800725,126.95999908447266,0.017310321679241847 5281,2017-06-14,122.73999786376952,124.23999786376952,121.69000244140624,122.66000366210938,825900.0,0.0022045941077426523,-1.5247521386889906,-0.36360799001244326,45.73536961906223,64.030781825378,4.282772850767259,2.0418506297096854,-7.965778814862958,-15.981865841024103,53.018524079871156,2.5499954223632812,3.3539115574409664,-2.406501388549813,-8.183939501876878,3.370936724777252,-5.295220445213332,0.48221766811371936,5.652157236455068,31.314261300223052,-40.468169990075864,2.888719056663531,6,2.1850051879882955,1.7400054931640767,-7.842498779296861,-10.81499862670897,3.9300003051757955,2,0.014420761799470716,10.466558160825906,122.47000122070312,2.745449249026352,122.4000015258789,1.7257107855425469,124.5199966430664,0.014420761799470716 5282,2017-06-15,121.08000183105469,121.93000030517578,119.33999633789062,121.55999755859376,902700.0,-0.013524491295472174,3.245903894739475,-6.0003814973784495,32.125405196187415,58.64906464484018,5.453365637879045,4.004838069579279,-5.935784137973542,-14.027053973862394,51.31871767768688,3.400001525878892,2.998819771564513,-4.128497695922846,-9.688690903346838,1.4316955115011325,-6.908594299634842,-1.3484010922108496,6.808623963156421,20.913509151597403,-45.732289762887625,2.7800966037119896,6,3.5149993896484375,3.4000015258789062,-6.182502746582031,-8.645004272460938,6.30999755859375,3,0.02898905231050053,-1.5247521386889906,122.73999786376952,10.466558160825906,122.47000122070312,2.745449249026352,122.4000015258789,0.02898905231050053 5283,2017-06-16,121.75,122.0,120.44000244140624,120.81999969482422,17613400.0,0.005533516343022349,1.1818143016438072,-1.9375178815525382,36.338575731226214,53.80804487206992,3.989528316922275,3.632110198526604,-6.207474437327264,-14.4108354268662,50.001861857518406,1.5599975585937642,2.648943409805483,-3.5289997100830135,-8.860323147102633,1.8023237269366064,-6.194661428592823,-0.8633379915732036,5.454735437705466,49.18373289030972,-14.428329443942943,2.6656617185098077,6,2.7299957275390625,2.7300033569335938,-6.852500915527344,-8.260002136230469,6.160003662109375,4,0.02398355785581363,3.245903894739475,121.08000183105469,-1.5247521386889906,122.73999786376952,10.466558160825906,122.47000122070312,0.02398355785581363 5284,2017-06-19,122.6500015258789,124.37000274658205,122.12999725341795,122.76000213623048,868900.0,0.007392209658142912,-2.895630713707544,-0.11828018737132057,35.62976605799511,49.66326406789227,2.2455434578419187,2.9171123348452994,-6.721768574641985,-15.023985500777513,48.208327703963725,2.6200027465820455,2.036853636572644,-2.651498413085932,-7.931660766893174,2.62866394072131,-5.291579589989553,-0.01141723618231083,3.9255547838413776,65.80518828502635,6.043625640190378,2.6400811769036188,6,1.649993896484375,1.845001220703125,-7.695003509521484,-8.990001678466797,5.229995727539048,0,0.019404787801130086,1.1818143016438072,121.75,3.245903894739475,121.08000183105469,-1.5247521386889906,122.73999786376952,0.019404787801130086 5285,2017-06-20,120.93000030517578,124.54000091552734,120.3000030517578,122.22000122070312,852600.0,-0.014023654295187371,-2.325494490370464,11.727215980023454,32.736542074173926,44.39124786754817,3.1228992951853627,4.622890990486923,-4.6103631240416405,-13.022625688192676,45.84124754599343,4.2399978637695455,1.1009076320135733,-4.211999511718744,-9.824688358776768,1.4006893353392798,-7.018343935247756,-1.4056550881897323,5.066711206798132,30.576972453508418,-27.46376810028329,2.8063444235290085,6,3.1149978637695312,3.56500244140625,-5.975002288818359,-7.270000457763672,6.650001525878906,1,0.04341354491649074,-2.895630713707544,122.6500015258789,1.1818143016438072,121.75,3.245903894739475,121.08000183105469,0.04341354491649074 5286,2017-06-21,122.41000366210938,122.83999633789062,120.94000244140624,121.11000061035156,987700.0,0.01223851280243693,-1.3170665897523939,-1.0077535884742996,32.52083527045468,39.99070716975257,0.7970886896915914,3.1259495134994353,-5.682398951862609,-14.195437439715619,43.32715449170722,1.9099960327148438,0.15244134965847422,-2.6194961547851534,-8.361569302177259,3.122576992606966,-5.490532728481213,0.2515404189109063,3.0541706359378793,59.03855041631515,5.955081092704198,2.8710365736960566,6,1.089996337890625,2.0849990844726562,-7.247505187988281,-8.750003814697266,6.019989013671847,2,0.02940934863508593,-2.325494490370464,120.93000030517578,-2.895630713707544,122.6500015258789,1.1818143016438072,121.75,0.02940934863508593 5287,2017-06-22,122.6500015258789,123.27999877929688,121.52999877929688,122.54000091552734,446500.0,0.001960606621922878,1.5547536309364698,0.08461565548082679,25.915434991798236,36.48524290523398,-0.1325113460100198,2.9290116587561386,-5.505808176409019,-14.116224994783323,40.4806141864807,1.75,-0.6532672461454041,-2.311498260498041,-8.136025811351033,3.5130292903549503,-5.223762035924537,0.6007655149284545,2.3242385353558177,55.42452023859879,7.81834285138963,2.9122637754264944,6,-0.7100028991699219,1.845001220703125,-6.602502822875977,-8.990001678466797,6.900001525878878,3,0.03277616463965716,-1.3170665897523939,122.41000366210938,-2.325494490370464,120.93000030517578,-2.895630713707544,122.6500015258789,0.03277616463965716 5288,2017-06-23,122.5199966430664,123.45999908447266,122.19000244140624,122.5,2038000.0,-0.0010599664182235902,-2.96879060618691,0.1817866555694271,25.420164587726603,34.36123887003947,-0.3531821780565565,2.9180041700306845,-4.939885599743448,-13.661012297010217,37.37359209259006,1.2699966430664205,-1.614306822878902,-2.257003021240237,-8.148400976263275,3.6343949337828008,-5.202701998751763,0.6886959562712889,2.003503920300787,52.358365797263296,10.05708770204101,2.9456989775115194,6,-0.5799980163574219,1.975006103515625,-5.472497940063477,-8.859996795654297,7.709999084472656,4,0.03974863597792666,1.5547536309364698,122.6500015258789,-1.3170665897523939,122.41000366210938,-2.325494490370464,120.93000030517578,0.03974863597792666 5289,2017-06-26,122.77999877929688,123.80999755859376,122.33999633789062,122.83000183105469,406200.0,0.0021221200077887747,-2.161265976472163,-2.5005723006486074,29.029859414107733,32.82799477141469,-0.6186732250932039,2.557579564330993,-4.745836078291035,-13.590673733380271,34.149806088381354,1.4700012207031392,-2.4173127220281003,-1.8500007629394588,-7.7888520914944195,4.088850565615488,-4.819426427216939,1.1194249013380215,1.3288214460321939,58.490494741293354,18.530164519810235,2.969425664277476,6,-0.8400001525878906,1.81500244140625,-5.454999923706055,-9.119998931884766,4.700004577636719,0,0.041782089377879306,-2.96879060618691,122.5199966430664,1.5547536309364698,122.6500015258789,-1.3170665897523939,122.41000366210938,0.041782089377879306 5290,2017-06-27,121.2699966430664,123.36000061035156,121.12999725341795,122.87000274658205,563200.0,-0.012298437459221434,-1.3723378352054854,31.998169057064672,26.195284776813168,30.656874233387004,0.7858475581750355,3.8299862309900163,-2.8231720989244593,-11.765497772484224,30.60741371485914,2.230003356933608,-2.856059878370445,-3.0845027923583928,-9.11392893811231,2.9449233533955237,-6.099215865235351,-0.06978971948143453,2.540000915527358,11.498075368976606,-24.157902340530647,3.0147130728769587,6,0.6700019836425781,3.3250045776367188,-3.7924957275390625,-7.459995269775391,2.1200027465820312,1,0.05450647970088385,-2.161265976472163,122.77999877929688,-2.96879060618691,122.5199966430664,1.5547536309364698,122.6500015258789,0.05450647970088385 5291,2017-06-28,122.02999877929688,122.47000122070312,120.94000244140624,121.9000015258789,576800.0,0.006267025292887363,2.0296941450186483,-0.0812479734498076,32.67744503807991,30.718211993597283,-0.0955023987070831,2.878925243605039,-3.1779959985523476,-12.223783633226844,26.760654549086322,1.5299987792968892,-2.8870226823812573,-2.1095005035400334,-8.14897757390878,3.9299765668287137,-5.129239038724407,0.9102380316443401,1.7799987792968892,37.97903109182948,0.9269794596276526,3.0197385351843726,6,0.3900032043457031,2.56500244140625,-3.8074989318847656,-7.474998474121094,2.2900009155273438,2,0.045480644983005636,-1.3723378352054854,121.2699966430664,-2.161265976472163,122.77999877929688,-2.96879060618691,122.5199966430664,0.045480644983005636 5292,2017-06-29,120.43000030517578,122.9800033569336,119.93000030517578,121.9800033569336,598200.0,-0.013111517578680343,-1.3921563934249657,-11.923352309407829,34.72742149244408,30.539194855954825,1.5674289095704097,4.104169099520888,-1.2027226639220885,-10.326393733588631,23.316247491147237,3.0500030517578125,-2.9387654181899023,-3.337998962402338,-9.327737607208576,2.6517396824038997,-6.332868284805457,-0.3431296399992192,3.0223971557617375,12.886607060341035,-24.82038946411687,2.9948693224031175,6,1.8050003051757812,4.165000915527344,-1.882497787475586,-5.8249969482421875,4.5500030517578125,3,0.06642856722023627,2.0296941450186483,122.02999877929688,-1.3723378352054854,121.2699966430664,-2.161265976472163,122.77999877929688,0.06642856722023627 5293,2017-06-30,121.68000030517578,122.38999938964844,120.62999725341795,120.62999725341795,1323500.0,0.010379473526799243,-2.3523752779270724,-0.6774199899587613,47.12459674519902,31.816398265644146,0.3424695723614377,2.3600646304824977,-2.062600169597843,-11.272067529176397,19.377992302539553,1.9599990844726562,-3.0472469923331857,-1.6974987030029354,-7.1067340468955535,3.711736640889683,-4.4021163749492445,1.0071189689433737,1.443405065917986,45.10312471119362,5.543350664045974,2.7046176719463126,6,0.5550003051757812,2.9150009155273438,-2.624998092651367,-6.5749969482421875,2.75,4,0.06467786593395708,-1.3921563934249657,120.43000030517578,2.0296941450186483,122.02999877929688,-1.3723378352054854,121.2699966430664,0.06467786593395708 5294,2017-07-03,120.47000122070312,123.98999786376952,120.33999633789062,122.5199966430664,402500.0,-0.009944108164348764,-2.160167383916203,-1.9523709182857627,42.679357745899885,32.92115556250259,1.3529978123465582,3.0100493129337735,-0.4681729570782238,-9.76120975123483,14.925479154682614,3.650001525878892,-2.82135777958554,-2.453998184204096,-7.163409771802733,2.2554134033945417,-4.808703978003422,-0.09929239040477,-1.1300048828125,13.300523158796782,-26.737152676159948,2.354705793799321,7,1.4899978637695312,4.125,-0.6475009918212891,-4.994998931884766,4.290000915527358,0,0.08101597416734019,-2.3523752779270724,121.68000030517578,-1.3921563934249657,120.43000030517578,2.0296941450186483,122.02999877929688,0.08101597416734019 5295,2017-07-05,120.87000274658205,121.23999786376952,119.75,120.58000183105469,656600.0,0.0033203413449469643,1.893224595009052,-0.14146417712144854,43.2197463435362,34.10992345951165,1.0544805155500114,2.125996054748825,-0.5227528515737987,-9.872376351041893,10.996937923774489,1.489997863769517,-2.7004448058646346,-1.6774971008300668,-5.697067551733468,2.342073350073335,-3.6872823262817747,0.33228812462164115,-1.437006378173848,26.41517242620309,-14.117642598677588,2.0097852254517035,7,0.9999961853027202,3.7249984741210795,-0.9775028228759908,-5.395000457763686,1.8399963378906108,2,0.05468685745139079,-2.160167383916203,120.47000122070312,-2.3523752779270724,121.68000030517578,-1.3921563934249657,120.43000030517578,0.05468685745139079 5296,2017-07-06,120.94000244140624,121.43000030517578,119.8499984741211,120.1500015258789,382300.0,0.0005791320694428226,-1.273372449791702,2.724132487963828,49.42623258373559,36.72223430306024,0.8426457252519413,1.5527947175860533,-0.24487605423983894,-9.65882404069589,7.06530074551148,1.5800018310546875,-2.6363816586742246,-1.2374977111816605,-4.247604659138034,1.7726092367747128,-2.7425511851598543,0.26755576279653326,-1.4158660430908157,28.066109456675033,-14.330912175851257,1.5050534739781873,7,0.9299964904785298,3.654998779296889,-0.5200042724609233,-5.205001831054673,2.009994506835966,3,0.020257953520624428,1.893224595009052,120.87000274658205,-2.160167383916203,120.47000122070312,-2.3523752779270724,121.68000030517578,0.020257953520624428 5297,2017-07-07,122.38999938964844,123.04000091552734,121.23999786376952,121.30999755859376,278300.0,0.011989390763777363,-1.9508217224903865,1.3670893410721767,52.46532684110418,39.7272523312133,-0.7242764978557403,-0.2710252799334967,-1.330389789499776,-10.818908423412495,4.42085039101138,2.099998474121108,-2.32266304509173,0.44099922180176065,-1.5677787918111221,2.4497772354146434,-0.5633897850046736,1.445388228608195,-2.776545762023929,62.26416791873992,19.869465649518474,1.0043890068064385,7,-0.5200004577636719,2.2050018310546875,-1.3899974822998047,-6.249996185302734,2.8499984741210795,4,0.015769264766734015,-1.273372449791702,120.94000244140624,1.893224595009052,120.87000274658205,-2.160167383916203,120.47000122070312,0.015769264766734015 5298,2017-07-10,122.23999786376952,123.37999725341795,121.8000030517578,122.48999786376952,426600.0,-0.0012256027994687058,-1.7964755924650597,-0.2314810890235835,48.32378048324024,41.8710213388947,-0.6908163800989655,-0.31683804884232813,-0.814968964548271,-10.395924279900399,3.5738984626789025,1.5799942016601562,-2.1076481413498698,0.40499763488767826,-1.2095340928661926,2.019529362641549,-0.4022682289892572,1.2122634987646137,-2.5390133514221134,58.72639429954371,18.495988745886244,0.8072658638769374,7,-0.3699989318847514,2.355003356933608,-0.8349971771240092,-6.019996643066392,3.849998474121108,0,0.02241496679521937,-1.9508217224903865,122.38999938964844,-1.273372449791702,120.94000244140624,1.893224595009052,120.87000274658205,0.02241496679521937 5299,2017-07-11,122.86000061035156,123.16999816894531,121.91999816894531,122.38999938964844,309100.0,0.005072012086199562,1.293585687487751,-1.8800048828125,58.670252181024125,45.479351050473696,-1.4508498026485483,-0.9492820278445606,-1.05513621970195,-10.754131588904812,4.013087441099571,1.25,-1.8026327296954463,1.002000427246088,-0.6588620426239089,2.662862897116085,0.17156919231109669,1.8324316621810794,-3.073235830975719,85.67501276821159,42.39668515222766,0.8304312349349976,7,-0.9900016784667969,1.7350006103515625,-0.33500099182128906,-5.819999694824219,5.649993896484375,1,0.012778770039269638,-1.7964755924650597,122.23999786376952,-1.9508217224903865,122.38999938964844,-1.273372449791702,120.94000244140624,0.012778770039269638 5300,2017-07-12,124.58999633789062,124.94000244140624,123.36000061035156,123.66000366210938,334000.0,0.014081033037153468,-1.0653635185000312,1.9787026816440492,59.57817109144539,48.46832061195874,-2.9730228664913767,-2.6480779323388646,-2.4012183620491214,-12.225102392870241,4.737751909618944,2.0800018310546733,-1.4225424292240803,2.6259963989257784,0.575720759533624,4.676272038317933,1.600858579229694,3.6511342186218627,-4.719166896826906,93.12365754987233,49.697480963599055,1.0251378196960808,7,-2.2449951171875,-0.1100006103515625,-1.4849929809570312,-7.389991760253906,0.9300003051757812,2,0.0013645220590488005,1.293585687487751,122.86000061035156,-1.7964755924650597,122.23999786376952,-1.9508217224903865,122.38999938964844,0.0013645220590488005 5301,2017-07-13,124.51000213623048,125.16999816894531,123.52999877929688,124.87000274658205,360900.0,-0.0006420595875386015,2.4166958069747015,-0.38710047909693507,58.28877187160863,51.08624843186592,-2.7985414757911116,-2.559929322382814,-1.9287126539059471,-11.88136395556441,4.9200411336575005,1.6399993896484375,-1.136892998660045,2.4575019836425867,0.13187577070178236,4.783128196583391,1.2946888771721774,3.620315090112996,-4.436405775153062,83.20620912304722,39.59177517960002,1.1628131064704055,7,-2.0500030517578267,-0.2100067138672017,-1.217500686645522,-7.309997558593764,1.0999984741210795,3,-0.014456694409083592,-1.0653635185000312,124.58999633789062,1.293585687487751,122.86000061035156,-1.7964755924650597,122.23999786376952,-0.014456694409083592 5302,2017-07-14,124.58999633789062,124.69000244140624,123.52999877929688,124.41999816894531,325300.0,0.0006424720929056882,5.270114231515106,-0.4722163353537066,59.26589726058741,52.43528182246462,-2.4880263967489924,-2.4912061976122857,-1.6120088098490157,-11.716026923858138,5.401644384262725,1.1600036621093608,-0.6256870529047518,2.3619964599609347,-0.17479317819234552,4.898786098114215,1.0936016408843017,3.6303912790375676,-4.2106158683411365,82.78923823667917,38.61689238495585,1.268394819076637,7,-2.1299972534179688,-0.5449981689453125,-1.297494888305664,-7.389991760253906,1.9900054931640625,4,-0.013163170702732097,2.4166958069747015,124.51000213623048,-1.0653635185000312,124.58999633789062,1.293585687487751,122.86000061035156,-0.013163170702732097 5303,2017-07-17,124.66999816894531,125.13999938964844,123.83000183105469,124.41000366210938,385400.0,0.0006421208235509734,1.1833348168304871,1.5293959249618527,58.5987309785627,54.20410107053828,-2.3460010572162275,-2.467755757305426,-1.5599037938358151,-11.539119388737547,6.004597537433364,1.30999755859375,-0.27645122126405397,2.2959983825683565,-0.4522540852962891,5.044250850433002,0.9218721486360266,3.6701246165006864,-4.003180637432081,84.61538461538461,40.5087113702199,1.3741262339323252,7,-2.2099990844726562,-1.1699981689453125,-0.7974948883056641,-7.469993591308594,4.3300018310546875,0,0.004572067884783149,5.270114231515106,124.58999633789062,2.4166958069747015,124.51000213623048,-1.0653635185000312,124.58999633789062,0.004572067884783149 5304,2017-07-18,125.02999877929688,125.12999725341795,124.06999969482422,124.9000015258789,294900.0,0.002887628263728015,5.4243405081733105,0.5,69.10572383576003,57.080320791896476,-2.2251398518504573,-2.7829964448651907,-1.8360173771314834,-11.686528194005234,6.33234529227093,1.0599975585937358,0.1780823744994393,2.536999130249029,-0.4567195420699903,5.530717802568049,1.0401397940895123,4.033858466408546,-4.09299040953772,92.26521665823638,42.214785260512535,1.496859336159512,7,-2.520000457763672,-2.7750015258789062,-0.8824958801269531,-7.779994964599609,2.230003356933608,1,0.008477945844539647,1.1833348168304871,124.66999816894531,5.270114231515106,124.58999633789062,2.4166958069747015,124.51000213623048,0.008477945844539647 5305,2017-07-19,126.18000030517578,126.31999969482422,124.66000366210938,125.13999938964844,340900.0,0.00919780482369581,1.5151460855995145,8.00017606667058,70.28351101714192,59.39779617338607,-2.841523303494043,-3.709713497633274,-2.8847825443344988,-12.620680915724535,7.368483390243911,1.6599960327148438,0.38840821175401175,3.4245006561279325,0.10489219912567194,6.744109113130193,1.7646964276268022,5.084304884629063,-4.98901254746545,94.98210237604972,41.611715813307356,1.659804228501131,7,-2.4000015258789062,-3.3500022888183594,-1.7549972534179688,-8.929996490478516,0.9499969482421733,2,0.0184656379459891,5.4243405081733105,125.02999877929688,1.1833348168304871,124.66999816894531,5.270114231515106,124.58999633789062,0.0184656379459891 5306,2017-07-20,126.01000213623048,126.31999969482422,125.31999969482422,126.1999969482422,252400.0,-0.0013472671464110908,3.651159489718375,-0.1826871584198364,81.70459983770188,62.64660428411914,-2.097264099332321,-3.4321521931862833,-2.618594321313097,-12.277540792974037,8.460615678528061,1.0,0.7964620389706454,3.074502563476571,-0.5432452376155794,6.6922503645687215,1.2656286629304958,4.883376464022646,-4.408693423551043,88.88898004052652,29.141971345965054,1.8088739005460777,7,-1.9500007629394673,-3.180004119873061,-1.3074989318847798,-8.759998321533217,1.7599945068359233,3,-0.0038886237985642502,1.5151460855995145,126.18000030517578,5.4243405081733105,125.02999877929688,1.1833348168304871,124.66999816894531,-0.0038886237985642502 5307,2017-07-21,126.66999816894531,127.13999938964844,125.36000061035156,125.36000061035156,259200.0,0.005237647976557458,-1.7175604528723851,-6.89491225956712,80.38981543519705,66.20949705655879,-2.3314753115542004,-3.9795731169734836,-3.148569417022671,-12.750975387074632,9.75135542242193,1.779998779296875,1.2241248960446,3.533498764038086,-0.4460654266777624,7.513062954753934,1.5437166686801618,5.52328085939601,-4.691194177694285,85.80055687706295,23.201468928949893,1.9897820953579268,7,-2.1399993896484375,-3.4300003051757812,-1.9674949645996094,-9.419994354248047,0.970001220703125,4,-0.008368181684032083,3.651159489718375,126.01000213623048,1.5151460855995145,126.18000030517578,5.4243405081733105,125.02999877929688,-0.008368181684032083 5308,2017-07-24,127.38999938964844,127.58999633789062,126.41999816894531,126.5500030517578,333000.0,0.005684070664806029,-1.127257594673325,0.6412197735638183,94.81872248916383,70.2259937574632,-2.507851464377765,-4.5492620629809295,-3.706547775663978,-13.30388180220973,11.099594851186358,1.1699981689453125,1.6003187879933876,4.009999847412104,-0.3850155846998149,8.405015279524022,1.8124921313561373,6.20750756346807,-4.895075858557675,94.31826309732038,24.43055197008171,2.1975077160559615,7,-1.9150009155273438,-3.720001220703125,-2.852497100830078,-10.139995574951172,-0.8199996948242188,0,-0.006358407743736638,-1.7175604528723851,126.66999816894531,3.651159489718375,126.01000213623048,1.5151460855995145,126.18000030517578,-0.006358407743736638 5309,2017-07-25,127.91000366210938,128.60000610351562,127.25,127.5500030517578,241000.0,0.004081986615530164,-1.8124930461734086,0.4285740236149052,94.89802968656198,74.15042249025394,-2.4989735656408527,-4.917348607229087,-4.05546857863294,-13.615346599368422,12.505004450735695,1.350006103515625,1.8710212076224906,4.273503875732416,-0.5517989941955079,9.098806745660355,1.86085244076844,6.6861553106963925,-4.803671394202624,82.4872585317491,6.807246669910299,2.412651434963969,7,-1.845001220703125,-3.7350006103515625,-3.430004119873047,-10.65999984741211,0.0,1,0.008521587887449389,-1.127257594673325,127.38999938964844,-1.7175604528723851,126.66999816894531,3.651159489718375,126.01000213623048,0.008521587887449389 5310,2017-07-26,127.87999725341795,128.55999755859378,127.38999938964844,128.25999450683594,241300.0,-0.0002345900072888707,1.387743186117583,-1.0555461365659284,94.48717233932045,78.17246698666636,-2.1827407132816887,-4.602731269172068,-3.8692531641218864,-13.378690270639837,14.05102236854418,1.169998168945341,2.2545695829102357,3.912997436523426,-1.1303761254797422,8.956370998526594,1.391310655521849,6.434684217525003,-4.004550648525964,78.04855355801192,-3.5033415068796216,2.521686781001581,7,-1.8149948120117045,-3.704994201660142,-3.4824981689452983,-10.629993438720689,0.9400100708008239,2,-0.004848257198182715,-1.8124930461734086,127.91000366210938,-1.127257594673325,127.38999938964844,-1.7175604528723851,126.66999816894531,-0.004848257198182715 5311,2017-07-27,127.58000183105469,128.57000732421878,126.9499969482422,128.22999572753906,409200.0,-0.0023459135815335763,1.4360745261804504,1.7105226173027248,89.02261056322209,81.47876846473687,-1.5661687406744562,-4.074527724865874,-3.440393999268281,-12.859556369043958,15.472555350248921,1.6200103759765767,2.476269505456713,3.3355018615722685,-1.867348855993015,8.538352579137552,0.7340765027896339,5.936927220354903,-3.043116896355386,68.51844002693831,-14.83403993117743,2.60142535878264,7,-1.3649978637695312,-3.404998779296875,-3.3100013732910156,-10.329998016357422,0.529998779296875,3,-0.0035272344503697317,1.387743186117583,127.87999725341795,-1.8124930461734086,127.91000366210938,-1.127257594673325,127.38999938964844,-0.0035272344503697317 5312,2017-07-28,128.42999267578122,128.99000549316406,126.75,127.25,262400.0,0.006662414426456209,-1.0550578156060408,-1.8153903939151637,92.10890440606356,85.20212106779255,-2.0273732287106725,-4.526526579044557,-4.101919661163606,-13.486913718106564,16.605130141251607,2.2400054931640625,2.5991534706550397,3.785493087768529,-1.4126606666256407,8.983646842162685,1.1864162105714513,6.384569964965607,-3.324270777447637,78.20968010069474,-7.9167114655321456,2.599076877197081,7,-1.899990081787081,-4.05998992919919,-4.432491302490206,-11.179988861083956,0.06001281738284092,4,-0.005138955620599961,1.4360745261804504,127.58000183105469,1.387743186117583,127.87999725341795,-1.8124930461734086,127.91000366210938,-0.005138955620599961 5313,2017-07-31,129.55000305175778,129.85000610351562,128.49000549316406,128.80000305175778,464000.0,0.008720785173631507,1.014806609851397,0.6355971654683854,92.61153021535355,87.8138773321918,-2.662330314823379,-5.298354819391378,-5.0326834526317725,-14.37903036571214,17.915286296629766,1.4200134277344034,2.7983754017204916,4.512003326415993,-0.9271853269218582,9.951191979753844,1.7924089997470674,7.231597653084918,-3.8227957782513187,90.32250125515506,3.968034936464065,2.719594326668924,7,-2.294998168945284,-4.749999999999972,-6.332502365112276,-12.299999237060518,-1.8700027465820028,0,-0.014743370259484023,-1.0550578156060408,128.42999267578122,1.4360745261804504,127.58000183105469,1.387743186117583,127.87999725341795,-0.014743370259484023 5314,2017-08-01,130.22999572753906,131.6300048828125,129.02999877929688,129.64999389648438,688800.0,0.005248881974241337,-1.857162020540767,0.7733357747395834,91.470658193536,90.16800479623558,-2.8241192006747866,-5.491199212058092,-5.5715886679090545,-14.823903576803659,20.20892606087339,2.600006103515625,3.0244590329825343,4.703996276855463,-0.7608196104679621,10.168812164178874,1.9715883331937505,7.436404220517176,-3.7606846646309435,71.31131650699152,-13.600846745331765,2.732407943661706,8,-1.7549934387207031,-4.5399932861328125,-7.012495040893555,-12.979991912841797,-1.7699890136718466,1,-0.02810409393218527,1.014806609851397,129.55000305175778,-1.0550578156060408,128.42999267578122,1.4360745261804504,127.58000183105469,-0.02810409393218527 5315,2017-08-02,127.4800033569336,130.44999694824222,126.72000122070312,130.44999694824222,679800.0,-0.021116428325459458,1.5117870546620036,-5.1206624398201015,65.68112789526687,88.38761902485393,0.14491014099624522,-2.3406160906199602,-2.7714520660450432,-11.86101810867278,21.82914348368884,3.729995727539091,3.2176659495906534,1.6235038757324247,-3.4405122295616763,6.68751998102654,-0.9085041769146187,4.155511928379482,4.150001525878906,15.478647034327588,-66.772166875789,2.5320080526470545,8,1.0149993896484375,-1.7900009155273438,-4.212503433227539,-10.229999542236328,0.9599990844726278,2,0.0033730804349902943,-1.857162020540767,130.22999572753906,1.014806609851397,129.55000305175778,-1.0550578156060408,128.42999267578122,0.0033730804349902943 5316,2017-08-03,123.38999938964844,126.13999938964844,121.37000274658205,123.83999633789062,1215900.0,-0.0320834943487841,-1.1247247294872562,0.1515144509264454,45.54897133316353,84.51641412462797,4.273597472806983,2.0473133842153857,1.3047952875730715,-7.5854910679164504,23.040392528288717,6.110000610351548,3.1846557484180806,-2.5889999389648466,-7.2551554872038935,2.077155609274186,-4.922077713084377,-0.25592216484533026,8.240005493164062,19.688072343896636,-59.91304562297363,2.333077774119517,8,3.110004425048828,2.3000030517578125,-0.12249946594238281,-6.1349945068359375,6.419998168945341,3,0.04400687220544608,1.5117870546620036,127.4800033569336,-1.857162020540767,130.22999572753906,1.014806609851397,129.55000305175778,0.04400687220544608 5317,2017-08-04,124.31999969482422,125.43000030517578,123.5500030517578,124.0199966430664,515000.0,0.007537080069503599,-2.032277515258863,-0.6666779695500322,48.77879059406547,79.40086613628371,3.3248360001138053,1.3379129755639099,0.39251611986200885,-8.313894945806652,23.85999817728388,2.0400009155273438,3.0641744143806733,-1.7554996490478487,-6.1828524345784786,2.6718531364827953,-3.9691760418131707,0.4581767437174733,6.899605102539056,28.75240091641938,-48.14013907362957,2.213676392765321,8,2.180004119873047,1.3700027465820312,-0.8124980926513672,-7.064994812011719,7.689994812011719,4,0.03048585042495877,-1.1247247294872562,123.38999938964844,1.5117870546620036,127.4800033569336,-1.857162020540767,130.22999572753906,0.03048585042495877 5318,2017-08-07,124.9800033569336,125.26000213623048,123.83999633789062,124.47000122070312,317200.0,0.005308909779034199,1.6542172025069615,1.6999898275774377,49.82913386278456,74.39321104475289,2.5557923527967716,0.9420058374828528,-0.31265506113481933,-8.778872001298879,24.57675206937711,1.420005798339858,2.8799907306056554,-1.2324962615966797,-5.316368485337392,2.851375962144047,-3.27443237346705,0.8094398502736766,5.845617358398442,35.18518380813778,-38.12025505922884,2.041936111870363,8,1.5200004577636719,0.7099990844726562,-1.56500244140625,-7.174999237060547,6.529991149902344,0,0.028084509857198237,-2.032277515258863,124.31999969482422,-1.1247247294872562,123.38999938964844,1.5117870546620036,127.4800033569336,0.028084509857198237 5319,2017-08-08,124.43000030517578,127.69000244140624,124.33999633789062,124.91000366210938,267200.0,-0.004400728412424892,-9.151359974106697,-0.941179110506081,43.76336367690081,68.75723230448405,2.8611217858069153,1.702972374578252,0.20065464429733026,-8.037615437478081,25.352347797770104,3.350006103515611,2.662330559400729,-1.860999298095706,-5.728144794097631,2.0061461979062187,-3.7945720460966754,0.07257344990524928,6.01739569140625,33.700435161448134,-35.34027692153989,1.9335727480009612,8,2.0700035095214844,1.2600021362304688,-1.0149993896484375,-6.624996185302734,4.719993591308594,1,0.02611910304612297,1.6542172025069615,124.9800033569336,-2.032277515258863,124.31999969482422,-1.1247247294872562,123.38999938964844,0.02611910304612297 5320,2017-08-09,124.76000213623048,125.06999969482422,123.52999877929688,123.9800033569336,300000.0,0.002652108255608354,1.2000108991825613,-1.6249860923468467,45.59549053933735,63.93199674627463,2.2819810642156853,1.4612806032760801,-0.19713453794689428,-8.173620864030582,25.29592066923919,1.5400009155273438,2.262472292167473,-1.5394977569579993,-5.391618537190041,2.3126230232740568,-3.46555814707402,0.38656263315802164,5.324298130351551,53.639233438962066,-12.358300326516698,1.9260603901160247,8,1.7400016784667827,0.930000305175767,-1.4825019836425923,-6.159999847412124,-2.940002441406264,2,0.029656977511081983,-9.151359974106697,124.43000030517578,1.6542172025069615,124.9800033569336,-2.032277515258863,124.31999969482422,0.029656977511081983 5321,2017-08-10,122.70999908447266,124.76000213623048,122.6500015258789,124.41999816894531,396100.0,-0.016431572752935275,-1.3060189026144464,-2.192309949528502,37.29140988480995,57.84116402169089,3.9878962550628074,3.5516105950246413,1.7743692858294224,-5.943404667278699,25.13754434274047,2.1100006103515767,1.7368330558610552,-3.4995006561279354,-7.60353402998939,0.6045327177335054,-5.551517343058663,-1.447483969197208,7.025729281309367,1.1904275336321546,-59.72851915217472,2.0520166869307217,8,3.7900047302246094,3.0300025939941406,0.5225009918212891,-3.9699974060058594,0.8799972534179688,3,0.046695488547669806,1.2000108991825613,124.76000213623048,-9.151359974106697,124.43000030517578,1.6542172025069615,124.9800033569336,0.046695488547669806 5322,2017-08-11,122.9499969482422,123.76000213623048,122.4499969482422,123.2300033569336,324100.0,0.0019558134264539007,-1.0468728579688484,0.16374652550047578,35.29801110354356,51.47299523148978,3.2283042965432713,3.354431904956627,1.4077185262647163,-5.982240705915757,25.000069931979663,1.3100051879882812,1.187312949085694,-3.177502822875965,-7.4785862718761535,1.1235806261242232,-5.328044547376052,-1.0269610983758781,6.45110239277183,9.541974729841145,-45.204375010212495,2.150541724500093,8,3.550006866455064,3.485004425048814,0.2825031280517436,-3.6749954223632955,0.4900054931640341,4,0.055795044982712705,-1.3060189026144464,122.70999908447266,1.2000108991825613,124.76000213623048,-9.151359974106697,124.43000030517578,0.055795044982712705 5323,2017-08-14,125.23999786376952,125.37999725341795,123.93000030517578,124.04000091552734,267300.0,0.01862546541169352,-1.0422518563092824,-4.285605296858563,42.086528264256465,45.98586968379206,0.2934996169531843,1.169272667935175,-1.0374845514939892,-8.05923411033308,24.72747181360166,2.430000305175753,0.7908952458367366,-0.9160018920898523,-5.183846613778272,3.351842829598553,-3.049924252934048,1.2179204687543574,3.839857613467231,53.2442364643906,1.924021111348445,2.133922360844203,8,0.6700019836426208,1.2600059509277486,-2.0074977874755717,-5.614994049072251,-2.25,0,0.054056186190856614,-1.0468728579688484,122.9499969482422,-1.3060189026144464,122.70999908447266,1.2000108991825613,124.76000213623048,0.054056186190856614 5324,2017-08-15,126.08999633789062,126.31999969482422,124.91999816894531,125.72000122070312,299300.0,0.006786956951609913,2.3734902104972884,0.30833004844678213,44.94064036041465,43.68137106880848,-1.3471869740015734,0.42452382907241315,-2.03761956621463,-8.688321473196467,24.57008968595796,1.4000015258789062,0.25744227254206464,-0.1190032958984375,-4.354173502155845,4.116166910358984,-2.2365883990271413,1.9985818072302663,2.681465030119938,94.05676502072944,44.212438144223,2.117585103128709,8,-1.5599937438964844,0.4100074768066406,-2.8574962615966797,-6.464992523193359,-5.269996643066406,1,0.042985156050135975,-1.0422518563092824,125.23999786376952,-1.0468728579688484,122.9499969482422,-1.3060189026144464,122.70999908447266,0.042985156050135975 5325,2017-08-16,128.50999450683594,128.72000122070312,125.91999816894531,126.5,461900.0,0.019192626213266895,1.3045217358542696,5.432489277466183,52.347281146881855,44.4367388258883,-4.029456486994206,-1.9098878637454675,-4.545977965457581,-10.856882873738911,24.201036359908944,2.8000030517578125,-0.37367516062535344,2.18449516296387,-2.1737145010006316,6.542704826928386,0.005390330981612124,4.363599994946128,-7.139991760253892,96.65061290644445,47.1373383899418,2.179104831982255,8,-2.9249954223632812,-2.009990692138672,-5.277494430541992,-8.884990692138672,-6.459991455078139,2,0.004980152649640024,2.3734902104972884,126.08999633789062,-1.0422518563092824,125.23999786376952,-1.0468728579688484,122.9499969482422,0.004980152649640024 5326,2017-08-17,125.5199966430664,128.91000366210938,125.5,128.41999816894528,331000.0,-0.02326665622579638,-1.319734475841528,-1.44279077182353,43.37130882496582,43.835907518210554,-0.788459380912272,1.0978026972940285,-1.678971968372764,-7.629484013202344,23.74126032788626,3.410003662109375,-1.117064283806883,-0.7810024261474666,-5.152169928878067,3.5901650765831477,-2.9665861775127667,1.4045813252178334,-4.002993927001938,47.5231656994115,1.5720553167263915,2.1855837513653054,8,0.160003662109375,0.9800071716308594,-2.1074981689453125,-5.894992828369141,-4.779998779296889,3,-0.029477350599073415,1.3045217358542696,128.50999450683594,2.3734902104972884,126.08999633789062,-1.0422518563092824,125.23999786376952,-0.029477350599073415 5327,2017-08-18,125.61000061035156,126.30999755859376,124.37999725341795,125.52999877929688,283900.0,0.0007170488343868353,1.608116049611816,-0.0275868237794951,40.58316733685248,42.8085779042181,-0.7557035357330193,0.9742657645638673,-1.8489695316640677,-7.487775748162477,22.74047213589384,1.9300003051758097,-1.5355831188893347,-0.6379985809326172,-5.016027196254555,3.740030034389335,-2.8270128885936003,1.5510157267283518,-3.797277856445305,33.73492314692396,-6.33072073800939,2.1890143076609756,8,0.06999969482421875,0.8900032043457031,-2.2300033569335938,-5.869998931884766,-4.94000244140625,4,-0.016081556107360395,-1.319734475841528,125.5199966430664,1.3045217358542696,128.50999450683594,2.3734902104972884,126.08999633789062,-0.016081556107360395 5328,2017-08-21,126.58000183105469,126.9499969482422,125.08000183105469,125.7699966430664,306100.0,0.007722324782977408,1.412904051466545,10.12483311081442,41.39558524020176,42.54549141125154,-1.6482033135449399,-0.06274691453177184,-2.8106815379149737,-8.223820021701272,21.591059593263402,1.8699951171875142,-1.3728947832729261,0.37250251770019815,-3.9759308515235716,4.720935886923954,-1.8017141669116938,2.546719202312076,-4.483387840820299,48.565153758187435,11.937503112573538,2.174216684611879,8,-0.9000015258789062,-0.07999801635742188,-3.327503204345703,-6.840000152587891,-5.639999389648452,0,-0.024806441335333385,1.608116049611816,125.61000061035156,-1.319734475841528,125.5199966430664,1.3045217358542696,128.50999450683594,-0.024806441335333385 5329,2017-08-22,129.0,129.33999633789062,126.87000274658205,127.0,333000.0,0.01911832938804392,-1.185840349467644,2.46911998794375,53.639836523512066,43.439307631715394,-3.7456718404272635,-2.526429704091754,-5.125754761288164,-10.3969265654421,20.27942997304134,2.7599945068359375,-1.2545448028548947,2.7380008697509766,-1.726061006536952,7.202062746038905,0.5059699316070123,4.970031807894941,-6.630850422890617,93.1452338579056,51.61820345769606,2.2320309381439634,8,-3.1050033569335938,-2.4999961853027344,-6.020000457763672,-8.84499740600586,-7.3700027465820455,1,-0.04658916384674794,1.412904051466545,126.58000183105469,1.608116049611816,125.61000061035156,-1.319734475841528,125.5199966430664,-0.04658916384674794 5330,2017-08-23,127.26000213623048,128.94000244140622,127.1999969482422,128.19000244140622,453400.0,-0.013488355533097018,-2.3142624630341517,-0.4650001525878693,60.44252943368341,46.01165424825689,-1.8034024675465332,-0.8804004676496078,-3.3011441987024313,-8.419245398947837,18.89691825832226,1.8000030517577983,-1.2329306056631282,1.0290027618408288,-3.396191909914066,5.4541974335957235,-1.1835945740366043,3.241600097718276,-4.472601753474223,58.06462529052504,13.206077839589767,2.2125973358774464,8,-1.3650054931640767,-0.7599983215332173,-4.877504348754897,-5.3349990844726705,-4.529998779296889,2,-0.05060507884097243,-1.185840349467644,129.0,1.412904051466545,126.58000183105469,1.608116049611816,125.61000061035156,-0.05060507884097243 5331,2017-08-24,127.12999725341795,127.8000030517578,126.33999633789062,127.43000030517578,253700.0,-0.0010215690761450347,1.8076821502978868,0.32258382076674297,57.92441008852324,48.52569857992131,-1.0957116729298235,-0.8283050093089201,-3.0949968850909357,-8.048622776494156,17.65295167621377,1.4600067138671733,-1.055391482564346,0.9214981079101392,-3.4793251833992116,5.32232139921949,-1.2789135377445433,3.1219097535648217,-3.949441113353629,55.44355862098652,8.194595616232832,2.200411645654677,8,-0.4949989318847514,-0.6299934387206889,-3.824998855590806,-3.204994201660142,-3.3499984741210795,3,-0.03995905224109941,-2.3142624630341517,127.26000213623048,-1.185840349467644,129.0,1.412904051466545,126.58000183105469,-0.03995905224109941 5332,2017-08-25,127.7699966430664,128.55000305175778,127.3000030517578,127.93000030517578,192400.0,0.005034212251044723,-1.2727461887388354,0.5333401149483497,57.876883761845775,50.280182524097896,-1.0952716738131443,-1.6024429412779142,-3.5963322820111188,-8.422360121523582,16.259627018952187,1.4200057983398295,-0.9004984683282231,1.5944972991943303,-2.7456670922592252,5.934661690647886,-0.5755848965324617,3.764579494921108,-4.219874091132496,63.14549954689218,13.776917026751164,2.1700821957267786,8,-0.9099998474121094,-1.2699928283691406,-4.3249969482421875,-3.2899932861328125,-3.1199951171875,4,-0.05502073228455684,1.8076821502978868,127.12999725341795,-2.3142624630341517,127.26000213623048,-1.185840349467644,129.0,-0.05502073228455684 5333,2017-08-28,127.63999938964844,128.47999572753906,127.19000244140624,128.10000610351562,205900.0,-0.0010174317667168697,1.1147674258627176,2.8749761586877742,59.282819301616975,51.87375796200927,-0.6582549148748171,-1.7105773712090695,-3.347922012267915,-8.017766722455036,14.437504627780578,1.2899932861328267,-0.39539078196642663,1.560000228881833,-2.5452200010738295,5.66522045883751,-0.4926098860960053,3.6126103438596715,-3.7424844105571253,43.33343505859375,-7.6858861363470865,2.0526101149778375,8,-0.7800025939941406,-1.1399955749511719,-3.7550010681152344,-3.1599960327148438,-3.089996337890639,0,-0.05460671618640256,-1.2727461887388354,127.7699966430664,1.8076821502978868,127.12999725341795,-2.3142624630341517,127.26000213623048,-0.05460671618640256 5334,2017-08-29,126.56999969482422,127.16000366210938,126.04000091552734,127.16000366210938,352100.0,-0.008382949701823628,2.796593950835995,1.2825986001923906,55.01940566039327,52.170660685732756,0.5442247089847001,-0.9790297355545192,-2.198515549355534,-6.692093277453324,11.710864916443871,1.5999984741210938,0.14231028971306614,0.6730003356933594,-2.9514432257888075,4.29744389717554,-1.139221445047724,2.485222116434443,-2.345935834204951,18.27581035966017,-31.073198744381507,1.8122217807410872,8,0.2899971008300781,-0.06999588012695312,-1.9975013732910156,-2.089996337890625,-1.3300018310547017,1,-0.04448129309467175,1.1147674258627176,127.63999938964844,-1.2727461887388354,127.7699966430664,1.8076821502978868,127.12999725341795,-0.04448129309467175 5335,2017-08-30,127.91000366210938,127.9499969482422,126.13999938964844,126.2300033569336,247400.0,0.010587058311733122,1.0568307432212587,-2.8474389975818863,65.01156082349885,54.5751331300142,-0.994411239033866,-2.408660705116148,-3.386455326192902,-7.757253805927945,10.655061705590125,1.8099975585937642,0.46782349042466365,1.9915042877197209,-1.677307294505539,5.660315869944981,0.15709849660709096,3.825910078832351,-3.378983852853821,74.50203804967394,18.27388994146051,1.8344057911126321,8,-1.0500068664550781,-1.4099998474121094,-2.7900009155273438,-3.4300003051757812,-1.8500061035156108,2,-0.0490970700405956,2.796593950835995,126.56999969482422,1.1147674258627176,127.63999938964844,-1.2727461887388354,127.7699966430664,-0.0490970700405956 5336,2017-08-31,128.82000732421878,128.88999938964844,127.43000030517578,128.38999938964844,465800.0,0.007114405723209094,4.122875117119529,0.25595705741574165,66.31464308948401,57.4341859914177,-1.5500891854833725,-3.0472371902787927,-4.1783974730468,-8.388643335825293,11.345543832820368,1.4599990844726562,0.7212297429237537,2.6300075531006115,-1.0545843881566555,6.3145994943578785,0.7877115824719851,4.472303523729238,-4.000448923245116,97.54413674024005,33.94773038502667,1.8422959706286302,8,-1.6100082397461222,-2.320003509521513,-3.700004577636747,-4.325004577636747,-2.710006713867216,3,-0.04727529592478319,1.0568307432212587,127.91000366210938,2.796593950835995,126.56999969482422,1.1147674258627176,127.63999938964844,-0.04727529592478319 5337,2017-09-01,128.11000061035156,129.57000732421878,127.70999908447266,128.57000732421878,393300.0,-0.005511618331772383,-1.9523711490021765,-1.069763315709161,58.744670236966684,59.361862102169354,-0.5008317342990125,-2.1489105191157876,-3.3638824434765837,-7.402599999586272,12.15537242181275,1.8600082397461222,0.6128774674077562,1.7305007934570256,-1.9389558424935558,5.399957429407621,-0.10422752451827932,3.5652291114323162,-3.019215933162883,58.640111522957916,-6.006942011344954,1.8347283179752971,9,-0.3049964904785014,-1.6099967956542969,-2.914997100830078,-3.6149978637695312,-1.9300003051757812,4,-0.03379909304835971,4.122875117119529,128.82000732421878,1.0568307432212587,127.91000366210938,2.796593950835995,126.56999969482422,-0.03379909304835971 5338,2017-09-05,128.49000549316406,128.52000427246094,126.93000030517578,128.0,371500.0,0.00296623902116977,4.781800527118879,-1.065213785782931,57.52825122410002,59.793908180012465,-0.6497370689565685,-2.3741984252868065,-3.628617498415963,-7.495488577383128,12.860002101282733,1.5900039672851562,0.9844721868470856,1.9350055694580135,-1.7879805023916049,5.657991641307646,0.0735125335332043,3.7964986053828227,-3.040883004212972,69.40510282373481,8.127955129998497,1.861493035924816,9,-0.6850013732910014,-1.9900016784667969,-3.0400028228759766,-3.9950027465820312,-1.350006103515625,1,-0.029885623808222572,-1.9523711490021765,128.11000061035156,4.122875117119529,128.82000732421878,1.0568307432212587,127.91000366210938,-0.029885623808222572 5339,2017-09-06,127.68000030517578,128.99000549316406,127.22000122070312,128.66999816894528,372300.0,-0.006304032635685242,1.1717677124629648,-2.0203811540497036,47.10400289628995,58.31184967585764,-0.052148831448050714,-1.3789255445772,-2.7187601278166653,-6.397128688176252,13.605487269747337,1.7700042724609375,1.4240835374336882,0.9625003814697237,-2.6520854974873203,4.5770862604267535,-0.8447925580088054,2.7697933209482386,-1.901207029403281,44.89788201379923,-11.41298686609646,1.8072929394785182,9,0.12500381469727984,-1.1799964904785156,-1.652496337890625,-3.18499755859375,1.5600051879882812,2,-0.024514389457524932,4.781800527118879,128.49000549316406,-1.9523711490021765,128.11000061035156,4.122875117119529,128.82000732421878,-0.024514389457524932 5340,2017-09-07,128.46000671386722,128.8800048828125,127.63999938964844,128.16999816894528,281000.0,0.006109072735174692,1.1946905044830938,-0.29293855626889853,62.128721129399096,58.77899534706607,-0.7197198524675201,-1.9684475651439044,-3.3391125458537374,-6.897763406248686,14.746545113017648,1.2400054931640625,1.8203688251176828,1.5575065612793253,-2.0137199196151414,5.128733042173806,-0.22810667916792227,3.3431198017265586,-2.377916314219007,57.95463412237677,0.5101960886280921,1.7856132404472398,9,-0.6550025939941548,-2.550006866455078,-1.3775043487549112,-3.075004577636747,1.4799957275390057,3,-0.02506623604084013,1.1717677124629648,127.68000030517578,4.781800527118879,128.49000549316406,-1.9523711490021765,128.11000061035156,-0.02506623604084013 5341,2017-09-08,128.44000244140622,129.1199951171875,127.87000274658205,128.30999755859378,237300.0,-0.000155723738249125,-1.4752458793491978,0.44827949068686757,61.742713473662874,59.20853198171241,-0.5524449362133339,-1.5780635565084253,-3.1808959036014244,-6.607962181371846,16.004263276205858,1.2499923706054545,1.7224765999675782,1.2510021209716484,-1.7830182933232663,4.285022535266549,-0.26600808617581606,2.7680123281190987,-2.0788786877923684,57.1968985437704,-3.1125185793700183,1.517010207147452,9,-0.6349983215331605,-2.9699974060058025,-1.347499847412081,-2.955001831054659,2.869995117187557,4,-0.01853009060707711,1.1946905044830938,128.46000671386722,1.1717677124629648,127.68000030517578,4.781800527118879,128.49000549316406,-0.01853009060707711 5342,2017-09-11,129.80999755859378,130.46000671386722,128.38999938964844,129.27999877929688,453300.0,0.010666420827985856,1.262281959777168,4.076760563382283,62.971841774672804,59.618423367607505,-1.7909744770058182,-2.5378927114548873,-4.342328923813568,-7.707194829889801,17.420901310241117,2.0700073242187784,1.6398192339233049,2.277997207641633,-0.24651737488005665,4.802511790163308,1.0157399163807952,3.5402544989024705,-3.192163119331525,81.58617634027485,18.97363528847775,1.262257291260839,9,-1.5599937438965128,-3.3549957275390625,-3.7149944305420206,-4.324996948242216,-0.11999511718755684,0,-0.028503174006856535,-1.4752458793491978,128.44000244140622,1.1946905044830938,128.46000671386722,1.1717677124629648,127.68000030517578,-0.028503174006856535 5343,2017-09-12,132.00999450683594,132.07000732421878,129.13999938964844,129.49000549316406,447900.0,0.016947823662419648,1.2196906644471925,4.75470720331638,62.30575653113428,60.428017908800946,-3.6944046965016923,-4.43192006423665,-6.344196921065901,-9.624560098280782,18.92339639911483,2.930007934570341,1.6970405110068327,4.139494323730474,1.138438739299687,7.140549908161248,2.6389665315150808,5.640022115945868,-5.007942840113188,98.76262387918771,38.35939780669422,1.5005277922153883,9,-2.9049911499023438,-4.74999237060544,-5.91499137878418,-6.524993896484375,-2.449996948242159,1,-0.04416327887475413,1.262281959777168,129.80999755859378,-1.4752458793491978,128.44000244140622,1.1946905044830938,128.46000671386722,-0.04416327887475413 5344,2017-09-13,131.50999450683594,132.74000549316406,131.33999633789062,131.67999267578122,335900.0,-0.0037875920067106383,-4.490291116895551,-0.06745988495306168,69.33567513719294,60.90847505476696,-2.704367611139361,-3.694464947534115,-5.608785168976908,-8.841806855805387,20.20628984499547,1.4000091552734375,1.7103574340446812,3.368494415283209,0.07937373832476169,6.657615092241656,1.723934076803971,5.013054753762432,-3.899788161213664,75.88216638642388,14.555923891845922,1.6445603384792244,9,-1.6749916076660156,-3.9149932861328125,-5.41499137878418,-6.024993896484375,-1.6199951171875,2,-0.033229376471157424,1.2196906644471925,132.00999450683594,1.262281959777168,129.80999755859378,-1.4752458793491978,128.44000244140622,-0.033229376471157424 5345,2017-09-14,129.14999389648438,131.42999267578122,128.96000671386722,131.42999267578122,560400.0,-0.017945408782059413,1.166655512575127,13.411901983666018,57.63991285654509,59.94461613999597,-0.16760208313559133,-1.3534509207011496,-3.048837757088023,-6.2354531382256795,20.223274923552818,2.5499877929687216,1.6592055867416065,0.9764938354492188,-2.3400607207647397,4.293048391663191,-0.6817834426577747,2.634771113556198,-0.8216156702062563,26.283171006436984,-34.308859471833074,1.6582772781069854,9,0.6850090026855469,-1.55499267578125,-3.054990768432617,-3.6649932861328125,1.7900085449218466,3,0.0006969539367678301,-4.490291116895551,131.50999450683594,1.2196906644471925,132.00999450683594,1.262281959777168,129.80999755859378,0.0006969539367678301 5346,2017-09-15,121.81999969482422,129.08000183105472,120.79000091552734,129.08000183105472,1769600.0,-0.05675566820030398,1.2837461367006335,3.1842131680743653,35.05778178342976,57.31273964515854,6.777774381925667,5.992367986069155,4.397793898341092,1.2980572513222342,20.35682848151616,8.359992980957031,1.5988266008618126,-6.168500518798822,-10.395958999632057,-1.9410420379655875,-8.282229759215454,-4.054771278382205,10.920005798339844,8.619233345101962,-49.51620048958584,2.113729240416619,9,4.945003509521484,4.945003509521484,4.275003433227539,3.6650009155273438,9.400001525878906,4,0.06665574426960852,1.166655512575127,129.14999389648438,-4.490291116895551,131.50999450683594,1.2196906644471925,132.00999450683594,0.06665574426960852 5347,2017-09-18,123.58999633789062,123.83000183105469,121.37000274658205,121.77999877929688,636600.0,0.014529606365953684,1.1484627993443286,-0.24931088512510108,40.60324916342263,55.43218386063882,4.804424950438886,4.282862951425784,2.72066214909637,-0.25973712099630575,21.02509413553618,2.459999084472642,1.258195793115675,-4.297503662109378,-8.848379340784248,0.2533720165655069,-6.57294150144682,-2.0220658227719355,8.911009063720712,23.43091506092979,-35.06591921420393,2.2754378393374406,9,3.175006866455078,3.175006866455078,2.5300064086914062,1.8950042724609375,8.520004272460938,0,0.06246461242378354,1.2837461367006335,121.81999969482422,1.166655512575127,129.14999389648438,-4.490291116895551,131.50999450683594,0.06246461242378354 5348,2017-09-19,123.44000244140624,123.83999633789062,122.30999755859376,123.3000030517578,820100.0,-0.001213641078799843,2.255360940213822,0.07734783341763615,42.413971509794536,54.91106926213933,4.651944578295016,4.411746998192811,2.9685284075166294,0.10134606173686223,21.495637304299294,1.5299987792968608,0.776452027509805,-4.2904975891113395,-9.231250421511547,0.6502552432888677,-6.760874005311436,-1.8201211729112288,8.826782870483427,22.175736491667244,-39.69823253738078,2.4703764162001045,9,3.3250007629394673,3.3250007629394673,3.027500152587905,2.0449981689453267,9.41000366210939,1,0.05063188493508575,1.1484627993443286,123.58999633789062,1.2837461367006335,121.81999969482422,1.166655512575127,129.14999389648438,0.05063188493508575 5349,2017-09-20,122.98999786376952,124.37000274658205,122.5199966430664,123.5,743500.0,-0.003645532799226303,-1.551724500802419,-3.642888283378848,37.537987518566275,52.17876552760235,4.87988122713206,4.6255665502359875,3.4932065710402043,0.761806485485252,21.127036084452914,1.8500061035156392,0.49339730859470876,-4.440002059936532,-9.771283281540647,0.8912791616675833,-7.10564267073859,-1.7743614491344744,9.047251760192907,20.676679059661975,-37.964092147920056,2.6656406108020607,9,3.775005340576186,3.775005340576186,3.2150039672851847,2.4950027465820455,10.849998474121108,2,0.05341897559915032,2.255360940213822,123.44000244140624,1.1484627993443286,123.58999633789062,1.2837461367006335,121.81999969482422,0.05341897559915032 5350,2017-09-21,120.81999969482422,123.20999908447266,120.33000183105469,123.0,673400.0,-0.017643696289424304,1.2153838027859043,4.274492497793349,30.952369707245765,48.757616220222666,6.539917405598473,6.628188898157589,5.658430899370089,3.1199630004223877,20.962523006099826,2.8799972534179688,0.1284130539772974,-6.288000106811523,-12.385396957046964,-0.19060325657608246,-9.336698531929244,-3.239301681693803,10.992304954969512,5.599975585937482,-46.13200298435166,3.0486984251177214,9,5.715003967285156,5.715003967285156,4.695003509521484,4.665000915527344,14.959999084472656,3,0.07507035025437725,-1.551724500802419,122.98999786376952,2.255360940213822,123.44000244140624,1.1484627993443286,123.58999633789062,0.07507035025437725 5351,2017-09-22,122.0500030517578,122.26000213623048,120.08000183105469,120.3000030517578,511300.0,0.010180461513328964,1.009218566516383,-0.8027521812015945,35.92008281720304,45.75186522494825,4.81446251103695,5.268194650590559,4.440426868802447,2.087979025851567,21.244569575194376,2.1800003051757955,0.025684744318368757,-4.803997039794936,-11.307262775496056,1.6992686959061842,-8.055629907645496,-1.552364171944376,9.303009485286381,45.92076457543003,-4.733423493923283,3.251632867850558,9,4.360000610351577,4.360000610351577,3.9924983978271626,3.434997558593764,13.749999999999986,4,0.07283899358755797,1.2153838027859043,120.81999969482422,-1.551724500802419,122.98999786376952,2.255360940213822,123.44000244140624,0.07283899358755797 5352,2017-09-25,120.73999786376952,122.12999725341795,119.48999786376952,121.81999969482422,523700.0,-0.010733348260816844,2.1058872104191306,-0.6171439034598295,32.73940746293971,42.46671532848219,5.2552309431287085,6.350098823487002,5.744877561772583,3.5880012151494753,21.347326680169648,2.6399993896484375,-0.4317398393264398,-5.762502288818368,-12.795658939629632,1.2706543619928823,-9.279080614223986,-2.2459239634127357,9.9366340309153,25.61472846886945,-21.73122002446995,3.5165783254056273,9,5.37500381469728,5.37500381469728,5.350004196167006,4.7450027465820455,15.970008850097699,0,0.0867981078545168,1.009218566516383,122.0500030517578,1.2153838027859043,120.81999969482422,-1.551724500802419,122.98999786376952,0.0867981078545168 5353,2017-09-26,120.66999816894531,121.1500015258789,119.1999969482422,121.0,411900.0,-0.0005797556407378668,5.190442743654286,0.30555673292925467,33.855360589940986,38.5244581565653,3.964386261118918,6.188434206692705,5.805815744636902,3.713978898056041,21.541963051580144,1.9500045776367045,-0.9282887634051349,-5.484001922607419,-12.95683367333288,1.9888298281180283,-9.220417797970157,-1.7475860472446954,9.111703003266285,28.43326058116119,-18.428296330643324,3.736415875362726,9,4.644996643066406,5.3000030517578125,5.420003890991211,4.81500244140625,14.930007934570312,1,0.0948040326095767,2.1058872104191306,120.73999786376952,1.009218566516383,122.0500030517578,1.2153838027859043,120.81999969482422,0.0948040326095767 5354,2017-09-27,120.94000244140624,121.4499969482422,119.77999877929688,121.0,574800.0,0.002237542691290173,2.4791938201353494,0.18180977481855695,32.26413831374515,35.70492765180977,2.2767792914855534,5.770895212504698,5.51809493343309,3.4747871652439954,22.287079569625778,1.6699981689453267,-1.6030444361606158,-4.932497787475597,-12.755313819028501,2.8903182440772923,-8.843905803252042,-1.0210897716991525,7.783528308408435,43.391635067798276,-1.9813480207700849,3.9114080157764453,9,3.19999694824223,5.029998779296889,5.149999618530288,4.544998168945327,27.739990234375014,2,0.09847861271442948,5.190442743654286,120.66999816894531,2.1058872104191306,120.73999786376952,1.009218566516383,122.0500030517578,0.09847861271442948 5355,2017-09-28,121.62999725341795,121.9499969482422,120.37999725341795,120.37999725341795,579000.0,0.005705265405017812,-1.5119995117187954,-20.834181078326704,34.43070625488615,35.63525259308269,0.45582934917892715,4.834144054246892,4.780962447573174,2.8210476895781795,22.6903731696081,1.5699996948242472,-2.492655394788528,-3.9285026550293054,-11.90951469853762,4.0525093884790095,-7.919008676783463,0.06200336672485207,6.141180116239468,79.41164004278345,34.06641734699397,3.9905060217541606,9,0.15500259399416905,4.3400039672851705,4.567502975463881,3.855003356933608,27.47000885009767,3,0.10038641256427017,2.4791938201353494,120.94000244140624,5.190442743654286,120.66999816894531,2.1058872104191306,120.73999786376952,0.10038641256427017 5356,2017-09-29,122.7300033569336,122.83000183105469,121.33999633789062,121.66999816894531,469300.0,0.009043871810863857,1.3650840745741775,0.848004150390625,33.61112337544206,34.858349727751516,-0.5604557383190496,3.4303739344033204,3.6511093480744137,1.7615066733037565,22.62756485559532,1.4900054931640625,-3.4903407867736576,-2.523996353149414,-10.445548335407494,5.39755562910868,-6.484772344278468,1.436779637979626,4.184055970582307,97.24522480411608,54.150933360665576,3.9607759911290468,9,-0.9450035095214702,3.2399978637695312,3.467496871948242,2.7549972534179688,28.469993591308594,4,0.10633093021606288,-1.5119995117187954,121.62999725341795,2.4791938201353494,120.94000244140624,5.190442743654286,120.66999816894531,0.10633093021606288 5357,2017-10-02,123.77999877929688,124.58999633789062,123.16000366210938,123.16000366210938,388700.0,0.00855532790388347,-3.612915928332349,0.5848981912665453,29.87775805451527,33.46543712160938,-1.7664232436529943,2.1495621706591237,2.5615756878442255,0.7704681814392131,22.04688717511774,1.8599929809570312,-4.2327519614746905,-1.2575008392334013,-9.086538212270511,6.571536533803723,-5.172019525751949,2.657017847285161,2.36265431029166,84.97221427985015,46.89877459324261,3.9145186865185604,10,-1.8850021362304688,2.19000244140625,2.7875022888183594,1.7050018310546875,28.149993896484375,0,0.09710780732752222,1.3650840745741775,122.7300033569336,-1.5119995117187954,121.62999725341795,2.4791938201353494,120.94000244140624,0.09710780732752222 5358,2017-10-03,124.6500015258789,124.87000274658205,123.62000274658205,123.7300033569336,340600.0,0.007028621386022671,-1.192983630255305,1.4838797007284898,33.525472907037525,33.01960216477285,-2.7342758774348965,1.0299306072271293,1.6381176759633718,-0.02454139767874608,21.81932479753477,1.25,-3.937960764745597,-0.19549789428711506,-7.854531100129691,7.463535311555447,-4.025014497208389,3.6340187086341587,0.7983859495749925,95.67777899354998,59.809750926311565,3.829516602921281,10,-2.6150016784667827,1.3199996948242188,2.029998779296875,0.8349990844726562,26.829994201660156,1,0.09675094296316145,-3.612915928332349,123.77999877929688,1.3650840745741775,122.7300033569336,-1.5119995117187954,121.62999725341795,0.09675094296316145 5359,2017-10-04,124.5500030517578,124.69000244140624,124.0,124.30999755859376,461500.0,-0.0008022340384836735,1.6538337392530027,0.26087605526343255,37.60778165459223,33.759092381144676,-2.670557018714419,0.9311552379322308,1.6656329053009387,0.15047039750875513,21.406441410820594,0.6900024414062358,-3.886381383746965,-0.13899650573732458,-7.6811842314257746,7.403191219951111,-3.9100903685815496,3.6320973571069004,0.31999969482424717,92.87306674097754,53.48788318960519,3.7710938628442197,10,-2.5150032043456747,1.4199981689453267,2.129997253417983,0.9349975585937642,25.919998168945327,2,0.08871941213173562,-1.192983630255305,124.6500015258789,-3.612915928332349,123.77999877929688,1.3650840745741775,122.7300033569336,0.08871941213173562 5360,2017-10-05,125.23999786376952,125.27999877929688,124.3000030517578,125.20999908447266,358800.0,0.005539902008071307,16.81800527118905,0.12499205289588032,64.34563210695487,36.91748674667265,-2.981138714734854,-0.013115889633340316,0.9106455452521942,-0.46867882151668994,20.876852391951967,0.9799957275390767,-3.864893332460909,0.7119987487792798,-6.625956090857656,8.049953588416201,-2.956978671039181,4.380976168597741,-6.040000915527315,98.98474896596558,53.40664458330957,3.668977419818461,10,-2.999999999999986,0.730003356933608,1.4400024414062642,0.45000457763673296,25.040000915527358,3,0.18716061331707068,1.6538337392530027,124.5500030517578,-1.192983630255305,124.6500015258789,-3.612915928332349,123.77999877929688,0.18716061331707068 5361,2017-10-06,126.05999755859376,126.20999908447266,124.12999725341795,125.12000274658205,442200.0,0.006547426611394513,2.3548474426103416,31.334435401845973,61.25798061007335,40.08621709635417,-3.5453313968952784,-1.0757142098650405,0.04351299369456285,-1.2257578949527925,20.284426858371855,2.0800018310547017,-3.6736544366976034,1.6509986877441492,-5.494504703293487,8.796502078781785,-1.9217530077746687,5.223750383262967,-6.738400573730473,95.08190980291164,44.773109638688354,3.5727516955188205,10,-3.3549995422363423,-0.08999633789063921,0.620002746582017,-0.3699951171875142,24.809997558593736,4,0.1827701807959552,16.81800527118905,125.23999786376952,1.6538337392530027,124.5500030517578,-1.192983630255305,124.6500015258789,0.1827701807959552 5362,2017-10-09,126.11000061035156,126.37000274658205,125.19000244140624,125.9499969482422,198900.0,0.00039666073874511376,2.4705486368225573,0.17021760127263985,62.28148859382049,43.244675763451895,-3.077080915440291,-1.4937075414445502,-0.08141559015702171,-1.1885986331042773,19.182174085368942,1.1800003051758097,-3.100757419695995,1.8860015869140625,-4.850617276092777,8.622620449920902,-1.4823078445893572,5.254311018417482,-6.512867541503894,90.54537686434607,35.1628057589689,3.36830943150342,10,-3.0349998474121094,-0.1399993896484375,0.7450008392333984,-0.4199981689453125,23.319992065429688,0,0.19895326474077546,2.3548474426103416,126.05999755859376,16.81800527118905,125.23999786376952,1.6538337392530027,124.5500030517578,0.19895326474077546 5363,2017-10-10,126.18000030517578,126.80999755859376,125.77999877929688,126.66000366210938,291400.0,0.0005550685471844563,1.6410524771359505,-2.999952317375815,65.2049607766415,46.904767148218156,-2.5516221292975274,-2.132188687754649,-0.2631790227990223,-1.1781276548499875,17.55545448295551,1.0299987792968892,-2.702185980668503,2.2475009918212834,-3.5029119696026214,7.997913953245202,-0.627705488890669,5.122707472533236,-6.1764950556640486,77.58014943851911,17.07190626670188,2.8752064807119577,10,-2.585002899169922,-0.20999908447265625,0.972503662109375,-0.48999786376953125,23.14000701904297,1,0.20407348477038512,2.4705486368225573,126.11000061035156,2.3548474426103416,126.05999755859376,16.81800527118905,125.23999786376952,0.20407348477038512 5364,2017-10-11,127.13999938964844,127.2699966430664,125.93000030517578,126.3000030517578,320700.0,0.007608171518076023,1.4363772558920223,-1.749980131924054,84.0516989778427,52.41821078410222,-2.838122614547231,-3.622068437057436,-1.3480124482467204,-2.080955670603302,15.707873867383498,1.339996337890625,-2.036605763498585,3.425999832153323,-1.3639944386664808,8.215994102973113,1.0310026967434283,5.820996967563218,-6.591974755410149,95.85995927749136,27.232759147980516,2.3949971354098976,10,-2.835002899169922,-1.1699981689453125,0.01250457763671875,-1.4499969482421875,24.32000732421875,2,0.1914424764412288,1.6410524771359505,126.18000030517578,2.4705486368225573,126.11000061035156,2.3548474426103416,126.05999755859376,0.1914424764412288 5365,2017-10-12,129.24000549316406,129.77999877929688,126.87999725341795,127.11000061035156,510500.0,0.01651727319173335,-1.2393733909119158,2.535731153496778,85.41869929088038,58.174608108039806,-4.1852512579976064,-6.023830249326664,-3.462370414958258,-4.1416558785033,15.512148535801959,2.9000015258789205,-1.3024224510786837,5.521505355834961,0.7098852908375193,10.333125420832417,3.11569532333624,7.927315388333682,-8.019783658042968,90.4425992867531,18.160664223058745,2.405810032498728,10,-2.7700042724609375,-3.2700042724609375,-2.0875015258789062,-3.5500030517578125,21.330001831054688,3,0.16426798843382895,1.4363772558920223,127.13999938964844,1.6410524771359505,126.18000030517578,2.4705486368225573,126.11000061035156,0.16426798843382895 5366,2017-10-13,129.94000244140622,130.22000122070312,129.33999633789062,129.82000732421878,274000.0,0.005416255946222304,1.5882775334350596,0.0563356066249948,98.2180487145591,65.76797373693357,-4.1962341131157785,-6.413109423823116,-4.037027879836586,-4.806499716737534,15.610046198236388,0.9799957275390625,-0.4726243581755085,5.8155021667480185,0.35219718867779193,11.27880714481823,3.083849677712905,8.547154655783132,-7.692607372984028,94.43342251991476,15.57719504749808,2.731652489035107,10,-3.0200004577636435,-3.9700012207030966,-3.082500457763615,-4.249999999999972,21.270004272460966,4,0.15653375369961653,-1.2393733909119158,129.24000549316406,1.4363772558920223,127.13999938964844,1.6410524771359505,126.18000030517578,0.15653375369961653 5367,2017-10-16,131.30999755859378,131.47999572753906,129.80000305175778,130.14999389648438,439000.0,0.010543289914168863,1.239990234375038,9.667090539170635,99.07750453963192,73.05153280722183,-4.901182461199966,-7.562837544153126,-5.2931610985358475,-6.12263971679549,15.862865107395962,1.6799926757812784,0.3665623522493888,6.799497222900413,0.47257335218264984,13.126421093618177,3.6360352875415316,9.962959158259295,-7.946437628852252,97.01757438663701,11.296429676279516,3.1634619353588818,10,-3.569999694824247,-5.339996337890653,-4.672492980957031,-5.619995117187528,22.089996337890597,0,0.14896045938821656,1.5882775334350596,129.94000244140622,-1.2393733909119158,129.24000549316406,1.4363772558920223,127.13999938964844,0.14896045938821656 5368,2017-10-17,129.69000244140622,131.86000061035156,129.10000610351562,131.24000549316406,463000.0,-0.01233718031610409,-1.021977162084365,-1.3362053089894947,85.89011156827678,78.41623613096456,-2.7838287474081795,-5.745157479864076,-3.597058127952266,-4.492790605730306,15.9927919072041,2.7599945068359375,1.1693186742460853,4.8670021057128565,-1.843092226265668,11.577096437691381,1.5119549397236085,8.222049271702119,-5.027812784017087,63.40644085546946,-26.52612007358065,3.3550471659892613,10,-1.695003509521456,-3.7200012207030966,-2.337499618530231,-3.9999999999999716,20.78999328613284,1,0.15220903587609635,1.239990234375038,131.30999755859378,1.5882775334350596,129.94000244140622,-1.2393733909119158,129.24000549316406,0.15220903587609635 5369,2017-10-18,129.55999755859378,130.30999755859378,129.38999938964844,130.22000122070312,370700.0,-0.0010024279463729524,1.1904813805630439,0.42580797590097896,84.09287264812211,80.61037396887203,-2.0879949362346935,-5.373194120628284,-3.3731559257868327,-4.34576379263504,16.351053215169852,0.9199981689453409,2.0234195549329286,4.408497238159214,-2.561989236783063,11.37898371310149,0.9232540006880754,7.893740475630352,-3.602201929671409,53.815230896270116,-35.90121108131083,3.4852432374711415,10,-1.5649986267090128,-3.5899963378906534,-1.3774948120117472,-3.649993896484389,22.350006103515597,2,0.15251628695568997,-1.021977162084365,129.69000244140622,1.239990234375038,131.30999755859378,1.5882775334350596,129.94000244140622,0.15251628695568997 5370,2017-10-19,129.88999938964844,129.91999816894528,127.68000030517578,129.36000061035156,445300.0,0.0025470966137168816,6.593260228625267,-0.8030239977805866,82.96501224848791,83.02226637314031,-1.887521036773478,-5.2584580329930475,-3.614128401053648,-4.673577077523433,15.754643778297355,2.239997863769503,2.792881750246181,4.284999084472659,-2.679115233318498,11.249113402263802,0.8029419255770733,7.767056243368231,-2.8698068640688064,52.870787634541074,-34.410598175025314,3.482057158895574,10,-1.3649978637695312,-4.3600006103515625,-1.174997329711914,-3.6449966430664062,20.990005493164062,3,0.16606364943857077,1.1904813805630439,129.55999755859378,-1.021977162084365,129.69000244140622,1.239990234375038,131.30999755859378,0.16606364943857077 5371,2017-10-20,130.94000244140622,131.03999328613278,129.50999450683594,130.25999450683594,416000.0,0.008083786717158592,2.477310953512324,1.283036793919449,82.96502421594965,85.32043699782135,-2.4278083037621343,-5.911375165131361,-4.494977540734197,-5.708078479842328,15.209988865030088,1.5299987792968466,3.511222963057918,4.890502166748021,-2.250813604141399,12.031817937637442,1.3198442813033182,8.461160052192724,-3.2600021362304403,77.99047603402862,-9.187140415439586,3.570657885444707,10,-2.120002746582003,-5.410003662109347,-2.225000381469698,-4.69499969482419,19.330001831054716,4,0.14991602655267,6.593260228625267,129.88999938964844,1.1904813805630439,129.55999755859378,-1.021977162084365,129.69000244140622,0.14991602655267 5372,2017-10-23,131.22000122070312,132.47000122070312,131.08000183105472,131.44000244140622,261500.0,0.002138374630183737,-4.559997558594269,-0.32352743184110266,81.98637703187475,87.18503880395838,-2.130802085099191,-5.6559663652546135,-4.60681824263736,-5.995219772705582,14.649000803265105,1.5299987792969034,3.735449165814515,4.646500778198245,-2.3916523531526366,11.684653909549127,1.1274242125228113,8.165577343873693,-3.5400009155273438,73.90397158489094,-11.69452684867258,3.5190765656754412,10,-2.020000457763672,-5.385002136230469,-4.454998016357422,-4.974998474121094,15.360000610351562,0,0.1523396228258087,2.477310953512324,130.94000244140622,6.593260228625267,129.88999938964844,1.1904813805630439,129.55999755859378,0.1523396228258087 5373,2017-10-24,132.11000061035156,132.13999938964844,130.47000122070312,131.30999755859378,223400.0,0.0067824979528199325,2.8837139156508935,-3.636357331114226,84.17721169711989,87.19898466165583,-2.3369230650526447,-5.950026466594537,-5.388675497777342,-6.913285415477915,13.858769069092613,1.6699981689453125,4.015220919287685,4.9645000457763615,-1.911115292784615,11.840115384337352,1.5266923764958733,8.40230771505685,-3.4720001220703125,92.48433107424722,7.483558113219999,3.437807669280495,10,-2.4350013732910156,-6.275001525878906,-5.344997406005859,-5.814998626708984,16.080001831054688,1,0.16115353256962006,-4.559997558594269,131.22000122070312,2.477310953512324,130.94000244140622,6.593260228625267,129.88999938964844,0.16115353256962006 5374,2017-10-25,132.85000610351562,133.39999389648438,131.3800048828125,131.61000061035156,348400.0,0.005601434333095234,-1.3764619292529463,1.5500009536707335,84.248436524652,87.06895546540824,-2.438186955700104,-6.062861052903415,-6.0371124551432445,-7.678137162593288,13.32838947517444,2.019989013671875,4.3368052193575295,5.109005355834967,-1.5636833151406506,11.781694026810584,1.772661020347158,8.445349691322775,-3.4456054687499886,90.38481802139701,6.857444066059571,3.336344335487811,10,-2.310009002685547,-6.550010681152344,-6.085002899169922,-6.085002899169922,13.689987182617188,2,0.13270597526571648,2.8837139156508935,132.11000061035156,-4.559997558594269,131.22000122070312,2.477310953512324,130.94000244140622,0.13270597526571648 5375,2017-10-26,133.83999633789062,133.99000549316406,132.52999877929688,133.50999450683594,319300.0,0.007451939698095433,3.634793770737969,0.2661293299698517,84.48581392391705,85.54315159978134,-3.025178322284461,-6.420383477984757,-7.000158145886388,-8.669266610281994,13.088687020019375,1.4600067138671875,4.690765991462172,5.4884956359863395,-1.0631912756621205,12.040182547634785,2.2126521801621095,8.76433909181057,-3.6364770507812523,96.65158956682856,13.983262884831163,3.275843455824226,10,-3.004993438720703,-7.2449951171875,-7.074993133544922,-7.074993133544922,8.169998168945312,3,0.13501201299049237,-1.3764619292529463,132.85000610351562,2.8837139156508935,132.11000061035156,-4.559997558594269,131.22000122070312,0.13501201299049237 5376,2017-10-27,135.77999877929688,135.96000671386722,132.94999694824222,134.05000305175778,262700.0,0.014494937944473207,1.8803761380145378,5.242382207425989,86.71222290579753,84.1692314182442,-4.525571844438019,-7.728846639068649,-8.793726192456234,-10.598180821024016,13.480008974644642,3.010009765625,4.871951287403547,6.775998306274403,-0.013437587731772282,13.565434200280578,3.381280359271301,10.17071625327749,-4.819182250976553,96.7211702284364,14.427568944057782,3.394717947003091,10,-3.9599952697753906,-8.199996948242159,-9.2449951171875,-9.2449951171875,7.660003662109375,4,0.11120935512792185,3.634793770737969,133.83999633789062,-1.3764619292529463,132.85000610351562,2.8837139156508935,132.11000061035156,0.11120935512792185 5377,2017-10-30,135.80000305175778,135.91999816894528,134.66999816894528,135.33000183105472,296200.0,0.0001473285656263812,2.5211691381906967,0.2716776771302448,86.66158815815868,84.25495103934217,-4.293161327803659,-7.16976819959919,-8.66694599947786,-10.58483334766268,14.693121039966742,1.25,4.876100166670213,6.195002365112288,-0.7730377742522307,13.163042504476806,2.7109822954300284,9.679022434794547,-3.8393484863280776,97.08554641140776,13.609314404866012,3.4840200696822596,10,-3.9799995422362997,-8.220001220703068,-9.389999389648409,-9.389999389648409,8.919998168945341,0,0.10655376211728185,1.8803761380145378,135.77999877929688,3.634793770737969,133.83999633789062,-1.3764619292529463,132.85000610351562,0.10655376211728185 5378,2017-10-31,136.71000671386722,137.05000305175778,134.44999694824222,136.02000427246094,437900.0,0.006701057744178396,2.795642876236375,1.4680864878906348,86.61056603421144,84.53469474890764,-4.584797482232744,-7.515251854490259,-9.447835319204486,-11.416895161672755,16.20624469145439,2.600006103515568,4.746623103459186,6.502005767822283,-0.7423957552410911,13.746407290885656,2.87980500629061,10.12420652935397,-3.9494817187500075,94.0035899878639,11.59423312356867,3.6222007615316842,10,-4.345005035400419,-8.585006713867216,-10.595005035400419,-10.595005035400419,9.599990844726534,1,0.07219658132155082,2.5211691381906967,135.80000305175778,1.8803761380145378,135.77999877929688,3.634793770737969,133.83999633789062,0.07219658132155082 5379,2017-11-01,135.60000610351562,138.38999938964844,135.27999877929688,137.55000305175778,494800.0,-0.00811938084879782,-1.4015341200313423,-2.8260725342767112,76.32450184734884,83.79686025989218,-2.824999171274442,-5.834083354819711,-8.2969723225291,-10.200765744257751,17.92484934916302,3.1100006103515625,4.4075225429369596,4.839505004882824,-2.2722655179412072,11.951275527706855,1.2836197434708083,8.39539026629484,-1.9815854970703128,52.389198028335514,-27.805882056609207,3.5558852614120173,11,-1.6500091552734375,-6.515007019042969,-9.957508087158203,-9.6300048828125,10.529998779296875,2,0.09284657648377648,2.795642876236375,136.71000671386722,2.5211691381906967,135.80000305175778,1.8803761380145378,135.77999877929688,0.09284657648377648 5380,2017-11-02,148.67999267578125,155.13999938964844,143.27000427246094,143.97999572753906,1511800.0,0.09646007362477915,-2.8790961381672937,-2.4102586173168317,88.30743413952494,84.39046136251167,-14.482295056668335,-17.99033940024691,-21.127169513982253,-23.09860428056544,20.79959304356873,19.539993286132812,4.655508565196413,16.74749183654785,6.452857215264231,27.042126457831472,11.600174525906027,21.89480914718966,-14.229995727539034,70.88776023830935,-7.196189211021135,5.147317310641814,11,-5.874992370605469,-10.919994354248047,-23.624992370605455,-22.709991455078125,-2.2899932861328125,3,-0.014393324556552956,-1.4015341200313423,135.60000610351562,2.795642876236375,136.71000671386722,2.5211691381906967,135.80000305175778,-0.014393324556552956 5381,2017-11-03,149.10000610351562,150.67999267578125,147.6999969482422,148.92999267578125,747600.0,0.0028249492092071726,-1.2661522394987237,0.0361730932182755,87.83496630216922,85.04030461476663,-13.472152346671237,-17.49260564948392,-21.28317176510197,-23.336489188467496,23.658350789047006,2.9799957275390625,5.04870640930983,16.015504837036133,3.558441932696013,28.47256774137624,9.786973384866087,22.244036289206193,-13.82000732421875,70.80718910866258,-4.680122655873035,6.2285314521700545,11,-6.295005798339844,-10.860008239746094,-25.222505569458008,-23.1300048828125,-3.7700042724609375,4,-0.04755205436918164,-2.8790961381672937,148.67999267578125,-1.4015341200313423,135.60000610351562,2.795642876236375,136.71000671386722,-0.04755205436918164 5382,2017-11-06,151.1999969482422,152.22000122070312,147.38999938964844,149.3000030517578,745000.0,0.014084445062118922,1.4517760599817204,11.17555196553581,94.83115794401391,86.22407641997707,-13.901859941254543,-18.56855956591542,-23.10993826740838,-25.21378576080805,26.641333148096958,4.8300018310546875,5.60440886189275,16.86099586486816,2.4596099261202937,31.262381803616023,9.660302895494226,24.06168883424209,-11.947998046875,80.95697449739662,3.778693941754355,7.2006929693739306,11,-7.939994812011719,-12.049995422363281,-27.32249641418457,-25.229995727539062,-6.44000244140625,0,-0.051322716028177506,-1.2661522394987237,149.10000610351562,-2.8790961381672937,148.67999267578125,-1.4015341200313423,135.60000610351562,-0.051322716028177506 5383,2017-11-07,151.92999267578125,152.5,149.69000244140625,150.72000122070312,528800.0,0.004828014168472228,1.3914810726576197,0.6368396537046853,95.48596675209262,87.47269088969269,-12.879101838822407,-18.203838465199482,-23.548402903132455,-25.72527945058812,29.59536598004229,2.80999755859375,6.197117980096522,16.30349197387696,0.44311305960178515,32.16387088815215,8.373302516739358,24.233681431014546,-9.500393676757824,83.83682469680265,3.5502969948230287,7.930189457137591,11,-8.094993591308594,-12.549991607666016,-27.997493743896484,-25.959991455078125,-7.4199981689453125,1,-0.04745601133848698,1.4517760599817204,151.1999969482422,-1.2661522394987237,149.10000610351562,-2.8790961381672937,148.67999267578125,-0.04745601133848698 5384,2017-11-08,151.47999572753906,152.72000122070312,149.6999969482422,151.36000061035156,487800.0,-0.0029618704004183982,1.3230747561533858,0.09917021866881888,93.68677418836913,88.49501980796514,-10.625963056989121,-16.692697209235433,-22.771598561613814,-25.071549357259443,32.508735820799615,3.0200042724609375,6.898166279084421,14.636495208740229,-2.1880546522238262,31.461045069704284,6.224220278258201,23.048770139222256,-6.50831665039064,69.16592108104773,-13.985876919203534,8.412274930482031,11,-7.43499755859375,-11.909996032714844,-27.477495193481445,-25.509994506835938,-3.4499969482421875,2,-0.03412990701587015,1.3914810726576197,151.92999267578125,1.4517760599817204,151.1999969482422,-1.2661522394987237,149.10000610351562,-0.03412990701587015 5385,2017-11-09,150.47000122070312,151.33999633789062,149.0,150.75,407200.0,-0.00666751079563388,2.2054931962124535,-2.3334181078331637,89.58251379910084,88.81394101833216,-7.8326080380333565,-14.767808073930837,-21.48299376758669,-23.834162919701328,34.462111840347134,2.4799957275390625,7.5532139294979,12.56500091552735,-4.906140820784401,30.0361426518391,3.8294300473714884,21.30057178368321,-3.4646580810546936,57.78613082474728,-24.943740656269306,8.735570868155872,11,-5.6750030517578125,-10.835002899169922,-26.467500686645508,-24.5,-2.8800048828125,3,-0.028842934157519595,1.3230747561533858,151.47999572753906,1.3914810726576197,151.92999267578125,1.4517760599817204,151.1999969482422,-0.028842934157519595 5386,2017-11-10,150.27999877929688,150.5399932861328,149.2100067138672,150.13999938964844,315700.0,-0.0012627263897443397,3.030333156081659,-0.5,88.77137504236822,89.04836178324435,-6.000494096226703,-13.677084262376326,-21.040181169640903,-23.43919630841829,36.364841287428085,1.329986572265625,8.251468296013229,11.357998657226574,-6.524114682922942,29.24011199737609,2.41694198715183,20.299055327301318,-1.647724389648431,54.22135828941303,-28.401154864152133,8.941056670074756,11,-5.4850006103515625,-10.645000457763672,-26.174999237060547,-24.30999755859375,-2.649993896484375,4,-0.02588501078817107,2.2054931962124535,150.47000122070312,1.3230747561533858,151.47999572753906,1.3914810726576197,151.92999267578125,-0.02588501078817107 5387,2017-11-13,150.8699951171875,151.74000549316406,149.3699951171875,150.0,316800.0,0.003925980454372313,-1.225356753968709,6.214277929155314,88.63263434876403,89.27303604041684,-4.724878099744643,-13.41431883527494,-21.342410003804048,-23.8225489213593,37.98174659320069,2.3700103759765625,8.988940550340942,10.969995117187494,-7.294665724100895,29.234655958475884,1.8376646965432997,20.10232553783169,4.2700042724609375,50.26866945043766,-29.821417174326463,9.132330420644196,11,-5.659996032714844,-10.704994201660156,-26.532495498657227,-24.899993896484375,-3.519989013671875,0,-0.03672031196017245,3.030333156081659,150.27999877929688,2.2054931962124535,150.47000122070312,1.3230747561533858,151.47999572753906,-0.03672031196017245 5388,2017-11-14,149.42999267578125,150.6999969482422,149.17999267578125,150.25,552400.0,-0.00954465757281786,-1.303023997780552,-0.9425424442261822,83.18654831017018,90.03548564739701,-1.4424894834001805,-10.982708716364897,-19.63769043773584,-22.180102603743222,40.0541299285105,1.69000244140625,9.532030068481475,8.542993164062494,-9.53102464491252,26.61701097303751,-0.49401574042499874,17.580002068549987,5.594606628417978,11.558939104325782,-64.45177535109997,9.037008904487505,11,-0.2249908447265625,-8.969993591308594,-24.90749168395996,-23.459991455078125,-2.1999969482421875,1,-0.03125208055840456,-1.225356753968709,150.8699951171875,3.030333156081659,150.27999877929688,2.2054931962124535,150.47000122070312,-0.03125208055840456 5389,2017-11-15,149.32000732421875,151.33999633789062,148.9499969482422,149.39999389648438,535800.0,-0.000736032637043138,-4.8292147376256045,0.09754372906587272,82.11623790059103,89.34757495418214,0.9145161787481584,-9.819922310474908,-19.23269522390393,-21.870409177986772,42.26131111687796,2.3899993896484375,10.173023477527494,7.44500732421875,-10.176599132680195,25.066613781117695,-1.3657959042307084,16.25581055266821,5.470807714843772,13.26198002690789,-57.65357195536227,8.81080322844947,11,0.7349929809570312,-8.78500747680664,-24.537508010864258,-23.350006103515625,-2.660003662109375,2,-0.03221278182058229,-1.303023997780552,149.42999267578125,-1.225356753968709,150.8699951171875,3.030333156081659,150.27999877929688,-0.03221278182058229 5390,2017-11-16,151.4600067138672,152.02000427246094,149.10000610351562,149.5,315300.0,0.014331631962767322,-1.1159449134504282,-24.504196871423122,82.26342727860124,88.72851506267456,-0.8824685881464802,-10.81561730931736,-21.071881092176568,-23.772118596895268,45.5638226497426,2.9199981689453125,10.909550413955515,8.506506347656256,-8.661049775235739,25.674062470548265,-0.07727171378974163,17.090284409102253,2.9803592397461216,81.75908069742938,13.524988614558495,8.583778061446003,11,-1.4050064086914062,-10.450008392333984,-26.322507858276367,-25.490005493164062,-5.07000732421875,3,-0.022646294615912388,-4.8292147376256045,149.32000732421875,-1.303023997780552,149.42999267578125,-1.225356753968709,150.8699951171875,-0.022646294615912388 5391,2017-11-17,150.57000732421875,151.9199981689453,150.0500030517578,151.17999267578125,364900.0,-0.005876134624302476,-1.2666691327427082,-0.31121595005099223,79.3405308998453,87.00733427998915,0.2659461790011619,-8.832426461124243,-19.884563032493816,-22.658720439831598,48.60528747901736,1.8699951171875,12.035189112673379,6.635006713867199,-9.872496279570669,23.142509707305067,-1.618744782851735,14.888758210586133,3.540936489072294,52.768941728463794,-11.327543708323837,8.253751496718932,11,0.26499176025390625,-9.16000747680664,-24.350006103515625,-24.600006103515625,-3.910003662109375,4,-0.019791531124198847,-1.1159449134504282,151.4600067138672,-4.8292147376256045,149.32000732421875,-1.303023997780552,149.42999267578125,-0.019791531124198847 5392,2017-11-20,151.2100067138672,151.82000732421875,150.44000244140625,150.8300018310547,353700.0,0.004250510450400258,-1.3793112520059982,-0.6229737842705624,79.1165086858792,85.18850560596545,-0.41625797898876726,-8.324857891328122,-20.257842630874478,-23.043784094834393,51.2974840826574,1.3800048828125,11.498346708323993,6.275505828857433,-9.38966405090622,21.940675708621086,-1.5570791110243931,14.10809076873926,2.591280287520931,73.61577764965507,12.752833865791942,7.832584939881831,11,-0.37500762939453125,-9.800006866455078,-24.765005111694336,-25.240005493164062,-3.5600128173828125,0,-0.023675693883335902,-1.2666691327427082,150.57000732421875,-1.1159449134504282,151.4600067138672,-4.8292147376256045,149.32000732421875,-0.023675693883335902 5393,2017-11-21,153.39999389648438,154.42999267578125,150.8699951171875,151.6300048828125,627000.0,0.014483083694065702,-1.164126633706531,4.657805974943784,84.2571633633302,84.14077106985002,-2.654998301191057,-9.315692302421496,-22.221086323551276,-24.983471652149092,54.56259955484592,3.55999755859375,11.037585248181585,7.400993347167969,-7.468062644495092,22.27004933883103,-0.033534648663561484,14.835521342999499,-4.4499969482421875,81.20438718372097,18.473565427312877,7.434527995831535,11,-1.7099990844726562,-11.989994049072266,-26.544994354248047,-27.42999267578125,-5.80999755859375,1,-0.03943929617788211,-1.3793112520059982,151.2100067138672,-1.2666691327427082,150.57000732421875,-1.1159449134504282,151.4600067138672,-0.03943929617788211 5394,2017-11-22,150.47999572753906,153.8000030517578,150.07000732421875,153.8000030517578,746600.0,-0.019035190906955046,1.2469804209945767,-1.8757219952068138,55.689024737238576,80.37482784075422,0.1209518266103089,-5.277772405621306,-19.08748137838205,-21.808292178236456,57.39607654343701,3.7299957275390625,10.098440520962015,3.5994956970214957,-10.025669565440495,17.224660959483487,-3.213086934209514,10.412078328252505,-1.4203988647460903,25.89105254418762,-34.32878099303403,6.812582631230999,11,1.2099990844726562,-9.069995880126953,-23.497495651245117,-24.509994506835938,-1.92999267578125,2,-0.02159755510549377,-1.164126633706531,153.39999389648438,-1.3793112520059982,151.2100067138672,-1.2666691327427082,150.57000732421875,-0.02159755510549377 5395,2017-11-24,151.91000366210938,152.63999938964844,149.41000366210938,150.58999633789062,571800.0,0.009502976974823385,1.3237389538393984,-0.39759169041272174,58.34820230505328,76.9944753143859,-1.210620301487353,-5.570196084401061,-20.206780097124124,-22.978599614306518,60.04980804957669,3.2299957275390625,9.041936534865954,4.126003265380859,-8.19197052585585,16.44397705661757,-2.0329836302374815,10.2849901609992,-2.7429988830566288,49.80090580260798,-8.704625481588891,6.1589868956183516,11,-0.22000885009765625,-10.500003814697266,-24.92750358581543,-25.94000244140625,-0.4900054931640625,4,-0.03455993597154716,1.2469804209945767,150.47999572753906,-1.164126633706531,153.39999389648438,-1.3793112520059982,151.2100067138672,-0.03455993597154716 5396,2017-11-27,150.8800048828125,152.44000244140625,150.13999938964844,151.91000366210938,593500.0,-0.006780322259670846,1.200963714682047,-0.7802977759282379,48.98479442704375,72.58915976752807,-0.09673257870318253,-3.532028718501948,-18.635330852124724,-21.693370893947872,62.24406659658022,2.3000030517578125,7.995640748310279,2.3410041809082145,-8.659646055928903,13.341654417745332,-3.1593209375103584,7.841329299326787,-1.6077403458251922,29.282956928782028,-25.292779057465154,5.500325118418563,11,0.8099899291992188,-8.555007934570312,-23.85250473022461,-24.910003662109375,0.94000244140625,0,-0.029758784118885884,1.3237389538393984,151.91000366210938,1.2469804209945767,150.47999572753906,-1.164126633706531,153.39999389648438,-0.029758784118885884 5397,2017-11-28,150.27000427246094,152.27999877929688,149.6199951171875,151.24000549316406,586000.0,-0.004042951952615281,-1.3435953968595398,0.9417498740778051,44.69312114078212,68.31211230426274,0.4684740693688525,-1.8787114812348022,-17.536865512908065,-20.852248638473725,64.44416669361779,2.660003662109375,7.096814523159338,1.0075035095214844,-8.227022292253253,10.242029311296221,-3.609759391365884,5.624766410408853,-0.8945851726977594,17.131523754521414,-32.34899768227146,4.617262900887371,11,1.4199905395507812,-7.465003967285156,-23.09500503540039,-24.300003051757812,2.17999267578125,1,-0.024023427881229797,1.200963714682047,150.8800048828125,1.3237389538393984,151.91000366210938,1.2469804209945767,150.47999572753906,-0.024023427881229797 5398,2017-11-29,146.5800018310547,150.42999267578125,145.77999877929688,149.7100067138672,674100.0,-0.02455581510941962,1.0350185977869635,3.226805096743747,37.023303629301445,63.30178627411944,4.147885251989436,2.728532681662358,-13.386369917435331,-16.94784024686652,65.71772814319729,4.649993896484375,6.111596660532797,-3.1759986877441406,-10.428193574509379,4.076196199021098,-6.802096131126746,0.45009875563846435,7.8499908447265625,9.975095081992166,-35.48628953048601,3.6260974433826134,11,3.524993896484375,-3.7750015258789062,-19.062501907348633,-20.610000610351562,7.1300048828125,2,0.007299713822237042,-1.3435953968595398,150.27000427246094,1.200963714682047,150.8800048828125,1.3237389538393984,151.91000366210938,0.007299713822237042 5399,2017-11-30,148.19000244140625,148.83999633789062,145.99000549316406,146.72999572753906,1243400.0,0.010983767159501223,1.065214867397542,-0.46645509145509145,44.14784120817145,59.066721155182805,2.6381682718090644,2.224137050001218,-14.493167442611394,-18.341795816520346,66.7056630932392,2.8499908447265625,5.091965593014493,-2.195497894287115,-5.23758313523544,0.8465873466612095,-3.7165405147612773,-0.6744552738129528,6.066990356445302,35.13124559307972,-8.408814704138287,1.5210426204741596,11,1.9149932861328125,-4.930000305175781,-20.43500328063965,-22.220001220703125,6.9499969482421875,3,-0.004048897318514211,1.0350185977869635,146.5800018310547,-1.3435953968595398,150.27000427246094,1.200963714682047,150.8800048828125,-0.004048897318514211 5400,2017-12-01,146.5399932861328,148.80999755859375,143.94000244140625,148.4499969482422,631700.0,-0.011134416142046022,2.7034114643768854,-1.3082156704952812,41.06970443547183,54.81440710358576,3.9301800447104824,3.9058579040011523,-12.27879726540857,-16.510766110440045,65.1464728480592,4.8699951171875,4.2326752812909945,-3.7385070800781364,-7.1600496879639195,-0.31696447219235324,-5.449278384021028,-2.027735776135245,7.547459631347635,30.58812758501838,-11.121602429934565,1.7107713039428902,12,2.6450042724609375,-2.7049942016601562,-18.119997024536133,-20.23999786376953,5.57000732421875,4,0.013716458698754375,1.065214867397542,148.19000244140625,1.0350185977869635,146.5800018310547,-1.3435953968595398,150.27000427246094,0.013716458698754375 5401,2017-12-04,142.00999450683594,147.88999938964844,141.91000366210938,147.67999267578125,526100.0,-0.030913054366336956,-1.0374842407621623,2.9685797370060873,32.194525109856585,49.600853372916575,7.954777560617856,8.303163790420115,-7.265093295238444,-11.8229734665465,63.21480050061087,5.9799957275390625,3.297151656630234,-7.914005279541016,-12.941800816788827,-2.886209742293204,-10.427903048164922,-5.40010751091711,11.671560391601531,0.9642323221621877,-38.024418020176896,2.5138977686239086,12,6.160003662109375,2.035003662109375,-13.294992446899414,-15.414993286132812,10.20001220703125,0,0.06626296758047134,2.7034114643768854,146.5399932861328,1.065214867397542,148.19000244140625,1.0350185977869635,146.5800018310547,0.06626296758047134 5402,2017-12-05,143.44000244140625,144.47999572753906,141.92999267578125,143.50999450683594,378800.0,0.010069769663299866,1.5373234037061498,0.01234428360365888,37.95739563648858,44.45643473660084,5.9303229303363025,6.600394060069988,-8.142574424707789,-13.086547434978456,61.06325321365706,2.5500030517578125,2.1625181493511434,-6.095997619628918,-11.853868843686485,-0.3381263955713507,-8.974933231657701,-3.217062007600134,9.535259382851535,17.957755307450668,-23.48847579691916,2.878935612028787,12,4.415000915527344,1.3549957275390625,-13.739999771118164,-15.860000610351534,10.779998779296875,1,0.05842167275642396,-1.0374842407621623,142.00999450683594,2.7034114643768854,146.5399932861328,1.065214867397542,148.19000244140625,0.05842167275642396 5403,2017-12-06,144.72000122070312,144.85000610351562,143.4600067138672,143.60000610351562,300300.0,0.00892358308359431,1.014484741264927,-16.001744059298016,41.16742589469564,42.84292375409606,3.6761729736014956,5.009378858611797,-8.841524150818316,-14.192256848317442,58.81564121268718,1.410003662109375,1.1155786252820405,-4.455499267578119,-10.478972304175898,1.567973769019659,-7.467235785877023,-1.443762749279216,7.591345113825753,40.54834817378744,-4.278639168043412,3.0117365182988913,12,2.5550003051757812,0.0749969482421875,-15.019998550415039,-17.13999938964841,8.669998168945312,2,0.053413458142185455,1.5373234037061498,143.44000244140625,-1.0374842407621623,142.00999450683594,2.7034114643768854,146.5399932861328,0.053413458142185455 5404,2017-12-07,146.30999755859375,146.5800018310547,144.25999450683594,144.4600067138672,339800.0,0.010986707604195178,-1.062214747350075,1.6517847411444142,39.8979834338314,40.79289943507142,1.6007977782784053,3.1749829797473694,-9.828719942824137,-15.602696832331105,56.61390054215589,2.32000732421875,0.012465520680564168,-2.6070030212402457,-8.657745384331122,3.4437393418506304,-5.632374202785684,0.4183681603051923,5.3772682155899645,63.768083892454186,22.63733930204033,3.025371181545437,12,0.8650054931640625,-1.0999984741210938,-16.06499671936035,-18.18499755859375,9.44000244140625,3,0.05057760425640012,1.014484741264927,144.72000122070312,1.5373234037061498,143.44000244140625,-1.0374842407621623,142.00999450683594,0.05057760425640012 5405,2017-12-08,146.1300048828125,147.67999267578125,145.60000610351562,146.82000732421875,416900.0,-0.0012302144678060234,-1.3771275111607142,-0.37297613843501787,41.04115686011298,39.910273038745785,0.9774659581262313,3.1759980611648757,-9.057833808657563,-15.260733805128382,54.738587890671376,2.079986572265625,-1.5472117585874514,-2.569995880126953,-8.69704205693347,3.557050296679563,-5.633518968530211,0.4935272082763049,4.970625164646748,70.56863270435437,29.633179838795442,3.063523088403259,12,0.964996337890625,2.3949966430664062,-14.612506866455078,-17.335006713867188,12.209991455078125,4,0.06165738866608139,-1.062214747350075,146.30999755859375,1.014484741264927,144.72000122070312,1.5373234037061498,143.44000244140625,0.06165738866608139 5406,2017-12-11,146.38999938964844,146.97999572753906,145.3699951171875,146.00999450683594,392700.0,0.0017792000147023312,1.0641065769396298,-0.5507297655904467,40.12293334033737,39.40247439425191,0.015181366846292121,2.7506598434311513,-8.747192665119712,-15.35288736412528,52.72518130020665,1.6100006103515625,-1.9624473407342293,-2.1155014038085938,-8.27823163267982,4.047228825062632,-5.196866518244207,0.9658637106270191,4.159193074689824,77.56533415421195,39.07981525422641,3.0813651144356173,12,-0.220001220703125,1.779998779296875,-6.107500076293945,-9.220001220703125,15.149993896484375,0,0.039073715722056424,-1.3771275111607142,146.1300048828125,-1.062214747350075,146.30999755859375,1.014484741264927,144.72000122070312,0.039073715722056424 5407,2017-12-12,145.3300018310547,146.75,144.85000610351562,146.08999633789062,440100.0,-0.007240915110412249,-1.2093132601733483,-1.9999598458079024,32.66009758541347,38.917673722708805,0.33609106441082304,3.5566877098244447,-7.150961119014909,-14.140046992143027,50.40366474078803,1.899993896484375,-2.6237716227720114,-2.8984992980957145,-9.111555031977048,3.3145564357856188,-6.005027165036381,0.20802856884495213,4.700839305149827,44.312827911383025,10.767019235176136,3.106527866940662,12,0.0449981689453125,2.839996337890625,-4.807502746582031,-8.160003662109375,17.800003051757812,1,0.04734056833502609,1.0641065769396298,146.38999938964844,-1.3771275111607142,146.1300048828125,-1.062214747350075,146.30999755859375,0.04734056833502609 5408,2017-12-13,144.75999450683594,146.33999633789062,144.05999755859375,145.77999877929688,346300.0,-0.003922158652976404,1.1308405883904824,1.3421205854598752,36.32887775033661,38.048900005171596,0.693734090864865,3.962027023100603,-6.068334438899001,-13.430456095461096,47.92927620168583,2.279998779296875,-3.0861257170056433,-3.235006713867193,-9.606923792671722,3.1369103649373358,-6.420965253269458,-0.04904817446492871,4.783596380922859,19.336958354409038,-14.550174092689677,3.1859585394022645,12,0.600006103515625,3.410003662109375,-3.55499267578125,-7.589996337890625,17.090011596679688,2,0.06534959293204778,-1.2093132601733483,145.3300018310547,1.0641065769396298,146.38999938964844,-1.3771275111607142,146.1300048828125,0.06534959293204778 5409,2017-12-14,144.50999450683594,146.07000732421875,144.3800048828125,144.97000122070312,246800.0,-0.0017269964733812593,-3.6945427572321714,0.4509850853441441,31.256314346426976,36.95852332861106,0.40993812224687076,4.0403471476250274,-5.294827261278726,-13.049212166360235,45.25583194991092,1.69000244140625,-3.477014420129791,-3.2445060729980355,-9.767164942172371,3.2781527961763004,-6.5058355075852035,0.016823361589132446,4.5755811473839,12.430871691114483,-18.640093800195636,3.2613294345871724,12,0.39000701904296875,3.660003662109375,-2.902494430541992,-7.339996337890625,17.029998779296875,3,0.06144907079345607,1.1308405883904824,144.75999450683594,-1.2093132601733483,145.3300018310547,1.0641065769396298,146.38999938964844,0.06144907079345607 5410,2017-12-15,148.02999877929688,148.4499969482422,144.55999755859375,144.83999633789062,1109000.0,0.024358206395851845,-1.0746663411458333,-6.934686701827711,43.58973302966779,38.22465754192342,-3.214523303121723,0.26372085925726196,-8.261872013297477,-16.415692325516375,42.6362825005684,3.94000244140625,-3.328636772975898,0.44699859619140625,-5.8416042904713095,6.735601482854122,-2.6973028471399516,3.591300039522764,0.6250425553963339,90.43284220185399,56.692870651700986,3.144301443331353,12,-2.8400039672851562,0.1399993896484375,-6.222499847412109,-10.860000610351562,11.899993896484375,4,0.05215159957011917,-3.6945427572321714,144.50999450683594,1.1308405883904824,144.75999450683594,-1.2093132601733483,145.3300018310547,0.05215159957011917 5411,2017-12-18,147.58999633789062,148.9199981689453,146.8800048828125,148.0,475300.0,-0.002972386982602493,-1.2295172183773868,-0.12852769539845021,43.925642843556,38.88779612048647,-2.1230162189948487,0.4943678720955518,-7.289057176271967,-15.818375684891691,39.923659227889345,2.0399932861328125,-3.48162646487512,0.15599670410156818,-5.973823655168246,6.285817063371383,-2.908913475533353,3.2209068837364896,-5.67999267578125,72.63371061678781,35.273006111255214,3.0649101796349125,12,-1.399993896484375,0.5800018310546875,-5.374998092651367,-10.419998168945312,16.370010375976562,0,0.07283691487727317,-1.0746663411458333,148.02999877929688,-3.6945427572321714,144.50999450683594,1.1308405883904824,144.75999450683594,0.07283691487727317 5412,2017-12-19,147.6300048828125,148.3000030517578,146.82000732421875,147.80999755859375,259700.0,0.0002710789749615916,1.5517087158980296,0.4390026051358392,52.85171638407683,40.1860506193066,-1.6831724668742538,0.18171974015277215,-6.78641497984222,-15.712812228267666,37.053588297549766,1.4799957275390625,-3.430783085487633,0.3750053405761662,-5.494078362832653,6.244089043984985,-2.5595365111282433,3.3095471922805757,-5.579801330566397,73.45693160232963,31.28413198477864,2.934541851704413,12,-1.1400070190429688,0.5399932861328125,-5.415006637573242,-10.460006713867188,15.1199951171875,1,0.0942219599217784,-1.2295172183773868,147.58999633789062,-1.0746663411458333,148.02999877929688,-3.6945427572321714,144.50999450683594,0.0942219599217784 5413,2017-12-20,147.35000610351562,148.07000732421875,145.66000366210938,147.57000732421875,408200.0,-0.0018966251441848714,2.950821722490432,1.2222787385554426,47.54099678743849,41.03527432526294,-1.1073212749075196,-0.015569167883114687,-5.9580874313525385,-15.305275123199692,33.550746127158774,2.410003662109375,-2.7026019687901055,0.397505950927723,-4.712590035952843,5.507601937808289,-2.157542042512574,2.95255394436802,-5.162406658935538,65.41862583310086,21.431650165699835,2.5550479934402857,12,-0.8600082397460938,0.8199920654296875,-4.662506103515625,-10.180007934570312,14.329986572265625,2,0.10709194520298282,1.5517087158980296,147.6300048828125,-1.2295172183773868,147.58999633789062,-1.0746663411458333,148.02999877929688,0.10709194520298282 5414,2017-12-21,147.22999572753906,148.25999450683594,146.89999389648438,147.91000366210938,358600.0,-0.0008144578962029358,-1.029834090572655,3.0909280066583436,52.218654755339585,42.27721853584368,-0.9421637446019986,-0.15971329816204616,-5.310785840585055,-15.067987025845213,30.359634833252557,1.3600006103515625,-2.2133806075020743,0.43999557495118324,-4.397202145558595,5.277193295460961,-1.9786032853037057,2.858594435206072,-4.9077483084716675,61.238481540717515,14.914012881745599,2.418598860254883,12,-0.7399978637695312,0.94000244140625,-2.3974952697753906,-10.05999755859375,14.419998168945312,3,0.09930048767393895,2.950821722490432,147.35000610351562,1.5517087158980296,147.6300048828125,-1.2295172183773868,147.58999633789062,0.09930048767393895 5415,2017-12-22,146.66000366210938,147.22999572753906,145.02999877929688,147.22999572753906,193000.0,-0.003871439801468868,6.71939499397671,0.8382138449455852,70.06041631833041,45.603605533398465,-0.3230581554022649,-0.0033778289010228946,-4.276954146443302,-14.338931551334042,27.069320657176238,2.1999969482421875,-1.887618535298202,0.13250350952148438,-4.061906972605044,4.326913991648013,-1.964701731541794,2.229708750584763,-4.205801228044436,41.902445721458406,-9.740097415711801,2.0972052410632687,12,-0.17000579833984375,1.5099945068359375,-1.3650035858154297,-9.490005493164062,16.739990234375,4,0.10145908395246939,-1.029834090572655,147.22999572753906,2.950821722490432,147.35000610351562,1.5517087158980296,147.6300048828125,0.10145908395246939 5416,2017-12-26,146.38999938964844,146.66000366210938,145.13999938964844,146.25999450683594,251000.0,-0.0018410218581679239,3.53723525392849,-0.22808191674474634,64.14187298201571,49.101580577465384,-0.059288725857726376,-0.09170238467393688,-3.5592507965512254,-13.84451338669814,23.601193814507333,1.5200042724609375,-1.6360418336579983,0.08699951171874432,-3.573133595048944,3.7471326184864324,-1.7430670416650855,1.9170660651025742,-3.806481040885899,41.59017839227636,-13.721997695992513,1.8300665533838405,12,0.09999847412109375,1.779998779296875,-0.8575000762939453,-9.220001220703125,13.899993896484375,1,0.09249261112497997,6.71939499397671,146.66000366210938,-1.029834090572655,147.22999572753906,2.950821722490432,147.35000610351562,0.09249261112497997 5417,2017-12-27,146.66000366210938,147.14999389648438,145.80999755859375,146.58999633789062,199900.0,0.001844417471047688,1.552403650526071,0.5384976525821596,60.29723819551308,51.764731738040545,-0.13498741421130944,-0.6809378116227265,-3.4133537276994446,-13.901104864339715,20.33733695632491,1.339996337890625,-1.3972585349589508,0.5375038146972599,-2.620525244927734,3.6955328743222537,-1.041510715115237,2.116518344509757,-3.949755716943173,50.46461420722691,-6.4376935098143875,1.579014529812499,12,-0.01000213623046875,1.5099945068359375,-0.5375041961669922,-9.490005493164062,9.360000610351562,2,0.11795992513143094,3.53723525392849,146.38999938964844,6.71939499397671,146.66000366210938,-1.029834090572655,147.22999572753906,0.11795992513143094 5418,2017-12-28,147.64999389648438,147.9199981689453,146.1199951171875,146.83999633789062,259600.0,0.0067502400767414095,1.6666591314962589,11.570183086312118,57.59634481374604,54.69140178996488,-0.7508833083441573,-1.6724017191444318,-3.9151385882717022,-14.6802973267651,19.069060131020887,1.8000030517578125,-1.1175311048653782,1.4739944458007699,-1.7521858498668337,4.700174741468373,-0.1390957020330461,3.087084593634586,-4.815550946842592,81.1145072065986,24.044617228941107,1.6130901478338027,12,-0.9099960327148438,0.5200042724609375,-1.5274944305419922,-10.479995727539062,9.45001220703125,3,0.10226892467128756,1.552403650526071,146.66000366210938,3.53723525392849,146.38999938964844,6.71939499397671,146.66000366210938,0.10226892467128756 5419,2017-12-29,147.58999633789062,149.17999267578125,147.52000427246094,147.89999389648438,372300.0,-0.00040634988874987954,-6.378026449643947,-0.3827141888327933,58.39074371584316,56.335958532873256,-0.23249069612162998,-1.7493499711228253,-3.353376008370333,-14.398928837958067,17.895928541465878,1.6599884033203125,-0.5345027065811507,1.4439971923828239,-1.7137606884030276,4.601755073168675,-0.1348817480101161,3.022876132775764,-4.633842283862776,61.68677888327561,6.0631350871096,1.578878940392928,12,-0.4850006103515625,0.26500701904296875,-1.039999008178711,-10.419998168945312,7.44000244140625,4,0.09546715012874696,1.6666591314962589,147.64999389648438,1.552403650526071,146.66000366210938,3.53723525392849,146.38999938964844,0.09546715012874696 5420,2018-01-02,148.5500030517578,148.6699981689453,147.02999877929688,148.14999389648438,390200.0,0.006504551376702805,4.125002980235081,-1.2903622760385902,61.489351340822026,58.287481699236146,-1.241538745606988,-2.688912794877808,-3.8007556042510657,-15.135004016313331,17.510253542136322,1.6399993896484375,0.00619494426092615,2.3035034179687557,-1.0300994029233266,5.637106238860838,0.6367020075227288,3.9703048284147826,-5.3448954528598165,84.40617151058485,30.254375386489798,1.6668014104460345,1,-1.44500732421875,-1.2750015258789062,-2.0000057220458984,-11.3800048828125,0.2899932861328125,1,0.0881857325856954,-6.378026449643947,147.58999633789062,1.6666591314962589,147.64999389648438,1.552403650526071,146.66000366210938,0.0881857325856954 5421,2018-01-03,151.4199981689453,152.38999938964844,148.35000610351562,148.52999877929688,533200.0,0.019320060977632725,-1.4861613871008634,7.224833110814419,77.16317752429696,60.988755159260606,-3.923737255789888,-5.0781470707000835,-6.148054664293625,-17.729372615607417,18.3477338741141,4.0399932861328125,0.7889510321681996,4.70299835205077,1.2335523215862736,8.172444382515266,2.9682753368185217,6.437721367283018,-7.975895166971981,85.25834421314065,28.628416993102917,1.7347230152322415,1,-2.7099990844726562,-4.2449951171875,-4.870000839233398,-14.25,-1.0099945068359375,2,0.07911765864752218,4.125002980235081,148.5500030517578,-6.378026449643947,147.58999633789062,1.6666591314962589,147.64999389648438,0.07911765864752218 5422,2018-01-04,151.82000732421875,154.00999450683594,151.5500030517578,151.77000427246094,582500.0,0.0026417194565484525,-9.040668887989288,0.01730209768794978,81.97462678934485,64.81471404836131,-4.0978201098039335,-5.078536776609667,-6.018969339246723,-17.85246308599983,19.377147376226223,2.589996337890625,1.0756365576528992,4.684007263183588,0.8735848641365749,8.494429662230601,2.7787960636600815,6.589218462707095,-7.83915053898491,72.24350631141469,10.446155693308341,1.9052111995234997,1,-2.3000106811523438,-3.8600082397460938,-4.812511444091797,-14.650009155273438,1.9199981689453125,3,0.05578965586417084,-1.4861613871008634,151.4199981689453,4.125002980235081,148.5500030517578,-6.378026449643947,147.58999633789062,0.05578965586417084 5423,2018-01-05,152.4499969482422,153.4199981689453,151.9199981689453,152.5,471800.0,0.004149582358259796,-1.702701216578459,-1.0,84.76354249340613,68.43081268592427,-4.389947182875574,-5.375316929572392,-6.130326896556028,-18.235624118222518,20.344430220603087,1.5999908447265625,1.4225457802067183,4.927497100830067,0.6139777072470736,9.24101649441306,2.7707374040385844,7.084256797621549,-7.666809145280183,77.65045109642556,9.211652668184044,2.156759696791496,1,-2.9300003051757812,-4.489997863769531,-5.2024993896484375,-15.279998779296875,1.75,4,0.0234175624511872,-9.040668887989288,151.82000732421875,-1.4861613871008634,151.4199981689453,4.125002980235081,148.5500030517578,0.0234175624511872 5424,2018-01-08,153.7100067138672,154.00999450683594,151.66000366210938,152.27000427246094,423200.0,0.008265069142984416,1.3039374083714808,-28.798291119926763,81.00434608061488,69.64680488173366,-5.17869775207086,-6.379596487707431,-6.870226340887314,-19.252544596164057,20.8890524948683,2.3499908447265625,1.5910146078528555,5.817506408691401,0.7400493565729107,10.89496346080989,3.2787778826321414,8.35623493475066,-8.18867437459528,95.70217798579489,28.804330465269302,2.5387285260592476,1,-4.135009765625,-5.750007629394531,-7.255008697509766,-16.540008544921875,3.989990234375,0,0.022054513314536228,-1.702701216578459,152.4499969482422,-9.040668887989288,151.82000732421875,-1.4861613871008634,151.4199981689453,0.022054513314536228 5425,2018-01-09,155.13999938964844,156.13999938964844,153.38999938964844,153.38999938964844,436600.0,0.009303185305581385,-2.142857142857143,1.2152757173737974,87.1920997127141,72.20794118514459,-5.899722212645258,-7.483664679981587,-7.78468373448402,-20.467305226824323,21.328051492012655,2.75,1.9628249908106454,6.796999359130865,0.8530761311355946,12.740922587126136,3.8250377451332156,9.768960973128515,-8.939574076971411,87.1630184613878,20.123614095128232,2.9719616139976397,1,-4.165000915527344,-6.114997863769531,-8.457500457763672,-17.970001220703125,7.2700042724609375,1,-0.0007090409358277983,1.3039374083714808,153.7100067138672,-1.702701216578459,152.4499969482422,-9.040668887989288,151.82000732421875,-0.0007090409358277983 5426,2018-01-10,152.11000061035156,154.47000122070312,151.60000610351562,154.39999389648438,617900.0,-0.019530738631026723,1.3621281859682393,-1.3085675920758928,67.04716870484926,72.9579334639597,-2.204880334081082,-4.219501834213048,-4.326270948454464,-17.18976687868991,21.55893685695536,3.5399932861328125,2.2099930815277844,3.4810005187988224,-2.61574101009964,9.577742047697285,0.43262975434959117,6.529371283248054,-4.915617889977398,12.200392274193012,-51.795428583254356,3.0483707644492286,1,-0.9800033569335938,-3.0849990844726562,-5.600002288818359,-14.94000244140625,12.029998779296875,2,-0.021497628422456283,-2.142857142857143,155.13999938964844,1.3039374083714808,153.7100067138672,-1.702701216578459,152.4499969482422,-0.021497628422456283 5427,2018-01-11,152.2100067138672,153.88999938964844,151.92999267578125,152.75999450683594,438400.0,0.0006574590961432314,-2.531493140516317,0.24017004604303124,68.7499926414057,74.197227667033,-1.603446298213413,-3.9817961438728844,-3.9885128929759617,-17.0405759188925,22.04440041943568,1.9600067138671875,2.2863952797976594,3.2370063781738168,-2.8523668949159173,9.32637965126355,0.19231974162894971,6.281693014718684,-4.121062326565607,13.436156661614007,-48.29855595315497,3.044686636544864,1,-0.6250076293945312,-3.1750106811523438,-6.102508544921875,-15.040008544921875,15.599990844726562,3,-0.011825786560416884,1.3621281859682393,152.11000061035156,-2.142857142857143,155.13999938964844,1.3039374083714808,153.7100067138672,-0.011825786560416884 5428,2018-01-12,154.22000122070312,154.4499969482422,151.6999969482422,152.05999755859375,479500.0,0.013205403180977626,1.0992405535106928,-3.9273665519920096,73.53538654081498,75.87996575869653,-2.8870856174368384,-5.5302723288038464,-5.557697806652726,-18.8026435983611,22.973101632074005,2.75,2.574290105278351,4.774000549316412,-1.406430902192966,10.95443200082579,1.683784823561723,7.864216275071101,-5.32595133316687,57.70922889225732,-3.919372076269802,3.0902157257546885,1,-2.6350021362304688,-4.4199981689453125,-7.895000457763672,-17.050003051757812,9.319992065429688,4,-0.0031124090503159563,-2.531493140516317,152.2100067138672,1.3621281859682393,152.11000061035156,-2.142857142857143,155.13999938964844,-0.0031124090503159563 5429,2018-01-16,153.38999938964844,155.6699981689453,152.44000244140625,154.86000061035156,459100.0,-0.005381933760115087,1.0906145990736078,-0.680554966868704,72.27000481697029,77.07781614493523,-1.2827244654916115,-4.217105654127039,-4.251658425237565,-17.765664828648596,24.063077132001254,3.2299957275390625,2.9320803765590995,3.4999984741210994,-2.4592928313165885,9.459289779558787,0.5203528214022697,6.479644126839929,-3.77135455190097,39.42722319877123,-23.67641251670942,2.979645652718839,1,-1.1449966430664062,-3.2900009155273438,-7.354999542236328,-16.220001220703125,7.5500030517578125,1,0.005280641253124774,1.0992405535106928,154.22000122070312,-2.531493140516317,152.2100067138672,1.3621281859682393,152.11000061035156,0.005280641253124774 5430,2018-01-17,155.75,156.30999755859375,152.9600067138672,154.7100067138672,528700.0,0.015385622398736531,2.101860028115883,-0.7074778384438124,77.20930892754646,77.08294185640739,-2.809443101580399,-6.291665622193705,-6.520054783975866,-19.87508113649571,24.500745089522276,3.3499908447265625,3.3606903597043924,5.4739990234375,-0.9592621857277663,11.907260232602766,2.257368418854867,8.690629628020133,-5.479219707062441,88.11043366140329,21.36489966559037,3.21663060458264,1,-1.8199996948242188,-5.56500244140625,-9.557498931884766,-18.580001831054688,5.1399993896484375,2,0.012520044611506798,1.0906145990736078,153.38999938964844,1.0992405535106928,154.22000122070312,-2.531493140516317,152.2100067138672,0.012520044611506798 5431,2018-01-18,158.33999633789062,158.72999572753906,155.97000122070312,155.97000122070312,459700.0,0.01662918997040519,-1.3291140870460985,2.2788561703126606,79.91803086467041,76.85443119811023,-4.821658049480845,-8.469227126110582,-9.000002565036311,-22.194812680898224,25.014840177007216,2.9799957275390625,3.909661878685995,7.526495361328131,0.29174280310397194,14.76124791955229,3.9091190822160513,11.14387164044021,-7.3445099730743095,94.45235480272098,24.587926561138943,3.617376279112074,1,-3.1749954223632812,-6.944999694824219,-10.52999496459961,-20.87999725341797,3.3300018310546875,3,0.025704227727361584,2.101860028115883,155.75,1.0906145990736078,153.38999938964844,1.0992405535106928,154.22000122070312,0.025704227727361584 5432,2018-01-19,161.5399932861328,161.9499969482422,158.32000732421875,159.08999633789062,512300.0,0.02020965657605256,1.2201742392780315,1.0337561164048417,81.96042825734483,76.54297406077009,-7.26150245604245,-11.14510623153916,-12.118197088642859,-25.113412193381606,25.794402892780138,3.6299896240234375,4.492191212274463,10.030992889404303,1.5225275968012397,18.539458182007365,5.776760243102757,14.285225535705848,-9.461675610535309,95.99996427210365,26.420178211344222,4.254232646301537,1,-4.764991760253906,-8.534996032714844,-14.3699951171875,-23.77999496459961,-0.1999969482421875,4,0.016095123260964073,-1.3291140870460985,158.33999633789062,2.101860028115883,155.75,1.0906145990736078,153.38999938964844,0.016095123260964073 5433,2018-01-22,163.1300048828125,163.17999267578125,160.60000610351562,161.52999877929688,566000.0,0.0098428355996234,2.0353110133740238,0.65306452918792,83.40499144563518,76.80971243466124,-8.020698969303282,-12.11336336088823,-13.62977714289272,-26.407848026610623,27.27937415336732,2.579986572265625,4.71665009439846,10.83200454711914,1.1076833674098623,20.55632572682842,5.969843957264516,15.694165136973766,-9.472218523591835,99.53456388806802,27.76020791317046,4.862160589854636,1,-5.7400054931640625,-9.510009765625,-16.357505798339844,-24.89000701904297,-3.19000244140625,0,0.028688730066202206,1.2201742392780315,161.5399932861328,-1.3291140870460985,158.33999633789062,2.101860028115883,155.75,0.028688730066202206 5434,2018-01-23,161.85000610351562,163.22000122070312,161.6300048828125,163.22000122070312,361800.0,-0.00784649507131685,1.3211708099438653,-0.8562436819317554,78.2018702692419,75.8107980520532,-6.106809794344201,-10.205133403364442,-12.270096464200606,-24.819631026532193,28.78107895347517,1.589996337890625,4.866261416941541,8.821005249023443,-1.4801486438253448,19.12215914187223,3.670428302599049,13.971582195447837,-6.478222607314052,86.64721393101418,15.79031013660692,5.150576946424397,1,-4.44000244140625,-8.050003051757812,-15.085006713867188,-22.70000457763672,-3.1100006103515625,1,0.010441687481533402,2.0353110133740238,163.1300048828125,1.2201742392780315,161.5399932861328,-1.3291140870460985,158.33999633789062,0.010441687481533402 5435,2018-01-24,161.5399932861328,162.9600067138672,161.1300048828125,162.00999450683594,480800.0,-0.0019154328433237389,-1.8372604684173173,0.34306780718168045,74.07227810169807,76.59136576281419,-5.35681252421557,-9.1946033679869,-11.849801132071235,-24.221469648158944,31.16935337794159,1.8300018310546875,4.947830361638637,7.766992950439459,-2.7445803917996727,18.27856629267859,2.511206279319879,13.022779621559039,-4.5985662450309235,76.82747676454741,7.47036817402774,5.25578667111957,1,-4.079994201660156,-7.649993896484375,-15.004993438720703,-22.159992218017578,1.0900115966796875,2,-0.003714193819878475,1.3211708099438653,161.85000610351562,2.0353110133740238,163.1300048828125,1.2201742392780315,161.5399932861328,-0.003714193819878475 5436,2018-01-25,159.92999267578125,163.07000732421875,159.6699981689453,162.55999755859375,390400.0,-0.009966575939493794,-1.1587401544289326,5.59574053632881,68.24107364713021,76.5348192078947,-2.817144824428567,-6.870462035356667,-10.13982728446274,-22.344287374532087,33.399208942980565,3.4000091552734375,5.070764509423242,5.479992675781261,-4.770304962117848,15.73029031368037,0.3548438568317067,10.605141494730816,-1.7328507987591024,32.85688483648163,-34.6424095753377,5.125148818949558,1,-2.4699935913085938,-5.80499267578125,-13.249996185302734,-20.35999298095703,3.2800140380859375,3,0.006002668403876976,-1.8372604684173173,161.5399932861328,1.3211708099438653,161.85000610351562,2.0353110133740238,163.1300048828125,0.006002668403876976 5437,2018-01-26,163.9600067138672,164.13999938964844,160.33999633789062,160.97999572753906,456800.0,0.02519861328485029,1.2754534240942939,-1.1330819215595265,72.45414332406575,76.41468107270033,-5.593341294440052,-10.053392183246729,-14.039997993876767,-26.069636150502077,35.631316057170594,4.2100067138671875,5.097691476664892,8.645006561279303,-1.7560818168425385,19.046094939401144,3.444462372218368,13.845550750340237,-4.758292968108833,95.97331931482252,28.5288024488721,5.200544189060924,1,-5.670005798339844,-9.375007629394531,-16.780006408691406,-24.325008392333984,-0.19000244140625,4,-0.013966872719871626,-1.1587401544289326,159.92999267578125,-1.8372604684173173,161.5399932861328,1.3211708099438653,161.85000610351562,-0.013966872719871626 5438,2018-01-29,162.75,164.89999389648438,162.39999389648438,163.5500030517578,322500.0,-0.007379889389604766,-2.3332994252581254,-0.26845641020389355,67.6700192613634,75.90357156652179,-3.404084554994313,-8.067766518281076,-12.665108561820034,-24.56497487709572,37.73400084558909,2.5,5.560836477237018,6.679999542236317,-3.569456720555962,16.929455805028596,1.5552714108401915,11.804727673632442,-3.0800018310546875,58.89109650389639,-4.773338248132305,5.124728131396133,1,-3.8199996948242188,-7.785003662109375,-15.420001983642578,-23.115001678466797,2.6199951171875,0,-0.00866361697148621,1.2754534240942939,163.9600067138672,-1.1587401544289326,159.92999267578125,-1.8372604684173173,161.5399932861328,-0.00866361697148621 5439,2018-01-30,161.67999267578125,164.2100067138672,160.36000061035156,163.75,692700.0,-0.006574545770929308,1.5752370454290292,2.587499284746991,62.96586260702157,74.32096641979682,-1.1560470911035736,-6.2062462318579605,-11.435706874450545,-23.190610169141564,39.10236867869521,3.850006103515625,6.036119701378823,4.905492401123041,-4.81295530865799,14.623940110904073,0.04626854623253962,9.764716256013543,3.220001220703125,38.432048734803196,-21.340436683479545,4.859223854890509,1,-1.2449951171875,-6.714996337890625,-14.349994659423828,-21.514991760253906,6.32000732421875,1,-0.010761939096968098,-2.3332994252581254,162.75,1.2754534240942939,163.9600067138672,-1.1587401544289326,159.92999267578125,-0.010761939096968098 5440,2018-01-31,161.64999389648438,164.52000427246094,161.05999755859375,162.33999633789062,831900.0,-0.00018554416536264995,-2.700551602585025,0.3333333333333333,71.46708620236188,73.3819725684292,-0.22475711501417095,-5.422524247219997,-11.312365085437847,-22.865793029607147,40.83388462765033,3.4600067138671875,6.28873319507926,4.220494079589855,-4.91217335166661,13.35316151084632,-0.3458396360383915,8.786827795218102,3.25,37.8584578399022,-26.77775276856167,4.566333715628236,1,-0.0399932861328125,-6.68499755859375,-14.319995880126953,-21.18999481201172,9.529998779296875,2,-0.018001784801698006,1.5752370454290292,161.67999267578125,-2.3332994252581254,162.75,1.2754534240942939,163.9600067138672,-0.018001784801698006 5441,2018-02-01,163.39999389648438,163.7100067138672,160.82000732421875,160.97000122070312,641200.0,0.010825858744669237,-1.1172308173850831,-3.5217160548429898,73.43939675788044,72.43519129071093,-1.3203648310486074,-6.565617434200817,-12.918070662070193,-24.307486039326704,41.41658844512271,2.8899993896484375,6.723589819596469,5.371494293212891,-3.67264708540813,14.415635671833911,0.8494236039023804,9.8935649825234,1.4092001342773415,67.10524554617125,-3.8418848475582053,4.522070689310503,2,-1.1149978637695312,-8.379997253417969,-16.069995880126953,-22.864994049072266,6.540008544921875,3,-0.004712295241330766,-2.700551602585025,161.64999389648438,1.5752370454290292,161.67999267578125,-2.3332994252581254,162.75,-0.004712295241330766 5442,2018-02-02,160.2899932861328,163.39999389648438,160.22000122070312,162.2899932861328,380000.0,-0.019033052181885557,-1.9719778104188355,-0.8230477482229422,62.15454673782125,70.0740307676205,1.7809638859498875,-2.939227055797545,-9.717571318559123,-20.926007862852316,41.49884662238311,3.17999267578125,6.79959376520668,1.8379943847656364,-6.764517944133786,10.440506713665059,-2.463261779684075,6.1392505492153475,4.4302168762206975,1.4955592941820885,-68.18793175264176,4.301256164449712,2,1.9950027465820312,-4.93499755859375,-12.95999526977539,-19.27999496459961,7.4600067138671875,4,0.018217066255170833,-1.1172308173850831,163.39999389648438,-2.700551602585025,161.64999389648438,1.5752370454290292,161.67999267578125,0.018217066255170833 5443,2018-02-05,156.02000427246094,161.63999938964844,156.0,160.11000061035156,619000.0,-0.02663914899571762,-1.731231342180711,2.0449981689453125,54.628654907942504,67.454784616365,5.516450127054327,1.6990420236729165,-5.475435963299958,-16.441742645455946,40.92348343011347,5.6399993896484375,6.452355369606778,-2.610494995117193,-10.828173115993707,5.60718312575932,-6.719334055555464,1.4983440653210778,8.520197532226547,0.23479181255339232,-70.24896122509976,4.108839060438263,2,4.42999267578125,-0.510009765625,-8.610004425048828,-14.610004425048828,10.92999267578125,0,0.049673117470667494,-1.9719778104188355,160.2899932861328,-1.1172308173850831,163.39999389648438,-2.700551602585025,161.64999389648438,0.049673117470667494 5444,2018-02-06,157.10000610351562,157.64999389648438,151.7899932861328,152.83999633789062,589600.0,0.00692220100935681,1.1865733676467238,-1.0415681124599876,52.48802864351622,65.05653467656703,4.125660318876072,0.9339145773068651,-6.477181348649765,-17.29102916612311,40.22603867378267,5.8600006103515625,5.733084390632797,-1.6999931335449219,-9.62497253086974,6.224986263779897,-5.662482832207331,2.2624965651174875,6.92778359289062,41.71255486806493,-25.445137911125983,3.9624896986624027,2,1.2449874877929688,-1.135009765625,-9.645008087158203,-15.690006256103516,10.259994506835938,1,0.052641557558073204,-1.731231342180711,156.02000427246094,-1.9719778104188355,160.2899932861328,-1.1172308173850831,163.39999389648438,0.052641557558073204 5445,2018-02-07,155.02999877929688,157.9499969482422,154.5800018310547,156.22999572753906,444200.0,-0.01317636692423041,-2.2095331516802905,-0.2816887787265746,43.78054906314295,62.33869861167955,5.783287028983523,3.157125876824125,-4.3974582492681975,-14.96231877499443,38.94720425902535,3.3699951171875,4.688568189237628,-3.764500427246105,-11.700320183129463,4.171319328637253,-7.732410305187784,0.20340945069557392,8.018767204287485,27.18122351796618,-35.01511435433239,3.967909877941675,2,3.3149948120117188,0.93499755859375,-7.549999237060547,-13.619998931884766,11.279998779296875,2,0.08366123539204451,1.1865733676467238,157.10000610351562,-1.731231342180711,156.02000427246094,-1.9719778104188355,160.2899932861328,0.08366123539204451 5446,2018-02-08,148.83999633789062,157.47000122070312,148.7899932861328,155.02999877929688,585300.0,-0.03992777198055997,-1.7599351805580488,5.158348486197118,28.547340052343742,57.46016491482155,11.437516421189628,9.580799454299324,1.7637369357324815,-8.429942316718012,39.07072122403591,8.680007934570312,3.655972277515019,-9.791002655029303,-18.411868732808898,-1.170136577249707,-14.101435693919086,-5.480569616139519,13.308067829897624,0.3422522222373081,-55.19966009428762,4.310433038889798,2,8.004997253417969,7.785003662109375,-1.6499977111816406,-7.429996490478516,16.120010375976562,3,0.15009403982498926,-2.2095331516802905,155.02999877929688,1.1865733676467238,157.10000610351562,-1.731231342180711,156.02000427246094,0.15009403982498926 5447,2018-02-09,150.41000366210938,152.33999633789062,146.00999450683594,150.3300018310547,596800.0,0.01054828918871098,2.2132093520415475,-0.012924361793387696,28.499018342499937,53.107831479392274,8.65329669921033,8.294278099115218,0.20223718570986193,-9.673232059065356,39.38974385716642,6.3300018310546875,2.808720821688496,-8.130995178222662,-17.06597019959426,0.8039798431489373,-12.598482688908462,-3.6635076675368623,10.402253417513322,28.151041463281288,-20.924482773654695,4.467487510685801,2,4.8549957275390625,5.044990539550781,-2.4675025939941406,-9.000003814697266,15.080001831054688,4,0.12984507880985308,-1.7599351805580488,148.83999633789062,-2.2095331516802905,155.02999877929688,1.1865733676467238,157.10000610351562,0.12984507880985308 5448,2018-02-12,153.74000549316406,154.6199951171875,150.63999938964844,151.0800018310547,455400.0,0.02213949704127005,-1.248579729135596,33.24928476063322,37.17991207516787,50.24272586474185,4.370417370889868,5.192705097239582,-2.961428743620843,-12.651440633779686,39.305331077868075,4.209991455078125,2.2330708482678574,-4.776993560791027,-13.763269007274346,4.209281885692292,-9.270131284032686,-0.2838558375493676,5.295980077724209,64.74044728434505,19.574063695048736,4.493137723241664,2,1.524993896484375,1.7149887084960938,-5.000007629394531,-11.415008544921875,12.669998168945312,0,0.09112783924974477,2.2132093520415475,150.41000366210938,-1.7599351805580488,148.83999633789062,-2.2095331516802905,155.02999877929688,0.09112783924974477 5449,2018-02-13,154.1999969482422,154.57000732421875,152.6199951171875,152.6999969482422,302500.0,0.0029920088372741294,-1.349407114624506,0.5639089980840494,38.45187292100392,46.574368833479866,3.0595507467498635,5.055717287856851,-3.2982127427587784,-12.746207240009738,38.898074670031804,1.95001220703125,1.090083353435432,-4.357501983642578,-13.253332138933985,4.538328171648828,-8.805417061288267,0.09041309400311093,3.272869694959809,68.59297124600639,26.298335916707842,4.447915077645701,2,0.660003662109375,1.2549972534179688,-5.459999084472656,-11.394996643066406,8.210006713867188,1,0.08268482653913134,-1.248579729135596,153.74000549316406,2.2132093520415475,150.41000366210938,-1.7599351805580488,148.83999633789062,0.08268482653913134 5450,2018-02-14,157.6999969482422,157.85000610351562,152.69000244140625,153.07000732421875,321900.0,0.02269779552054585,1.0933044046141513,3.0866597493489585,46.688455854462,43.60204206643337,-1.184212691016569,1.8016691132237952,-6.578601845225364,-15.822273543615438,37.94992134498947,5.160003662109375,0.19392976831636588,-0.9550018310546875,-9.763588039564041,7.853584377454666,-5.359294935309379,3.4492912732000036,-11.69000244140625,98.73303202409443,52.96248792087398,4.404293104254677,2,-2.9950027465820312,-2.2450027465820312,-8.932498931884766,-14.894996643066406,0.040008544921875,2,0.06125557291722594,-1.349407114624506,154.1999969482422,-1.248579729135596,153.74000549316406,2.2132093520415475,150.41000366210938,0.06125557291722594 5451,2018-02-15,162.41000366210938,162.63999938964844,158.07000732421875,158.94000244140625,380500.0,0.02986687891574924,1.3257000419326281,0.749461986415363,47.74381064365397,42.000849167081455,-6.760339542491295,-2.7276362595468697,-10.863701327838385,-20.096293889734568,36.22500455019328,4.94000244140625,-0.4095576589811003,3.551504516601568,-5.413113000896601,12.516122034099737,-0.9308042421475022,8.033813275350639,-16.16320892333985,98.61698340343382,56.75139593814685,4.482308758749079,2,-8.085006713867188,-6.955009460449219,-12.410003662109375,-18.650001525878906,-1.4000091552734375,3,0.024013261551291132,1.0933044046141513,157.6999969482422,-1.349407114624506,154.1999969482422,-1.248579729135596,153.74000549316406,0.024013261551291132 5452,2018-02-16,164.13999938964844,165.5,160.2100067138672,161.80999755859375,672900.0,0.010652026898160027,1.095045579939388,0.6714700321006112,51.99311582454542,41.70801149114845,-8.813626766538476,-4.482688540866974,-12.186026938942064,-21.35490014138702,34.03039699392756,5.2899932861328125,-1.198733138105979,5.151499938964832,-4.0491473698665175,14.352147247796182,0.5511762845491717,9.751823593380493,-17.237476464843752,90.84791013128103,49.023562326667324,4.600323654415675,2,-8.385002136230469,-8.385002136230469,-14.0625,-19.80500030517578,-7.089996337890625,4,0.004995779988229199,1.3257000419326281,162.41000366210938,1.0933044046141513,157.6999969482422,-1.349407114624506,154.1999969482422,0.004995779988229199 5453,2018-02-20,167.80999755859375,169.4499969482422,163.52999877929688,164.0,905300.0,0.02235895078952188,-1.4926308079769737,1.635190800201704,58.179883484265154,42.34043980678722,-11.885193164353296,-8.204758598049125,-15.438568517060816,-24.52626463953149,31.78129772881868,5.9199981689453125,-2.1856133127366206,8.587498474121105,-1.2711682643208633,18.446165212563074,3.658165104900121,13.51683184334209,-19.791626009277337,90.25550082459104,46.019134831765875,4.929333369220977,2,-10.080001831054688,-10.080001831054688,-17.5,-23.264999389648438,-12.94000244140625,1,-0.013825112324547972,1.095045579939388,164.13999938964844,1.3257000419326281,162.41000366210938,1.0933044046141513,157.6999969482422,-0.013825112324547972 5454,2018-02-21,163.5399932861328,168.77000427246094,163.11000061035156,167.74000549316406,731200.0,-0.025445470082734456,-1.2371566770804434,-1.1023661150537463,52.265642634169225,43.283227981345696,-7.381893716650438,-4.007099110433387,-10.843376602395495,-19.781705533670333,29.36499639430736,5.660003662109375,-2.7718380629231376,4.232994842529308,-5.74869768398375,14.214687369042366,-0.7578514207272349,9.223841105785851,-13.807091704902348,64.7374367593089,18.880756719212968,4.990846263256532,2,-5.80999755859375,-5.80999755859375,-12.847492218017578,-18.2449951171875,-6.8499908447265625,2,0.017549287598142005,-1.4926308079769737,167.80999755859375,1.095045579939388,164.13999938964844,1.3257000419326281,162.41000366210938,0.017549287598142005 5455,2018-02-22,160.94000244140625,164.77000427246094,154.02000427246094,164.49000549316406,1090800.0,-0.015898195863182973,4.231142775465653,0.8452363652216878,47.10997227890888,45.345742673186265,-4.308490681858302,-1.5329583643147657,-7.935902981820988,-16.728478150852,26.6922480582377,10.75,-2.8999289143968667,1.6630035400390568,-8.294007411627774,11.620014491705888,-3.3155019357943445,6.641509015872458,-9.62973323081485,44.847708708292956,1.609478592993824,4.978505475833408,2,-3.2100067138671875,-3.2100067138671875,-9.767501831054688,-15.645004272460938,-7.07000732421875,3,0.009133846143927427,-1.2371566770804434,163.5399932861328,-1.4926308079769737,167.80999755859375,1.095045579939388,164.13999938964844,0.009133846143927427 5456,2018-02-23,160.88999938964844,162.52000427246094,159.27999877929688,162.08999633789062,624500.0,-0.000310693743005408,2.145616829006333,0.33802701877904,50.75950139685522,47.81912967922574,-2.647894121228944,-1.4834011358159103,-7.581040247695739,-16.238491940507515,24.69875532752379,3.2400054931640625,-3.025190530733596,1.565000152587885,-8.41449575015821,11.54449605533398,-3.4247477987851767,6.5547481039609465,-8.128551960044973,44.52364470639426,-3.8297334252082678,4.989747951373054,2,-0.845001220703125,-3.160003662109375,-8.832500457763672,-15.095001220703125,-4.8199920654296875,4,-0.01957855620880211,4.231142775465653,160.94000244140625,-1.2371566770804434,163.5399932861328,-1.4926308079769737,167.80999755859375,-0.01957855620880211 5457,2018-02-26,161.6699981689453,163.10000610351562,160.6300048828125,161.08999633789062,460000.0,0.004848025248653576,-2.2933684628139526,-0.4833360883994761,57.8450324413378,50.115254164355726,-1.8580907267896691,-2.57582184009442,-8.00665802676076,-16.586270543508903,22.32938394738153,2.470001220703125,-2.667231767654812,2.4594993591308594,-7.347132408468212,12.266131126729931,-2.4438165246686765,7.362815242930395,-7.649993896484375,49.578726686576616,-4.660512511316043,4.9033158837995385,2,-0.6350021362304688,-3.94000244140625,-8.389999389648438,-11.349998474121094,-3.75,0,-0.004082412751806097,2.145616829006333,160.88999938964844,4.231142775465653,160.94000244140625,-1.2371566770804434,163.5399932861328,-0.004082412751806097 5458,2018-02-27,161.33999633789062,162.94000244140625,160.7100067138672,161.99000549316406,358200.0,-0.002041206375903104,-1.3350882378787758,-1.1207019020809765,56.012463216202185,52.066430863822205,-0.37622168460873695,-2.48423831878344,-7.3004274258992155,-15.83547095935495,19.677300655526135,2.2299957275390625,-1.1871351620320638,2.199997711181652,-7.5193797001169855,11.91937512248029,-2.6596909944676668,7.059686416830971,-6.085592651367193,49.62706485037076,-5.940735736070138,4.859688705649318,2,-0.26999664306640625,-3.6100006103515625,-6.4499969482421875,-9.409996032714844,-3.5500030517578125,1,-0.026589769328792978,-2.2933684628139526,161.6699981689453,2.145616829006333,160.88999938964844,4.231142775465653,160.94000244140625,-0.026589769328792978 5459,2018-02-28,159.94000244140625,164.2100067138672,159.89999389648438,162.3699951171875,578100.0,-0.008677289749978723,-2.4342597996303863,3.7383976149674876,57.09743304703801,53.22298388521955,2.1496798535913513,-1.28728356798905,-5.524656308506309,-14.0169514935738,17.867821361355514,4.3100128173828125,0.26948582813184885,0.8870033264160213,-8.767578024412813,10.541584677244856,-3.940287348998396,5.714294001830439,-3.549951293945327,55.0697504087936,-3.919858755480867,4.8272906754144165,2,1.7949981689453125,-2.2100067138671875,-4.435005187988281,-7.3950042724609375,-6.4300079345703125,2,-0.03169943257988972,-1.3350882378787758,161.33999633789062,-2.2933684628139526,161.6699981689453,2.145616829006333,160.88999938964844,-0.03169943257988972 5460,2018-03-01,158.74000549316406,162.8699951171875,157.5800018310547,160.4199981689453,433800.0,-0.007502794359915077,-1.6449966430664062,0.6913570944163967,66.7229936103801,55.33178199263355,3.925527399133017,-0.33357628498112035,-4.068556116480636,-12.412175195288114,16.0591902102882,5.2899932861328125,1.2648839599600876,-0.16749420166016193,-9.744683675346721,9.409695272026397,-4.956088938503427,4.621100535183103,-1.3051586816406484,17.496271610848233,-46.89133637982432,4.788594736843273,3,2.9949951171875,-1.010009765625,-3.1350021362304688,-6.1750030517578125,-4.3899993896484375,3,-0.012914218097630714,-2.4342597996303863,159.94000244140625,-1.3350882378787758,161.33999633789062,-2.2933684628139526,161.6699981689453,-0.012914218097630714 5461,2018-03-02,162.6300048828125,163.05999755859375,157.7899932861328,157.7899932861328,363700.0,0.024505475967215862,-1.177682498147827,-2.8809718437783833,69.14161617050081,57.23717091996192,0.07824536926935366,-4.515743563919642,-7.637785071484473,-15.883758735383822,14.2635755775485,5.2700042724609375,2.361647917316418,3.7610046386718636,-5.746079125712299,13.268088403056026,-0.9925372435202178,8.514546520863945,6.8199920654296875,76.16891904332296,6.900302459045022,4.753541882192076,3,-0.8950042724609375,-4.9000091552734375,-6.955005645751953,-10.06500244140625,-4.7100067138671875,4,-0.05386465905807025,-1.6449966430664062,158.74000549316406,-2.4342597996303863,159.94000244140625,-1.3350882378787758,161.33999633789062,-0.05386465905807025 5462,2018-03-05,163.2100067138672,164.3699951171875,160.27000427246094,160.99000549316406,446000.0,0.003566388819041366,-1.2404299138671402,0.45867683916833496,66.23244218186687,58.13189966413989,-0.7236483690772388,-5.128720993149614,-7.8849529967710055,-16.03852260035262,12.580525872280154,4.0999908447265625,2.971658447864229,4.195005798339849,-5.491945165261058,13.881956761940756,-0.6484696834606041,9.038481280140303,6.0067901611328125,82.91620691747437,12.534700564973193,4.843475481800452,3,-1.81500244140625,-5.480010986328125,-7.417507171630859,-10.645004272460938,-6.20001220703125,0,-0.04374731386517239,-1.177682498147827,162.6300048828125,-1.6449966430664062,158.74000549316406,-2.4342597996303863,159.94000244140625,-0.04374731386517239 5463,2018-03-06,163.77000427246094,164.27999877929688,161.8000030517578,163.14999389648438,378600.0,0.0034311472064056936,2.0243861591566725,0.27928379957385385,66.34781502608124,59.69658548546345,-2.142267563908206,-5.352777985920966,-8.089720536355571,-16.166826430095,12.703463113008562,2.4799957275390625,3.236784812289301,4.367503356933582,-5.434352183252486,14.16935889711965,-0.5334244131594517,9.268431127026616,5.218256530761721,91.16360179689835,19.70671650087118,4.900927770093033,3,-4.375,-6.040008544921875,-7.3325042724609375,-10.745002746582031,-4.730010986328125,1,-0.035720864327408064,-1.2404299138671402,163.2100067138672,-1.177682498147827,162.6300048828125,-1.6449966430664062,158.74000549316406,-0.035720864327408064 5464,2018-03-07,165.3699951171875,165.6699981689453,161.89999389648438,161.89999389648438,368400.0,0.009769742950392013,-1.1729123609339958,5.5966824994462625,64.01169859939043,61.574555076628066,-3.861446051786345,-6.6419722423982535,-9.30469637016779,-17.336765485419818,12.680309340623735,3.7700042724609375,3.2343511897415738,5.553994750976557,-4.532501024839718,15.640490526792831,0.5107468630684195,10.597242638884694,3.394300335693373,96.29167876933755,27.116616658588896,5.043247887908137,3,-3.7449951171875,-7.6399993896484375,-8.422496795654297,-11.964996337890625,-8.389999389648438,2,-0.04583662124246424,2.0243861591566725,163.77000427246094,-1.2404299138671402,163.2100067138672,-1.177682498147827,162.6300048828125,-0.04583662124246424 5465,2018-03-08,168.0,168.92999267578125,164.50999450683594,165.82000732421875,559600.0,0.01590376102356883,1.1881298061670016,0.6282397431951101,61.05180149197178,62.71814397608547,-6.017475144464726,-8.696342082303374,-11.492811820835499,-19.55059036780824,13.018979081874472,4.4199981689453125,2.702007671813817,7.535499572753906,-2.9165324951121363,17.98753164061995,2.309483538820899,12.761515606686913,-10.210006713867188,91.6517708551634,25.118581057824386,5.226016033933016,3,-4.745002746582031,-10.270004272460938,-10.300003051757812,-14.595001220703125,-8.009994506835938,3,-0.08625003269740517,-1.1729123609339958,165.3699951171875,2.0243861591566725,163.77000427246094,-1.2404299138671402,163.2100067138672,-0.08625003269740517 5466,2018-03-09,171.17999267578125,171.2100067138672,168.5,169.0,432500.0,0.01892852783203125,1.4196264356071444,1.0,63.16379931649235,63.30911807332486,-8.475635793422015,-10.663592613413812,-14.17614809247516,-22.302863354704186,12.089402156216703,3.2100067138671875,2.8137354940228647,9.598492431640636,-0.38731365434387044,19.584298517625143,4.605589388648383,14.59139547463289,-13.16719940185547,99.72564870760596,34.76990939653464,4.9929030429922605,3,-6.7849884033203125,-12.569992065429688,-12.892494201660156,-17.774993896484375,-6.5999908447265625,4,-0.09831748622715508,1.1881298061670016,168.0,-1.1729123609339958,165.3699951171875,2.0243861591566725,163.77000427246094,-0.09831748622715508 5467,2018-03-12,169.94000244140625,171.9199981689453,169.89999389648438,171.1699981689453,427600.0,-0.007243780157904167,-2.0839458143570986,-0.5642201192709354,54.38092918682031,63.12783651450465,-6.637145051563294,-8.311583380143333,-12.452374646089396,-20.659896535191024,10.617256219874346,2.0200042724609375,3.393763310399663,7.382002258300787,-1.7905393239503837,16.554543840551958,2.7957314671751874,11.968273049426386,-11.399320629882823,80.4348153866567,17.907702077171848,4.586270791125589,3,-5.19000244140625,-10.975006103515625,-11.287506103515625,-16.535003662109375,-3.44000244140625,0,-0.07073087030586178,1.4196264356071444,171.17999267578125,1.1881298061670016,168.0,-1.1729123609339958,165.3699951171875,-0.07073087030586178 5468,2018-03-13,167.75,171.75999450683594,166.86000061035156,171.11000061035156,390600.0,-0.012886915440414537,1.1030069057652825,2.731717302038234,59.46921570525162,63.391367920972826,-3.846794416467276,-5.289359564153642,-9.825977677618255,-18.0496944651575,9.54915839633745,4.899993896484375,3.782680181907125,4.491500091552723,-3.95685135229121,12.939851535396656,0.26732436963075656,8.71567581347469,-8.40655920703125,58.38326955202834,-3.704624413122751,4.2241757219219735,3,-3.0,-8.785003662109375,-8.930004119873047,-14.345001220703125,-2.2700042724609375,1,-0.06402387775358609,-2.0839458143570986,169.94000244140625,1.4196264356071444,171.17999267578125,1.1881298061670016,168.0,-0.06402387775358609 5469,2018-03-14,166.9499969482422,168.47999572753906,166.22999572753906,168.47999572753906,425300.0,-0.0047690196826098985,1.9411788171935773,0.4553566968360725,64.70876444003618,63.167564679823506,-2.1767624533694345,-3.6735261025440593,-8.587944497792734,-16.827802006570437,8.36690107075928,2.25,3.814023713843426,3.053997039794922,-4.379527300772651,10.487521380362494,-0.6627651304888502,6.770759210078694,-6.851962712714851,32.92849170754208,-30.04553966133058,3.7167621702837814,3,-2.095001220703125,-7.9850006103515625,-8.970001220703125,-13.544998168945312,-3.1699981689453125,2,-0.047379477728062724,1.1030069057652825,167.75,-2.0839458143570986,169.94000244140625,1.4196264356071444,171.17999267578125,-0.047379477728062724 5470,2018-03-15,167.36000061035156,168.47999572753906,166.0800018310547,167.60000610351562,335400.0,0.002455847077592166,1.400012207124383,0.15686646055649744,65.56038494170976,62.76965009884672,-1.380618526424712,-3.502283913454022,-8.577071141806073,-16.814518194288098,8.134466694534664,2.399993896484375,3.99576910543567,2.9810005187988224,-3.998897900322163,9.960898937919808,-0.5089486907616845,6.470949728359329,-6.552648538819142,21.91780106080004,-41.59768068208,3.4899492095604994,3,-1.2649993896484375,-8.395004272460938,-10.205005645751953,-13.955001831054688,-4.779998779296875,3,-0.06202201747703906,1.9411788171935773,166.9499969482422,1.1030069057652825,167.75,-2.0839458143570986,169.94000244140625,-0.06202201747703906 5471,2018-03-16,166.30999755859375,168.49000549316406,165.2100067138672,167.75,709000.0,-0.0062739187854237155,1.246564175454365,5.999872846334796,61.01615215909149,62.19006231853835,0.27523094955890315,-2.261047306627148,-7.202237302914227,-15.359801641505385,8.312632462990155,3.279998779296875,4.2566900988593375,1.7359977722167912,-5.230183253278426,8.702178797712008,-1.7470927405308032,5.219088284964386,-4.8358867212165535,16.393327056982894,-46.86566904822692,3.483090512747608,3,0.5500030517578125,-7.345001220703125,-9.15500259399414,-12.904998779296875,-5.3600006103515625,4,-0.03800127567919087,1.400012207124383,167.36000061035156,1.9411788171935773,166.9499969482422,1.1030069057652825,167.75,-0.03800127567919087 5472,2018-03-19,164.9600067138672,166.30999755859375,163.41000366210938,165.92999267578125,322800.0,-0.008117316244027561,2.352602379671362,0.6736002204043572,58.19749791469856,61.284471528384714,2.1227998589823756,-0.8922182051799155,-5.549300839044008,-13.613309477413026,7.845129188731404,2.899993896484375,4.3144587865716915,0.3450065612792912,-6.620071672051353,7.310084794609935,-3.1375325553860307,3.827545677944613,-2.859142636595891,18.562931152633745,-44.50283321625261,3.4825391166653183,3,1.9499893188476562,-5.9950103759765625,-8.22500991821289,-11.555007934570312,-5.100006103515625,0,-0.002303618255009132,1.246564175454365,166.30999755859375,1.400012207124383,167.36000061035156,1.9411788171935773,166.9499969482422,-0.002303618255009132 5473,2018-03-20,165.49000549316406,166.97999572753906,163.2899932861328,165.0800018310547,605800.0,0.003212892566233805,1.1770027817037712,-0.4226903050228885,63.083473079825644,61.18133535954419,2.081313588685731,-1.691669419569962,-5.78425884046402,-13.75391041320961,6.54670560019491,3.69000244140625,3.97932957806799,0.9910049438476562,-5.825723752149486,7.807733639844798,-2.4173594041509148,4.399369291846227,-2.7999933703923148,42.307827740413394,-20.8701080429016,3.408364347998567,3,2.114990234375,-4.2100067138671875,-10.130008697509766,-12.085006713867188,-2.8899993896484375,1,0.006103054403957087,2.352602379671362,164.9600067138672,1.246564175454365,166.30999755859375,1.400012207124383,167.36000061035156,0.006103054403957087 5474,2018-03-21,166.41000366210938,167.88999938964844,164.27999877929688,165.82000732421875,468200.0,0.005559237043975429,1.0338101542217562,1.4390026051358393,68.32299676233372,61.98924594513996,1.4799918253455928,-2.514551536967417,-6.433062766136345,-14.287023528132409,5.373441848847811,3.6100006103515625,3.8065713654402202,1.767502593994152,-5.08496362411114,8.619968812099444,-1.658730515058494,5.193735703046798,-3.16619237656721,60.00005868751247,-8.586324855817601,3.4262331090526406,3,1.1949920654296875,-4.140007019042969,-11.050006866455078,-13.0050048828125,-3.6100006103515625,2,-0.00558865401180253,1.1770027817037712,165.49000549316406,2.352602379671362,164.9600067138672,1.246564175454365,166.30999755859375,-0.00558865401180253 5475,2018-03-22,162.41000366210938,166.47999572753906,162.3000030517578,164.72000122070312,312200.0,-0.024037016477217787,-2.304343630507943,-3.915274401282781,49.47718286488415,60.46851078385016,5.1446806673413334,1.687756044874618,-2.2488574255776257,-9.935277866798572,5.356716508601285,4.17999267578125,3.4977319433875778,-2.30599746704101,-9.0214140813288,4.40941914724678,-5.663705774184905,1.051710840102885,9.509994506835938,1.7770689332163248,-63.12997206714398,3.3577083071439,3,4.6999969482421875,-0.10500335693359375,-7.252506256103516,-9.0050048828125,-0.75,3,0.008435410912481345,1.0338101542217562,166.41000366210938,1.1770027817037712,165.49000549316406,2.352602379671362,164.9600067138672,0.008435410912481345 5476,2018-03-23,157.74000549316406,164.10000610351562,157.6699981689453,162.47000122070312,420700.0,-0.02875437512249024,-1.6406547165850465,2.047619362168732,39.116580181891266,58.77247200552471,8.613531619283151,6.439838515974628,2.6525590738505116,-4.968095164127817,5.7117953864684265,6.4300079345703125,3.0603997625383386,-6.818495941162098,-14.040392457883911,0.403400575559715,-10.429444199523004,-3.2075476828011915,13.987592773437513,0.6850030905762805,-59.38515681567437,3.6109482583609016,3,6.9749908447265625,5.2299957275390625,-2.6600112915039062,-4.3350067138671875,3.3699951171875,4,0.030683378783705972,-2.304343630507943,162.41000366210938,1.0338101542217562,166.41000366210938,1.1770027817037712,165.49000549316406,0.030683378783705972 5477,2018-03-26,161.00999450683594,162.64999389648438,158.55999755859375,160.19000244140625,654500.0,0.020730245339148246,-1.0048992658581009,-0.173360001290385,45.04307982373446,57.169568018689475,4.40705749748841,3.286361926784366,-0.3464666955181883,-7.919187152594532,6.209828056454433,4.9099884033203125,2.5997371212415317,-3.5155067443847656,-10.798748781674163,3.767735292904632,-7.157127763029479,0.12611427425994748,10.155299755859374,32.68097787625153,-22.487124659561815,3.6416210186447056,3,2.07000732421875,1.9600067138671875,-6.119998931884766,-7.6049957275390625,-0.399993896484375,0,-0.00037263251127683805,-1.6406547165850465,157.74000549316406,-2.304343630507943,162.41000366210938,1.0338101542217562,166.41000366210938,-0.00037263251127683805 5478,2018-03-27,157.0500030517578,162.80999755859375,156.05999755859375,161.8300018310547,583200.0,-0.024594693436313375,1.0029702611656464,-5.829323210331417,36.225163387960194,54.004723457347694,7.4757980948642455,7.281821676856509,3.779261187971116,-3.6746184876645316,6.913741863283381,6.75,1.6482186022320207,-7.260998535156261,-15.165455624044142,0.6434585537316195,-11.213227079600188,-3.308769990712335,13.575479367187512,8.36859966128847,-39.879291162569444,3.9522285444439387,3,5.224998474121094,5.9199981689453125,-1.2950057983398438,-3.345001220703125,3.970001220703125,1,0.0178923750652058,-1.0048992658581009,161.00999450683594,-1.6406547165850465,157.74000549316406,-2.304343630507943,162.41000366210938,0.0178923750652058 5479,2018-03-28,154.8699951171875,158.35000610351562,154.8300018310547,157.0800018310547,500400.0,-0.013880979893084566,-2.074248552409763,0.4623446188813198,27.93274226622229,49.82387427118242,8.674244849047199,9.552272156087412,6.129848327953027,-1.2020973541642945,8.024518669764458,3.5200042724609375,0.9503135131681972,-9.18750610351563,-17.959756847536,-0.41525535949526216,-13.573631475525815,-4.801380731505446,14.881558210136717,0.3432901895758185,-40.662210666036074,4.386125372010181,3,6.790008544921875,8.100006103515625,2.8600006103515625,0.8199996948242188,9.279998779296875,2,0.04991290262829118,1.0029702611656464,157.0500030517578,-1.0048992658581009,161.00999450683594,-1.6406547165850465,157.74000549316406,0.04991290262829118 5480,2018-03-29,156.69000244140625,158.91000366210938,154.17999267578125,156.00999450683594,600600.0,0.011751839488608473,-1.1797227408087136,-0.3076949632340249,24.48045379739284,45.76435223099368,5.790457980465277,7.979945098156861,4.429004313490594,-2.9248886647678205,8.738855609452074,4.730010986328125,0.25283435754718653,-7.264998626708973,-16.341491940130368,1.8114946867124218,-11.80324528341967,-2.7267519699982756,11.86782676621641,25.30248354914031,-7.933468854343747,4.538246656710698,3,4.344993591308594,6.279998779296875,1.0399932861328125,-0.2350006103515625,9.039993286132812,3,0.038994195642037655,-2.074248552409763,154.8699951171875,1.0029702611656464,157.0500030517578,-1.0048992658581009,161.00999450683594,0.038994195642037655 5481,2018-04-02,153.8699951171875,158.9600067138672,152.63999938964844,156.66000366210938,446000.0,-0.01799736601110391,-1.407621837797619,-4.102905867833502,23.18984539593933,41.87461306224265,7.442987940503258,10.656383359927133,7.254367007696089,-0.029782992647568562,9.638256145506965,6.32000732421875,-0.6419476142710039,-9.64700546264649,-19.777031837738235,0.48302091244525514,-14.712018650192363,-4.5819922751006175,13.25005043725102,12.094355447328661,-14.544549192427477,5.065013187545866,4,6.3950042724609375,8.410003662109375,3.8600006103515625,2.8850021362304688,13.610000610351562,0,0.050627209931273454,-1.1797227408087136,156.69000244140625,-2.074248552409763,154.8699951171875,1.0029702611656464,157.0500030517578,0.050627209931273454 5482,2018-04-03,156.07000732421875,157.77999877929688,153.67999267578125,154.38999938964844,437100.0,0.014297863630629903,-1.6451470001919641,-0.6021515373593078,30.520366251520542,38.25649008131987,4.301681220331602,8.320637152521385,4.982223671703821,-2.1746723409922595,10.902573895929239,4.100006103515625,-1.6304472201971976,-7.089993286132824,-17.754714240969037,3.574727668703389,-12.422353763550944,-1.7576328087147033,9.31243269044495,33.72673109267653,10.64461027879717,5.332360477418113,4,4.1949920654296875,6.209991455078125,2.8174896240234375,0.6849899291992188,15.42999267578125,1,0.032293157234642544,-1.407621837797619,153.8699951171875,-1.1797227408087136,156.69000244140625,-2.074248552409763,154.8699951171875,0.032293157234642544 5483,2018-04-04,157.9199981689453,158.5399932861328,152.77000427246094,153.91000366210938,406700.0,0.011853596193427407,1.1980974414569425,2.386890218980754,35.449566331724014,34.603886700141004,1.4136167805945945,6.334690017903398,3.0288528972400854,-3.9698790527201595,12.296287036033934,5.769989013671875,-2.4663041507870958,-4.947502136230469,-15.859800263708678,5.96479599124774,-10.403651199969573,0.5086469275086358,5.933348970716565,83.54418766357307,59.15849062558073,5.456149063739101,4,1.6399993896484375,4.3600006103515625,1.4624977111816406,-1.1650009155273438,14.389999389648438,2,0.01703395689334064,-1.6451470001919641,156.07000732421875,-1.407621837797619,153.8699951171875,-1.1797227408087136,156.69000244140625,0.01703395689334064 5484,2018-04-05,157.7899932861328,160.3699951171875,157.13999938964844,158.61000061035156,289000.0,-0.000823232550151265,-2.0471727989865838,-0.20449088466851092,34.439012480945124,32.932978879703334,0.21488203658623206,6.1848014531984745,3.093100211670219,-3.778104661424777,13.466333145108683,3.2299957275390625,-3.2136696199628716,-4.698506927490229,-15.770210693734043,6.373196838753586,-10.23435881061215,0.8373449556316928,4.717752123527447,66.6235024960866,40.19372855366206,5.535851883121911,4,0.5800094604492188,4.4900054931640625,1.6100044250488281,-1.0349960327148438,14.340011596679688,3,0.020470315759953728,1.1980974414569425,157.9199981689453,-1.6451470001919641,156.07000732421875,-1.407621837797619,153.8699951171875,0.020470315759953728 5485,2018-04-06,153.50999450683594,157.38999938964844,152.27000427246094,156.19000244140625,404500.0,-0.02712465277525944,1.0157453825659386,3.268273167100856,31.165384548026793,32.04951269816284,3.463917268063426,9.827443729771545,7.266245852964545,0.555529470998863,14.275496342941848,5.519989013671875,-4.307342422102124,-8.254005432128906,-19.69728787654188,3.189277012284066,-13.975646654335407,-2.532364209922406,7.813621380422916,15.308538714982452,-11.878927990790517,5.72164122220649,4,4.030006408691406,8.585006713867188,6.222503662109375,3.2450027465820312,13.460006713867188,4,0.06931144401268696,-2.0471727989865838,157.7899932861328,1.1980974414569425,157.9199981689453,-1.6451470001919641,156.07000732421875,0.06931144401268696 5486,2018-04-09,154.35000610351562,157.5,154.0800018310547,154.9600067138672,406300.0,0.0054720319636405446,-4.947775551634004,0.22761149416125304,34.14999195346596,30.83916960146634,2.3383686670822215,8.075983373207123,6.378842118839941,-0.22238383216077295,14.651236862021111,3.9900054931640625,-5.6917051195139265,-6.5724945068359375,-17.566754733820034,4.421765720148159,-12.069624620328,-1.0753643933438752,6.019989013671875,25.67906397584211,-2.4919720697759935,5.497130113492054,4,3.1899948120117188,7.7449951171875,5.3824920654296875,2.5649948120117188,11.129989624023438,0,0.07372846889550089,1.0157453825659386,153.50999450683594,-2.0471727989865838,157.7899932861328,1.1980974414569425,157.9199981689453,0.07372846889550089 5487,2018-04-10,157.9199981689453,158.86000061035156,155.60000610351562,156.47999572753906,413200.0,0.02312919937972313,-1.0375082254880457,-2.3606573779923457,39.63297000902739,31.21781478158492,-1.9177008801459863,3.751660433309553,2.6720451378749317,-3.718308399501012,14.740976816768288,4.5099945068359375,-6.292441194629362,-2.4015022277831974,-12.606000789028116,7.802996333461721,-7.5037515084056565,2.7007470528392616,1.3159982299804653,69.75308990827762,41.57868211192138,5.102249280622459,4,-1.5999984741210938,4.1750030517578125,1.8125,-0.9150009155273438,7.3600006103515625,1,0.060536965991896174,-4.947775551634004,154.35000610351562,1.0157453825659386,153.50999450683594,-2.0471727989865838,157.7899932861328,0.060536965991896174 5488,2018-04-11,157.00999450683594,158.8300018310547,156.6699981689453,156.69000244140625,288500.0,-0.005762434603981181,-11.0,0.2222163353537066,37.123280512862316,32.238985697878256,-1.1331299768165763,4.022005026747308,3.4708570423580625,-2.715784185191694,15.659232921829364,2.160003662109375,-6.272437489400431,-2.774505615234375,-12.449672805020185,6.900661574551435,-7.612089210127266,2.063077979658516,-4.739990234375,58.51846409753579,32.950006646802564,4.837583594892902,4,-0.6899948120117188,5.0850067138671875,2.5525054931640625,0.23000335693359375,7.57000732421875,2,0.09228715368519547,-1.0375082254880457,157.9199981689453,-4.947775551634004,154.35000610351562,1.0157453825659386,153.50999450683594,0.09228715368519547 5489,2018-04-12,159.0399932861328,159.75,157.07000732421875,157.83999633789062,228800.0,0.012929105473018065,1.0457878337846889,3.7500834485718375,45.1201723053754,34.53228775432076,-2.8043123089503013,1.4430080566583285,1.3854575471323187,-4.6387626290336925,16.672852544528276,2.7400054931640625,-6.63908679722482,-0.34900665283203125,-9.418604490839016,8.720591185174953,-4.8838055718355236,4.185792266171461,-6.6387890624999955,90.50792621106508,59.37175295309592,4.534798919003488,4,-2.7199935913085938,3.0550079345703125,-0.4774932861328125,-1.7999954223632812,5.8899993896484375,3,0.08343815915903963,-11.0,157.00999450683594,-1.0375082254880457,157.9199981689453,-4.947775551634004,154.35000610351562,0.08343815915903963 5490,2018-04-13,156.97999572753906,159.6199951171875,156.22000122070312,159.58999633789062,155700.0,-0.0129527014936901,1.5468136540538686,-2.175006039952698,48.809509013294075,37.37891704513795,-0.7809818350180251,2.830616640936654,3.365941893716638,-2.516806717230679,17.844223461980345,3.399993896484375,-6.43283728743873,-1.8900039672851676,-10.194762881992034,6.414754947421699,-6.042383424638615,2.2623754900682798,-4.284839672851547,51.14629335098725,15.490771146260116,4.152379457353433,4,-0.6599960327148438,5.1150054931640625,2.6975021362304688,0.26000213623046875,7.540008544921875,4,0.09650917038861695,1.0457878337846889,159.0399932861328,-11.0,157.00999450683594,-1.0375082254880457,157.9199981689453,0.09650917038861695 5491,2018-04-16,159.99000549316406,160.25,156.99000549316406,158.35000610351562,574300.0,0.01917447985442222,2.0185296382376006,-0.6283521096294045,48.3891536441766,39.36433786654418,-3.164337243012369,-0.7137416773603036,0.2533397404328639,-5.432515303643754,19.230989203196753,3.2700042724609375,-5.666581355839185,1.4360054016113395,-6.124370219650757,8.996381022873436,-2.3441824090197088,5.216193212242388,-7.012655680664039,94.40871294406415,55.965440088906924,3.7801878106310527,4,-3.6700057983398438,2.1049957275390625,0.5024909973144531,-2.7500076293945312,3.459991455078125,0,0.04362769853043913,1.5468136540538686,156.97999572753906,1.0457878337846889,159.0399932861328,-11.0,157.00999450683594,0.04362769853043913 5492,2018-04-17,164.5800018310547,164.9499969482422,160.89999389648438,161.27000427246094,604100.0,0.028689269206173984,1.000007535227187,2.018291945403288,61.65994064721004,42.276601679375965,-7.17474477864431,-5.621904700335023,-4.287768105142419,-9.91078145877691,20.263742563598523,4.959991455078125,-4.790752331075339,6.045001983642578,-1.4492081846775307,13.539212151962687,2.297896899482538,9.792107067802618,-11.16629300730466,95.76179497980351,51.30365859727992,3.7471050841600513,4,-5.970001220703125,-2.4850006103515625,-3.0774993896484375,-6.459999084472656,-0.4199981689453125,1,0.005468428037862294,2.0185296382376006,159.99000549316406,1.5468136540538686,156.97999572753906,1.0457878337846889,159.0399932861328,0.005468428037862294 5493,2018-04-18,166.5,166.60000610351562,162.9600067138672,164.6699981689453,643900.0,0.011666047804011148,2.586181495651651,0.5528710516125463,68.15484584016158,46.02280538595557,-8.660413182185351,-7.865632012378427,-5.997903691578216,-11.741718293439988,21.36990461635452,3.6399993896484375,-3.484160798447931,7.914500427246082,0.2122348251327537,15.616766029359411,4.063367626189432,11.765633228302733,-12.163388126290613,99.03655051568214,46.974118391782675,3.8511328010566603,4,-7.064994812011719,-4.4850006103515625,-4.6425018310546875,-7.970001220703125,-3.279998779296875,2,-0.007327334658877582,1.000007535227187,164.5800018310547,2.0185296382376006,159.99000549316406,1.5468136540538686,156.97999572753906,-0.007327334658877582 5494,2018-04-19,165.47999572753906,166.88999938964844,164.5,165.89999389648438,923400.0,-0.006126151786552181,-1.0084116044237859,-0.2295069665057408,64.0729841485598,49.67920534157035,-7.191086670771739,-7.2927785462052555,-4.810379477354729,-10.591055748492636,22.299719212967183,2.3899993896484375,-2.5556840451620246,6.940996551513678,-0.5712561826211981,14.453249285648553,3.184870184446254,10.697122918581101,-9.917044430849046,86.78534297959727,30.04341864072464,3.756126367067431,4,-4.9949951171875,-5.0999908447265625,-3.62249755859375,-6.614997863769531,-3.1599884033203125,3,-0.005438686969548856,2.586181495651651,166.5,1.000007535227187,164.5800018310547,2.0185296382376006,159.99000549316406,-0.005438686969548856 5495,2018-04-20,163.77999877929688,165.4600067138672,162.17999267578125,165.38999938964844,889300.0,-0.010273126614296135,2.748554787294335,3.8333514986376023,66.45632420982218,53.268797814498825,-4.33718948013194,-5.781292367233135,-2.8924300693175553,-8.791792607862533,23.412938877091037,3.3000030517578125,-1.9156157044009774,5.172499847412098,-2.5113968778501885,12.856396572674385,1.3305514847809548,9.014448210043241,-6.857801711451856,68.58583305333181,5.940329111255494,3.841948362631143,4,-2.5349960327148438,-3.399993896484375,-1.8700027465820312,-4.81500244140625,-2.19000244140625,4,0.007021577146511415,-1.0084116044237859,165.47999572753906,2.586181495651651,166.5,1.000007535227187,164.5800018310547,0.007021577146511415 5496,2018-04-23,162.5800018310547,164.89999389648438,161.67999267578125,163.77999877929688,393000.0,-0.007326883362963388,-1.1466565620088602,0.7453394368466445,61.18171482366952,55.663102793903505,-2.064054761514768,-4.427082185549011,-1.2843782127756072,-7.4820534772619,23.563256058904454,3.220001220703125,-1.2183829699523017,3.7305030822753906,-4.14093406854181,11.601940233092591,-0.20521549313320975,7.666221657683991,-4.461668484593247,28.046851317374877,-36.67633879183039,3.9357185754085977,4,-1.0250015258789062,-2.1999969482421875,-0.0500030517578125,-3.6150054931640625,0.30999755859375,0,0.011932601916330388,2.748554787294335,163.77999877929688,-1.0084116044237859,165.47999572753906,2.586181495651651,166.5,0.011932601916330388 5497,2018-04-24,160.9499969482422,166.17999267578125,159.6999969482422,163.4499969482422,333600.0,-0.010025863356222131,-1.591998291015625,2.0833386315374542,55.24402430419112,57.67651877071782,0.04576822373135769,-2.953215531077717,0.6925402151951516,-5.74093071618978,23.893483503607293,6.4799957275390625,0.02935215657481649,2.1034980773925724,-5.76451717653967,9.971513331324815,-1.8305095495735486,6.0375057043586935,-1.7790636765982981,17.385251398545005,-43.100073165224245,3.9340076269661144,4,0.6050033569335938,-0.8699951171875,1.9625015258789062,-1.9850006103515625,1.850006103515625,1,0.01553277444797918,-1.1466565620088602,162.5800018310547,2.748554787294335,163.77999877929688,-1.0084116044237859,165.47999572753906,0.01553277444797918 5498,2018-04-25,159.86000061035156,161.19000244140625,157.1699981689453,160.64999389648438,350200.0,-0.00677226690623145,3.299445953995414,0.315997314453125,53.467348242811504,58.603982763766275,1.7685327741267542,-1.7306380223237738,2.016584515069212,-4.486107867155283,23.927532866947075,4.0200042724609375,1.1420284810167516,0.873001861572277,-6.96021873582427,8.706222458968824,-3.043608437126011,4.789612160270565,7.029998779296875,27.674918761086953,-30.7106774191076,3.9166102986982745,4,1.6949996948242188,0.220001220703125,3.077495574951172,-0.8950042724609375,5.94000244140625,2,0.026898555206682273,-1.591998291015625,160.9499969482422,-1.1466565620088602,162.5800018310547,2.748554787294335,163.77999877929688,0.026898555206682273 5499,2018-04-26,162.60000610351562,163.75999450683594,160.25,160.94000244140625,239100.0,0.017140031794711685,-1.3092004216232496,-2.101288316303865,66.05441095225905,60.520082979206826,-0.4619585822058241,-4.070536048422866,-0.46753751915895236,-7.069387618794735,23.448870743925102,3.899993896484375,1.9356451575672224,3.226506805419916,-4.513659630379635,10.966673241219468,-0.6435764124798595,7.096590023319692,4.095593261718761,60.26649550619073,-3.4206659071820553,3.8700832178997797,4,-0.660003662109375,-2.5200042724609375,1.8424911499023438,-3.635009765625,5.489990234375,3,0.003813007957655268,3.299445953995414,159.86000061035156,-1.591998291015625,160.9499969482422,-1.1466565620088602,162.5800018310547,0.003813007957655268 5500,2018-04-27,162.8000030517578,164.30999755859375,161.85000610351562,163.07000732421875,252500.0,0.0012299934854544947,-1.2672751436225942,-0.16265281735453627,65.26924016519419,62.39564814820878,0.27986252392659594,-3.994096414498756,-0.516883987689198,-7.083558800757032,22.763375796677234,2.459991455078125,2.9816585424271125,3.1210037231445256,-4.655431739226401,10.897439185515452,-0.767214008040952,7.009221454330003,3.705084289550797,62.48621881557177,-5.760497638135597,3.8882177311854638,4,-0.7700042724609375,-3.220001220703125,2.137493133544922,-3.8350067138671875,7.220001220703125,4,-0.0029483766495167485,-1.3092004216232496,162.60000610351562,3.299445953995414,159.86000061035156,-1.591998291015625,160.9499969482422,-0.0029483766495167485 5501,2018-04-30,161.66000366210938,163.97999572753906,161.4199981689453,162.97000122070312,348400.0,-0.007002453122104679,-1.860318813400392,4.851766035603278,57.40888407131488,61.92330852866487,1.8792907092448274,-2.361648681447889,0.6117842508870694,-5.690144981563293,21.788500551542736,2.55999755859375,3.5339970850075417,1.5915039062500114,-5.726709018565742,8.909716831065765,-2.0676025561578797,5.250610368657902,4.6583818957519725,49.833609662663704,-17.46980549527528,3.659106462407883,4,0.3699951171875,-2.0800018310546875,3.047496795654297,-2.69500732421875,9.879989624023438,0,-0.0004330528432071601,-1.2672751436225942,162.8000030517578,-1.3092004216232496,162.60000610351562,3.299445953995414,159.86000061035156,-0.0004330528432071601 5502,2018-05-01,161.11000061035156,162.94000244140625,159.66000366210938,161.5800018310547,315100.0,-0.003402220953225954,1.0564239931120252,0.3587802264361925,58.239560488084905,60.821610156211904,2.1068705791380182,-1.491154340267542,1.0880599785031677,-4.910186177200387,20.9093185298552,3.279998779296875,4.116266272140621,0.7895011901855469,-6.292259632322924,7.871262012694018,-2.751379221068703,4.330381601439797,5.025417199731464,55.182111739651695,-12.685918040717446,3.5408804112542396,5,0.9199981689453125,-1.529998779296875,2.7324981689453125,-2.1450042724609375,9.759994506835938,1,0.011048344438914448,-1.860318813400392,161.66000366210938,-1.2672751436225942,162.8000030517578,-1.3092004216232496,162.60000610351562,0.011048344438914448 5503,2018-05-02,160.61000061035156,162.82000732421875,158.6300048828125,160.33999633789062,493400.0,-0.0031034696673439832,-1.2710119217457108,-0.574475683397182,53.361899173084936,59.63148960338136,1.8813551796120578,-0.8214070916838239,1.3886894015622602,-4.201241274858603,19.890836820111183,4.19000244140625,4.522209113803541,0.15500106811524006,-6.836398862092921,7.146400998323401,-3.3406988969888403,3.6507010332193204,5.346108806908717,34.85912466016914,-28.89984706530708,3.4956999651040785,5,1.0649948120117188,-1.029998779296875,2.4150009155273438,-1.6450042724609375,11.6199951171875,2,0.013635529749603359,1.0564239931120252,161.11000061035156,-1.860318813400392,161.66000366210938,-1.2672751436225942,162.8000030517578,0.013635529749603359 5504,2018-05-03,161.02000427246094,163.3800048828125,156.10000610351562,160.0800018310547,688900.0,0.0025527903651783035,1.5724360667935535,3.481435433738344,59.308770212610355,58.83731693702449,0.8629148930880319,-1.0298184694372026,0.9176249123095204,-4.423182341411291,19.671224694622346,7.279998779296875,4.064181475808965,0.4035041809082145,-6.477036956410018,7.284045318226447,-3.0367663877509017,3.8437747495673307,4.7603829198330345,59.92695846110956,-5.203230625555328,3.440270568659116,5,0.1199951171875,-1.44000244140625,1.6024971008300781,-2.0550079345703125,11.970001220703125,3,0.029685744953829918,-1.2710119217457108,160.61000061035156,1.0564239931120252,161.11000061035156,-1.860318813400392,161.66000366210938,0.029685744953829918 5505,2018-05-04,164.14999389648438,164.5500030517578,156.25,160.89999389648438,515300.0,0.019438514103671256,3.0987484081952514,3.4574378287124214,59.532515847957505,58.65407260638982,-2.4686795833428334,-3.501330106106309,-2.154495428232508,-7.342125414471383,18.396297018814494,8.300003051757812,3.23906235536316,3.0014938354492244,-3.1748012151003593,9.177788885998808,-0.08665368982556743,6.089641360724016,1.2431780522584575,95.26616213326977,32.44163417744794,3.0881475252747914,5,-3.0099945068359375,-4.5699920654296875,-1.834991455078125,-5.18499755859375,11.810012817382812,4,0.024002452561106224,1.5724360667935535,161.02000427246094,-1.2710119217457108,160.61000061035156,1.0564239931120252,161.11000061035156,0.024002452561106224 5506,2018-05-07,165.72999572753906,166.6999969482422,164.1999969482422,164.83999633789062,413500.0,0.009625354187043467,-1.3041494096882844,0.2738459660456731,53.05686880846769,58.41105532908722,-3.9726294298481832,-4.411223979383578,-3.655463082783399,-8.703901845683362,16.85055934180053,2.5500030517578125,2.65731437088607,4.012496185302723,-1.5974915598565644,9.62248393046201,1.2075023127230793,6.817490057882367,-9.629989624023438,90.84903718397365,30.861081100219238,2.804993872579648,5,-4.329994201660156,-6.149993896484375,-3.727497100830078,-6.7649993896484375,10.05999755859375,0,0.025885528603854402,3.0987484081952514,164.14999389648438,1.5724360667935535,161.02000427246094,-1.2710119217457108,160.61000061035156,0.025885528603854402 5507,2018-05-08,167.47999572753906,167.67999267578125,163.24000549316406,163.24000549316406,523300.0,0.010559343782745367,-1.0943384004145793,4.764037238328733,52.62874399041905,58.3178770788214,-5.2511532453654866,-5.70056130853925,-5.329609778977726,-10.206359675189276,15.595116229206374,4.4399871826171875,2.1475435595205,5.284496307373047,-0.5861710055156664,11.15516362026176,2.3491626509286903,8.219829963817403,-11.229995727539062,98.2729086342709,41.438784348778626,2.9353336564443597,5,-5.589996337890625,-7.504997253417969,-6.207496643066406,-8.514999389648438,9.44000244140625,1,0.02424168654266423,-1.3041494096882844,165.72999572753906,3.0987484081952514,164.14999389648438,1.5724360667935535,161.02000427246094,0.02424168654266423 5508,2018-05-09,171.5,171.9499969482422,167.44000244140625,168.3300018310547,485000.0,0.02400289213644835,1.216217837446716,0.7476427995623884,63.90943725104869,58.07954666757579,-8.32147708495367,-9.042989712929682,-9.21484544296493,-13.943831159699528,14.15432539059054,4.5099945068359375,2.0329188493005006,8.580000305175787,1.8852459298566089,15.274754680494965,5.232623117516198,11.927377492835376,-14.792800292968764,97.16090089482982,42.29304249290496,3.3473771876595917,5,-7.474998474121094,-9.389999389648438,-10.227500915527344,-12.535003662109375,6.279998779296875,2,-0.0036734978589649803,-1.0943384004145793,167.47999572753906,-1.3041494096882844,165.72999572753906,3.0987484081952514,164.14999389648438,-0.0036734978589649803 5509,2018-05-10,172.30999755859375,173.11000061035156,171.1699981689453,171.97000122070312,426900.0,0.004723017834365795,1.0,0.10725442721745954,70.55421392601657,58.66676597433384,-8.503498016553152,-9.283845995793342,-9.832750621149728,-14.459725718208432,13.064902297102988,1.94000244140625,2.306176877623642,8.726497650146484,1.087171334114771,16.365823966178198,4.906834492130628,12.546160808162341,-14.688230017089865,95.25502358958022,40.382363963751956,3.819663158015854,5,-7.704994201660156,-9.6199951171875,-11.389999389648438,-13.345001220703125,5.6100006103515625,3,-0.0004642901293494539,1.216217837446716,171.5,-1.0943384004145793,167.47999572753906,-1.3041494096882844,165.72999572753906,-0.0004642901293494539 5510,2018-05-11,172.1300048828125,173.1999969482422,171.0,172.55999755859375,553300.0,-0.0010445863753206774,1.5731087037995466,-1.2646979624809263,74.20173623866515,60.53263843737275,-7.6671475159213,-8.338159373584375,-9.420111159881344,-14.03989533094898,11.718147538651696,2.1999969482421875,2.7720520124944414,7.789004516601551,-0.09391568920392501,15.671924722407027,3.847544413698813,11.73046461950429,-13.269178695800804,89.25709856021865,29.7109419692734,3.941460102902736,5,-7.480003356933594,-9.395004272460938,-11.805004119873047,-13.165008544921875,4.6299896240234375,4,0.0049962271884966825,1.0,172.30999755859375,1.216217837446716,171.5,-1.0943384004145793,167.47999572753906,0.0049962271884966825 5511,2018-05-14,166.97000122070312,172.63999938964844,166.57000732421875,172.3000030517578,322000.0,-0.02997736313097965,1.0199659279307185,12.395564229950319,62.94068291953316,61.054985374200335,-1.8715195188955818,-2.7704630885201595,-4.208029226321457,-8.660598662693616,10.491710197753054,6.0699920654296875,2.510603507835043,2.28000106811524,-5.407466781402803,9.967468917633283,-1.5637328566437816,6.123734992874262,-6.675257957568391,37.449788429660906,-26.296357283210973,3.8437339247590283,5,-2.3199996948242188,-3.3300018310546875,-7.152500152587891,-8.0050048828125,15.759994506835909,0,0.053842040051739426,1.5731087037995466,172.1300048828125,1.0,172.30999755859375,1.216217837446716,171.5,0.053842040051739426 5512,2018-05-15,165.47999572753906,165.89999389648438,163.77999877929688,165.89999389648438,529700.0,-0.008923791592925445,9.095258855585831,0.07879887892312493,61.87657279653705,62.00106022125058,0.3392327752693802,-1.2749421523393494,-2.700883767843095,-6.958376989114413,10.954472798615939,3.19000244140625,2.244012972792234,0.7449958801269645,-6.9502933573432415,8.44028511759717,-3.1026487386081385,4.5926404988620675,-3.894727095893586,18.04668024083622,-48.18595208571013,3.847644618735101,5,-0.8299942016601562,-1.0799942016601562,-5.662494659423828,-6.5149993896484375,16.41999816894534,1,0.0623035884988119,1.0199659279307185,166.97000122070312,1.5731087037995466,172.1300048828125,1.0,172.30999755859375,0.0623035884988119 5513,2018-05-16,165.27999877929688,166.22999572753906,164.05999755859375,165.27000427246094,431300.0,-0.0012085868588701532,1.2722631877481565,-0.02379654859218892,56.34468109701471,61.67171698618439,1.4207391807583747,-1.2343149382830916,-2.5037706044533934,-6.540701590225694,11.86965530564586,2.1699981689453125,2.3661548949897337,0.6059989929199219,-7.0496200824319715,8.261618068271815,-3.221810544756039,4.433808530595883,-2.533257315991733,15.92356997419612,-48.95434816990835,3.8278095376759516,5,-0.5550003051757812,-0.6299972534179688,-6.072498321533203,-6.31500244140625,14.040008544921875,2,0.07042594068016461,9.095258855585831,165.47999572753906,1.0199659279307185,166.97000122070312,1.5731087037995466,172.1300048828125,0.07042594068016461 5514,2018-05-17,164.5800018310547,165.99000549316406,163.5399932861328,165.47999572753906,310800.0,-0.004235218740392899,1.5520782007470397,-90.04885496183206,54.116556848530024,61.06994376402579,2.993641096812638,-0.637906160717705,-1.8664313027684898,-5.6229705012969475,12.872438852723485,2.45001220703125,2.5225312443427015,-0.04899826049805256,-7.695243957577247,7.597247436581142,-3.872121109037664,3.774124588041559,8.6199951171875,10.766129923958816,-52.16652258365521,3.8231228485396045,5,3.6399993896484375,0.06999969482421875,-5.372501373291016,-5.6150054931640625,12.569992065429688,3,0.08020413659851755,1.2722631877481565,165.27999877929688,9.095258855585831,165.47999572753906,1.0199659279307185,166.97000122070312,0.08020413659851755 5515,2018-05-18,164.92999267578125,165.9499969482422,163.25,164.32000732421875,345700.0,0.00212656969761027,1.037738239189267,-0.6777660981316334,57.84923456942058,61.60242884857611,3.0909780054136604,-0.9458174831600559,-2.3610906246990453,-5.741880397569332,13.41235216012477,2.6999969482421875,2.924991929184216,0.24349288940430824,-7.393160648768799,7.880146427577415,-3.574833879682245,4.061819658490862,8.076804199218742,17.891296964654533,-44.769237913933665,3.818326769086559,5,3.290008544921875,-0.27999114990234375,-5.722492218017578,-5.964996337890625,12.340011596679688,4,0.07876072315542859,1.5520782007470397,164.5800018310547,1.2722631877481565,165.27999877929688,9.095258855585831,165.47999572753906,0.07876072315542859 5516,2018-05-21,164.52000427246094,166.75999450683594,163.41000366210938,165.80999755859375,259000.0,-0.002485832908064589,1.1003161786863995,-2.1147938763257956,58.24071602093901,62.22598129641166,3.700417617403616,-0.4037367127648963,-2.2060339032359764,-5.096537930556451,13.765309065452524,3.3499908447265625,3.183122976036856,-0.26349563598631676,-7.836508297184622,7.3095170252119885,-4.050001966585455,3.5230106946128217,8.096520727539058,36.18251453065022,-26.291133817215574,3.786506330599151,5,3.7049942016601562,0.12999725341796875,-5.312503814697266,-5.5550079345703125,7.1699981689453125,0,0.07439818816260413,1.037738239189267,164.92999267578125,1.5520782007470397,164.5800018310547,1.2722631877481565,165.27999877929688,0.07439818816260413 5517,2018-05-22,163.4499969482422,164.92999267578125,163.1699981689453,164.5800018310547,363800.0,-0.006503812888593918,-1.0828307270035031,0.8759773364403071,56.67920769055204,61.42262245635648,4.625023019479414,0.9098141177520347,-1.3686732711571494,-3.7993204204716164,13.666049215635992,1.7599945068359375,3.2036247667059854,-1.4585029602050668,-8.84533276011041,5.928326839700276,-5.151917860157738,2.2349119397476045,8.791867051757805,7.7994168501406875,-55.764452564515246,3.693414899952677,5,4.7350006103515625,1.2000045776367188,-4.242496490478516,-4.4850006103515625,9.479995727539062,1,0.11795655637364133,1.1003161786863995,164.52000427246094,1.037738239189267,164.92999267578125,1.5520782007470397,164.5800018310547,0.11795655637364133 5518,2018-05-23,164.16000366210938,164.1699981689453,161.10000610351562,162.32000732421875,406800.0,0.004343877192558354,2.301092734790313,-1.6283083072269633,57.282008273441114,59.94793293940365,3.089207168991635,0.5675698506422009,-2.237271882020025,-4.291488932692232,13.167258703596415,3.0699920654296875,3.321067656981654,-0.9634963989257699,-7.972263224857102,6.045270427005562,-4.467879811891436,2.540887014039896,7.537548388027346,54.063671876053085,-9.548794978734847,3.5043834129656726,5,2.9899978637695312,0.48999786376953125,-3.8075027465820312,-5.19500732421875,10.019989013671875,2,0.10806524024505548,-1.0828307270035031,163.4499969482422,1.1003161786863995,164.52000427246094,1.037738239189267,164.92999267578125,0.10806524024505548 5519,2018-05-24,163.22000122070312,164.61000061035156,161.85000610351562,164.00999450683594,546900.0,-0.005726135602074245,1.7738561690577148,-0.42934503176156436,47.59939878622881,56.992117666910715,2.910236851678775,1.6405122454702905,-1.4442636342074024,-3.135944831590308,13.384921260293536,2.7599945068359375,3.2948215292773853,-1.9344985961914176,-8.901630836867156,5.032633644484321,-5.418064716529273,1.5490675241464373,7.629747153703903,37.45582086252773,-21.237562624299045,3.483566120337869,5,3.6500015258789062,1.4300003051757812,-2.4949989318847656,-4.2550048828125,12.779998779296875,3,0.09863990922133059,2.301092734790313,164.16000366210938,-1.0828307270035031,163.4499969482422,1.1003161786863995,164.52000427246094,0.09863990922133059 5520,2018-05-25,162.32000732421875,163.74000549316406,161.74000549316406,163.05999755859375,322700.0,-0.005513992707716131,-1.1052699208146612,0.9367044598535916,40.87749935299099,54.540652826183816,2.539386366874595,2.637951421762068,-0.7179703065776835,-2.038783044487616,13.786164816392803,2.0,2.593589519823581,-2.8104927062988168,-9.81498146647965,4.193996053882017,-6.312737086389234,0.6917516737916003,7.749761668516953,21.554836048558634,-31.70494157223377,3.5022443800904233,5,1.6099929809570312,2.3299942016601562,-1.8875045776367188,-3.355010986328125,11.019989013671875,4,0.09136265341982241,1.7738561690577148,163.22000122070312,2.301092734790313,164.16000366210938,-1.0828307270035031,163.4499969482422,0.09136265341982241 5521,2018-05-29,161.58999633789062,162.86000061035156,160.49000549316406,161.1999969482422,370700.0,-0.004497356785291395,-1.6188047446024667,-0.5270331573738041,33.33333333333333,51.36918177471673,2.7110877160285156,3.5441596259986454,-0.1398740944568999,-1.1596730973149079,14.212419474410206,2.3699951171875,1.57667330598008,-3.537003326416027,-10.548860570627767,3.4748539177957127,-7.042931948521897,-0.03107470431015713,7.76219162370748,24.774640094302338,-21.849794951174683,3.5059286221058725,5,2.035003662109375,3.0600051879882812,-0.7774925231933594,-2.625,13.790008544921875,1,0.09703575895739758,-1.1052699208146612,162.32000732421875,1.7738561690577148,163.22000122070312,2.301092734790313,164.16000366210938,0.09703575895739758 5522,2018-05-30,162.88999938964844,164.4499969482422,158.8699951171875,158.8699951171875,412000.0,0.008045071360973655,-1.7761173634966123,10.307719394342502,21.204005458462916,47.46466225932209,1.1231710623572724,2.513200121908312,-1.5362970265994704,-2.3078910574757288,14.37087522271246,5.5800018310546875,0.4445695485993042,-2.326000213623047,-9.166262498673575,4.514262071427481,-5.746131356148311,1.0941309289022172,5.575970325106255,70.03485061553471,28.57180996994444,3.4201311425252676,5,-0.07500457763671875,1.7600021362304688,-1.9224967956542969,-3.9250030517578125,14.82000732421875,2,0.05402420703991395,-1.6188047446024667,161.58999633789062,-1.1052699208146612,162.32000732421875,1.7738561690577148,163.22000122070312,0.05402420703991395 5523,2018-05-31,162.8000030517578,163.97999572753906,161.7899932861328,162.99000549316406,965300.0,-0.0005524976255623093,1.0184513261890697,-0.04726423867453645,16.5846895216159,43.29445477855386,0.9212658163765184,2.925679409018585,-1.5628403622943665,-2.0751511380944407,14.29954180339617,2.19000244140625,-0.1574403648978091,-2.525496673583973,-9.121039836864867,4.070046489696921,-5.823268255224434,0.7722749080564881,4.514449711288819,68.46697166493433,32.41167094536134,3.2977715816404474,5,0.01499176025390625,1.8499984741210938,-1.9825019836425781,-3.8350067138671875,14.349990844726562,3,0.062223522322680136,-1.7761173634966123,162.88999938964844,-1.6188047446024667,161.58999633789062,-1.1052699208146612,162.32000732421875,0.062223522322680136 5524,2018-06-01,165.8000030517578,166.19000244140625,163.0,163.80999755859375,474800.0,0.018427518082086536,1.3032473076817144,-10.473578541599743,31.43694809954276,40.35975628190077,-2.1092923690298164,0.318474467220085,-4.6765813977671655,-4.933632305243549,13.38264202961898,3.3899993896484375,-0.5853236631126322,0.2355033874511605,-6.0418761124815035,6.5128828873838245,-2.9031863625151573,3.3741931374174783,0.5011147937857174,94.67214481660288,62.64711664503355,3.13868974996633,6,-2.9850082397460938,-1.1500015258789062,-4.982501983642578,-6.8350067138671875,10.660003662109375,4,0.0505427591663401,1.0184513261890697,162.8000030517578,-1.7761173634966123,162.88999938964844,-1.6188047446024667,161.58999633789062,0.0505427591663401 5525,2018-06-04,168.08999633789062,168.1999969482422,165.55999755859375,165.80999755859375,296500.0,0.013811780723658629,1.11199951171875,1.1457248671568891,53.94920908210481,39.88292217758585,-4.362682737851259,-1.7509829776714128,-6.927099206674569,-7.090186737866105,12.572911331187747,2.6399993896484375,-0.7762072842909902,2.328496551513666,-4.008981271613692,8.665974374641024,-0.8402423600500128,5.497235463077345,-9.220001220703125,98.82100119224599,64.6945499295496,3.1687389115636826,6,-4.555000305175781,-3.4399948120117188,-7.079994201660156,-6.80999755859375,8.600006103515625,0,0.047058146436084636,1.3032473076817144,165.8000030517578,1.0184513261890697,162.8000030517578,-1.7761173634966123,162.88999938964844,0.047058146436084636 5526,2018-06-05,170.02000427246094,170.7100067138672,159.77000427246094,159.77000427246094,470900.0,0.011481991651012047,-1.1346346227134145,4.495616442023263,65.52671019562985,40.86597801148338,-6.068653636619928,-3.5237813223794205,-8.64383987186767,-8.825797778206805,12.892441801631893,10.94000244140625,-0.8114404669751991,4.044004058837885,-2.573212382345929,10.661220500021699,0.735395838245978,7.352612279429792,-10.96340911865235,94.172282385266,55.615438621230155,3.308608220591903,6,-5.230003356933594,-5.370002746582031,-9.215003967285156,-7.9250030517578125,10.129989624023466,1,0.019527067297971046,1.11199951171875,168.08999633789062,1.3032473076817144,165.8000030517578,1.0184513261890697,162.8000030517578,0.019527067297971046 5527,2018-06-06,171.5399932861328,171.63999938964844,169.2899932861328,170.0800018310547,485600.0,0.008940059848699056,1.831326408677268,0.14243819073932926,69.63613406685346,42.23865865519587,-7.063161726489227,-4.979301393798693,-10.03391974974079,-10.142174492349,13.421753379710577,2.350006103515625,-0.919749846740018,5.3609931945800895,-1.6856591078109489,12.407645496971128,1.837667043384556,8.884319345775623,-12.01726166992188,99.15748825059903,55.35260325411477,3.5233261511955223,6,-6.284996032714844,-6.889991760253906,-10.734992980957031,-9.444992065429688,8.180007934570312,2,0.02238551793735044,-1.1346346227134145,170.02000427246094,1.11199951171875,168.08999633789062,1.3032473076817144,165.8000030517578,0.02238551793735044 5528,2018-06-07,170.8699951171875,171.99000549316406,168.66000366210938,171.99000549316406,840500.0,-0.0039057840455184456,4.946376752360322,-0.7671348843042578,69.76743516928062,44.70177380886829,-5.968954898254367,-4.594483159643119,-9.111457545213398,-9.302486799483404,14.364039703185433,3.3300018310546875,-1.0122101452913626,4.722495269775379,-2.2289947663851137,11.673985305935872,1.246750251695147,8.198240287855612,-11.099990844726562,90.83461322345009,41.08043597626738,3.4757450180802403,6,-5.439994812011719,-6.219993591308594,-10.064994812011719,-8.774993896484375,7.9199981689453125,3,0.0400305015048934,1.831326408677268,171.5399932861328,-1.1346346227134145,170.02000427246094,1.11199951171875,168.08999633789062,0.0400305015048934 5529,2018-06-08,172.22999572753906,172.58999633789062,169.75999450683594,170.63999938964844,467100.0,0.007959271078686658,1.4502206251486247,-1.4196264356071444,71.57211537160836,48.11228669982577,-6.61178138201808,-6.2829128211885745,-10.127706608770154,-10.46991406447404,15.00823982993071,2.8300018310546875,-0.9352718586122535,6.086495971679682,-0.8501393913805941,13.023131334739958,2.618178290149558,9.554813653209806,-11.482391357421875,97.19188117657,41.61415456955326,3.4683176815301313,6,-6.5,-7.579994201660156,-11.602497100830078,-10.134994506835938,8.410003662109375,4,0.02856644191484836,4.946376752360322,170.8699951171875,1.831326408677268,171.5399932861328,-1.1346346227134145,170.02000427246094,0.02856644191484836 5530,2018-06-11,172.99000549316406,173.35000610351562,170.00999450683594,172.5399932861328,317000.0,0.004412760752936951,4.70935600824226,0.28302719717471836,74.52226879470723,52.68883508442288,-6.368834023056991,-7.352137953608349,-10.586719288003962,-11.068658503121242,15.645243469233625,3.3400115966796875,-0.8817263938752831,6.803505706787121,-0.29808403938122296,13.905095452955464,3.2527108337029347,10.354300579871307,-11.05816192626952,97.34903857282026,37.69376420087746,3.550794873084174,6,-6.8800048828125,-8.19000244140625,-12.6300048828125,-10.895004272460938,7.8899993896484375,0,0.020058969365373214,1.4502206251486247,172.22999572753906,4.946376752360322,170.8699951171875,1.831326408677268,171.5399932861328,0.020058969365373214 5531,2018-06-12,175.9600067138672,176.1199951171875,172.83999633789062,173.3699951171875,396200.0,0.01716862897504501,1.2543036773303828,5.755425200054252,82.62911059709025,59.51384676649258,-7.918836029336319,-10.133655402750094,-13.12409466714763,-13.899841643904239,16.13199738325177,3.279998779296875,-0.388014132274094,9.324006652832026,0.9836003316754045,17.664412973988647,5.153803492253701,13.49420981341035,-12.657983642578102,97.85538087699275,30.3336450438227,4.170203160578318,6,-8.015007019042969,-8.465011596679688,-15.600006103515625,-13.865005493164062,4.389999389648409,1,0.004148645713148547,4.70935600824226,172.99000549316406,1.4502206251486247,172.22999572753906,4.946376752360322,170.8699951171875,0.004148645713148547 5532,2018-06-13,175.7899932861328,178.05999755859375,175.41000366210938,175.77999877929688,472100.0,-0.0009662049400284145,-6.066794164920347,0.00385886567023489,81.21303556203145,66.69477410431652,-6.399499620099732,-9.646205473142913,-12.585434981016675,-13.641684274657052,15.911042783111615,2.649993896484375,0.39701008116503544,8.63849334716798,-0.6245144293546616,17.901501123690622,4.0069894589066735,13.269997235429287,-10.693454128417955,75.85100269788552,6.353161374312364,4.631503888261317,6,-6.874992370605469,-7.3249969482421875,-15.299991607666016,-13.694992065429688,3.1300048828125,2,0.024802325370448353,1.2543036773303828,175.9600067138672,4.70935600824226,172.99000549316406,1.4502206251486247,172.22999572753906,0.024802325370448353 5533,2018-06-14,176.9199981689453,178.14999389648438,175.0399932861328,176.6699981689453,415200.0,0.006428152488595851,1.2952106395198253,25.013740458015267,86.39739773907502,72.80149073093122,-5.9406747426787945,-10.392276002532412,-13.385702021592238,-14.701467389620774,15.734091181229115,3.1100006103515625,1.516207145680852,9.186498260498041,-0.9982405689214886,19.37123708991757,4.094128845788276,14.278867675207806,-9.749305667089828,85.33973996402635,11.30181543993585,5.0923694147097684,6,-7.959999084472656,-8.410003662109375,-15.987499237060547,-14.824996948242188,0.7100067138671875,3,0.015826379610766272,-6.066794164920347,175.7899932861328,1.2543036773303828,175.9600067138672,4.70935600824226,172.99000549316406,0.015826379610766272 5534,2018-06-15,177.77999877929688,178.33999633789062,175.6999969482422,176.9199981689453,760900.0,0.004860957603731952,1.6666718043171678,3.44000244140625,91.16072241072241,76.93610332299984,-5.501102001575987,-10.764566327533714,-13.894981940316768,-15.465094534398759,15.450798997083798,2.6399993896484375,2.842760255062018,9.386499023437494,-1.615777222654259,20.388775269529248,3.8853609003916176,14.887637146483371,-8.633032026408188,93.27734171070587,12.08013921960844,5.501138123045876,6,-8.724998474121094,-9.175003051757812,-14.71249771118164,-15.669998168945312,-2.5200042724609375,4,0.005681148125609825,1.2952106395198253,176.9199981689453,-6.066794164920347,175.7899932861328,1.2543036773303828,175.9600067138672,0.005681148125609825 5535,2018-06-18,177.9199981689453,178.27999877929688,175.57000732421875,176.9199981689453,342600.0,0.0007874867285955212,2.151150618335374,1.162789872429517,94.88726206923742,80.1983868645118,-4.581914662824005,-10.415497136431497,-13.537424469342227,-15.501977945634707,15.072203337822948,2.709991455078125,4.362091587388107,8.876998138427723,-2.778668393240622,20.532664670096068,3.0491648725935647,14.704831404261881,-6.934425499056232,92.36366965553977,3.8629424383772033,5.827833265834171,6,-4.4199981689453125,-9.31500244140625,-14.27249526977539,-15.229995727539062,-0.410003662109375,0,0.015287776802472397,1.6666718043171678,177.77999877929688,1.2952106395198253,176.9199981689453,-6.066794164920347,175.7899932861328,0.015287776802472397 5536,2018-06-19,176.75999450683594,177.69000244140625,175.3800048828125,176.52999877929688,584300.0,-0.006519804822659014,1.2105117141584716,0.2299957275390625,88.42100013018566,82.28559420488205,-2.6432680044406993,-8.739569471517314,-11.910164973464674,-14.218849696850668,14.93606494950231,2.5399932861328125,5.551004634859197,7.104994964599598,-4.83267487755316,19.042664806752356,1.1361600435232049,13.073829885675991,-4.303537103346542,52.1212009118274,-37.11604493101892,5.968834921076379,6,-3.2599945068359375,-8.154998779296875,-13.067493438720703,-14.024993896484375,0.230010986328125,1,0.023308500249004105,2.151150618335374,177.9199981689453,1.6666718043171678,177.77999877929688,1.2952106395198253,176.9199981689453,0.023308500249004105 5537,2018-06-20,182.72999572753903,183.47999572753903,179.0,179.77999877929688,668500.0,0.033774617595794476,1.0134826066830243,12.826311948517093,91.64223434875703,84.71612744704609,-7.66510959860824,-13.903965730725417,-17.448993744060687,-20.09410891339965,15.256161027762657,6.720001220703097,6.348671816713534,12.110996246337862,-0.7917196358147862,25.01371212849051,5.659638305261552,18.562354187414172,-9.096830537169382,91.11374664632159,-0.7197844514872997,6.451357941076324,6,-6.110000610351534,-11.555000305175753,-18.584995269775362,-19.99499511718747,-8.569992065429659,2,-0.013024624745091917,1.2105117141584716,176.75999450683594,2.151150618335374,177.9199981689453,1.6666718043171678,177.77999877929688,-0.013024624745091917 5538,2018-06-21,181.8999938964844,184.9499969482422,180.8300018310547,183.67999267578125,485100.0,-0.004542230889624799,-1.1020474892954457,-0.603390040914283,86.99442171289549,86.42971704052245,-5.706011396627446,-12.307812471435767,-16.159237688548245,-19.15390930165384,15.20579801632641,4.1199951171875,6.8502228888098955,10.393994903564476,-3.0661780187994054,23.854167825928357,3.663908442382535,17.124081364746417,-6.519989013671903,68.12951326495337,-22.380596390031968,6.730086461181945,6,-4.419998168945341,-9.98999786376956,-17.374992370605497,-19.16499328613284,-13.399993896484403,3,-0.016382604879222495,1.0134826066830243,182.72999572753903,1.2105117141584716,176.75999450683594,2.151150618335374,177.9199981689453,-0.016382604879222495 5539,2018-06-22,179.32000732421875,182.3999938964844,178.3800048828125,182.3999938964844,975100.0,-0.014183544028780304,1.6103938568243448,1.7303307216212482,75.46485637373975,86.53444899374827,-2.2512891151281167,-8.916988242074808,-13.20544036552738,-16.46052372903813,15.023462453095354,4.019989013671903,7.1273875548654075,7.009008026123041,-6.289410312900543,20.307426365146625,0.3597988566112633,13.658217195634819,-2.026004028320301,41.17038357470515,-46.293707962671,6.6492091695117885,6,-0.42501068115234375,-7.410011291503906,-14.63250732421875,-16.585006713867188,-10.44000244140625,4,-0.009424505757188895,-1.1020474892954457,181.8999938964844,1.0134826066830243,182.72999572753903,1.2105117141584716,176.75999450683594,-0.009424505757188895 5540,2018-06-25,177.14999389648438,179.0500030517578,175.22000122070312,179.0500030517578,775900.0,-0.01210134585713507,3.0315614484536497,0.61688877879613,65.99367880180645,84.68606768316118,0.6379636457709239,-5.880478888618711,-10.612714725996568,-14.188099579154596,14.488457890462424,4.100006103515625,7.450258898634559,4.097495269775379,-8.490110932425097,16.685101471975855,-2.1963078313248445,10.391298370875603,7.8000030517578125,19.835493558529947,-64.02144168423311,6.293803101100232,6,2.845001220703125,-5.239997863769531,-10.71499252319336,-14.414993286132812,-6.79998779296875,0,-0.010668921562327793,1.6103938568243448,179.32000732421875,-1.1020474892954457,181.8999938964844,1.0134826066830243,182.72999572753903,-0.010668921562327793 5541,2018-06-26,177.27000427246094,178.83999633789062,176.49000549316406,177.5,398700.0,0.0006774506356839183,-1.6256979430393235,0.12104979962897229,63.71469267009975,82.74180736183544,0.808321886254106,-5.023087837849516,-10.396939406355784,-14.231904194886454,13.610693025569159,2.3499908447265625,7.6584262176237985,3.433505249023426,-8.053168537699918,14.92017903574677,-2.3098316443382316,9.176842142385084,7.485392761230457,21.068899814165746,-58.33885948113539,5.7433368933616675,6,2.7249908447265625,-5.360008239746094,-10.835002899169922,-14.535003662109375,-4.1200103759765625,1,0.0013538118609515148,3.0315614484536497,177.14999389648438,1.6103938568243448,179.32000732421875,-1.1020474892954457,181.8999938964844,0.0013538118609515148 5542,2018-06-27,171.69000244140625,179.72000122070312,171.58999633789062,177.83999633789062,510100.0,-0.031477416915262846,-1.5606289979190395,26.7396006103629,51.58915847346159,78.87422522121172,6.420793802147699,1.317542269982141,-4.687040754625343,-8.5577125438177,12.599869858313067,8.1300048828125,7.631699723195766,-2.5864967346191463,-12.924388664702775,7.751395195464482,-7.755442699660961,2.582449230422668,12.87468667602539,0.7485486448117264,-74.0241684417443,5.168945965041808,6,6.579994201660156,0.21999359130859375,-5.25250244140625,-8.955001831054688,1.5800018310546875,2,0.03086960787694415,-1.6256979430393235,177.27000427246094,3.0315614484536497,177.14999389648438,1.6103938568243448,179.32000732421875,0.03086960787694415 5543,2018-06-28,172.92999267578125,174.2899932861328,171.22999572753906,171.5399932861328,571500.0,0.007222262314302119,-2.0447820112809065,-0.2260163852265002,51.36292036623416,74.45224721626857,5.090635406552963,0.9226837863834589,-5.841943931894235,-9.627166692177354,11.561983556773795,3.05999755859375,7.16112983462483,-1.8530059814453068,-10.70993104339422,7.003919080503607,-6.281468512419764,2.57545654952915,11.115708730468754,15.219312685014517,-54.37458822496174,4.428462530974461,6,5.160003662109375,-1.0199966430664062,-6.512493133544922,-10.194992065429688,2.730010986328125,3,0.00711276839428443,-1.5606289979190395,171.69000244140625,-1.6256979430393235,177.27000427246094,3.0315614484536497,177.14999389648438,0.00711276839428443 5544,2018-06-29,174.17999267578125,175.33999633789062,173.17999267578125,173.3800048828125,700700.0,0.0072283586014114665,-2.5999694827323125,0.5755310390251934,52.273568739399174,69.71739240184212,3.661296149880826,0.3506597636988147,-6.957694637524469,-10.714875150971949,11.20718506575648,2.410003662109375,6.773066443411153,-1.02200546264649,-8.819069987703045,6.775059062410065,-4.920537725174768,2.8765267998817876,9.096766389746108,34.74670246818391,-30.04188747644787,3.898532262528275,6,3.910003662109375,-2.2699966430664062,-8.279991149902344,-11.444992065429688,-1.399993896484375,4,-0.032609903057890244,-2.0447820112809065,172.92999267578125,-1.5606289979190395,171.69000244140625,-1.6256979430393235,177.27000427246094,-0.032609903057890244 5545,2018-07-02,176.0,176.7100067138672,172.38999938964844,173.4199981689453,346600.0,0.010449003334191742,1.1599954223807434,3.2250514991989014,50.079922523026895,65.45727266771335,1.7213097831894402,-0.8921042448347407,-8.564731726137836,-12.327307949600197,11.388115959594833,4.32000732421875,6.199763601646708,0.4025016784667912,-6.641724799571506,7.446728156505088,-3.1196115605523573,3.9246149174859397,6.5539532652480545,56.183759554709646,-4.239431181016009,3.522113239019148,7,2.089996337890625,-4.090003967285156,-10.239997863769531,-13.264999389648438,-3.1300048828125,0,-0.040454517711292604,-2.5999694827323125,174.17999267578125,-2.0447820112809065,172.92999267578125,-1.5606289979190395,171.69000244140625,-0.040454517711292604 5546,2018-07-03,173.33999633789062,176.89999389648438,172.97000122070312,176.89999389648438,259600.0,-0.015113657171076045,1.2078625679359474,-1.3798430356688727,45.5470833885685,60.335589227692424,4.297049862478673,2.1390479263995417,-5.6795909115353425,-9.374253526274458,10.172628090294413,3.92999267578125,5.355592265568873,-2.423501586914057,-9.058926606799758,4.211923432971645,-5.741214096856908,0.894210923028794,8.534519475094896,24.85275907124538,-32.23015441818395,3.3177125099428446,7,4.75,-1.4300003051757812,-9.049995422363281,-10.604995727539062,-1.3300018310546875,1,-0.017249280590421967,1.1599954223807434,176.0,-2.5999694827323125,174.17999267578125,-2.0447820112809065,172.92999267578125,-0.017249280590421967 5547,2018-07-05,175.3800048828125,175.4600067138672,172.74000549316406,174.42999267578125,436900.0,0.011768827668285464,3.9008330354933602,-0.2668575445334065,47.29065494071252,55.92405958633876,1.2346375609050142,0.4231700241692806,-7.413567417258605,-11.13144219104504,9.215183655853917,2.720001220703125,4.451265404181413,-0.5754936218261832,-6.911836593358885,5.760849349706518,-3.743665107592534,2.5926778639401675,5.8558397250462235,73.19242496414049,18.8706920990655,3.1681714857663517,7,1.4349899291992188,-3.4700088500976562,-11.242504119873047,-12.645004272460938,-3.850006103515625,3,-0.012715309181444034,1.2078625679359474,173.33999633789062,1.1599954223807434,176.0,-2.5999694827323125,174.17999267578125,-0.012715309181444034 5548,2018-07-06,177.7100067138672,178.05999755859375,175.16000366210938,175.16000366210938,371600.0,0.01328544740668458,-1.274502294799452,2.684179248313524,49.882917371366084,53.08162191940835,-1.9581367388782098,-1.4420560382286283,-9.369013450628245,-13.215374686168218,8.029475957688541,2.899993896484375,3.809337942675313,1.4125076293945256,-4.491738249125092,7.316753507914143,-1.5396153098652974,4.3646305686543485,2.9254869611723677,93.82731996910564,42.597719574902975,2.95212293925981,7,-2.2350082397460938,-5.350006103515625,-13.977508544921875,-14.975006103515625,-6.6800079345703125,4,-0.02498453814452406,3.9008330354933602,175.3800048828125,1.2078625679359474,173.33999633789062,1.1599954223807434,176.0,-0.02498453814452406 5549,2018-07-09,177.14999389648438,179.89999389648438,176.8000030517578,178.41000366210938,621600.0,-0.003151273401753363,-2.1632697547683923,-0.49412088536773635,48.72978691592173,51.1634117098656,-1.942596051185319,-0.5212764526850435,-8.521561785166455,-12.417395587542813,7.149262383845698,3.0999908447265625,2.2706081161714735,0.6064949035644531,-4.985932530372622,6.1989223375015285,-2.1897188134040846,3.402708620532991,2.921169901705156,63.382130339818154,16.6387664602156,2.7962137169685324,7,-1.5849990844726562,-4.7899932861328125,-13.417495727539062,-14.414993286132812,-3.6299896240234375,0,-0.00841089633480685,-1.274502294799452,177.7100067138672,3.9008330354933602,175.3800048828125,1.2078625679359474,173.33999633789062,-0.00841089633480685 5550,2018-07-10,176.4600067138672,178.33999633789062,176.1699981689453,176.52000427246094,439900.0,-0.0038949320146202115,-5.781089071142476,0.04761674094167797,49.497339941378485,49.58370585111879,-1.5206935502005194,0.4658901001521656,-7.552674585276236,-11.546923505330852,6.414439018228772,2.1699981689453125,0.9171733085083531,-0.2569923400878906,-5.594743125076434,5.080758444900653,-2.9258677325821623,2.411883052406381,3.4399871826171875,51.95540846096962,5.6488997646780845,2.6688753924942725,7,-0.8950119018554688,-4.100006103515625,-12.727508544921875,-13.725006103515625,-5.07000732421875,1,-0.02085462878020572,-2.1632697547683923,177.14999389648438,-1.274502294799452,177.7100067138672,3.9008330354933602,175.3800048828125,-0.02085462878020572 5551,2018-07-11,176.69000244140625,177.5800018310547,175.0399932861328,175.4499969482422,530300.0,0.0013033872763701382,-1.4660123699122254,-20.6675991861648,37.46890470483138,48.01478876571544,-2.0580395078145557,0.3092429680007456,-7.4585962005338615,-11.66846997867583,6.402317970625004,2.540008544921875,-0.013046806700486968,-0.06349639892579262,-5.389422423247396,5.262429625395811,-2.72645941108658,2.599466613234995,3.209991455078125,55.16764449521244,13.928774113233963,2.6629630121608012,7,-1.1250076293945312,-4.3300018310546875,-12.597503662109375,-13.955001831054688,-4.5800018310546875,2,-0.021619827219627408,-5.781089071142476,176.4600067138672,-2.1632697547683923,177.14999389648438,-1.274502294799452,177.7100067138672,-0.021619827219627408 5552,2018-07-12,180.1499938964844,181.0399932861328,177.3000030517578,177.8800048828125,614500.0,0.019582270684644687,-1.1807569799099595,1.8306281917184748,46.72652584973667,47.49963381943794,-4.684394023120603,-2.9590735487649056,-10.529895479176076,-15.026414598864022,7.041496203591101,4.3499908447265625,-0.48410581297554245,3.1784950256347884,-2.3349989191476936,8.69198897041727,0.42174805324356157,5.935241998026015,-8.919998168945341,85.16667683919317,45.374167703065375,2.7567469723912343,7,-3.4349975585937784,-3.344993591308622,-15.429992675781278,-17.41499328613284,-7.899993896484403,3,-0.045184566558052586,-1.4660123699122254,176.69000244140625,-5.781089071142476,176.4600067138672,-2.1632697547683923,177.14999389648438,-0.045184566558052586 5553,2018-07-13,179.72000122070312,180.75999450683597,179.2100067138672,180.1199951171875,451900.0,-0.0023868592303608605,-1.1831076724694147,-0.17620961778900873,50.81365666879386,47.33742136714845,-3.5648291045610847,-2.4333133883341134,-9.692074228204149,-14.554438881577397,7.817447187905616,1.5499877929687784,-0.9082221518382596,2.6085021972656364,-3.0400287811362716,8.257033175667544,-0.21576329193530341,5.432767686466576,-8.293805541992185,78.00013224283853,36.796397641351106,2.8242654892009513,7,-3.0050048828125,-2.9150009155273438,-14.767501831054688,-16.985000610351562,-7.19000244140625,4,-0.04557090132304531,-1.1807569799099595,180.1499938964844,-1.4660123699122254,176.69000244140625,-5.781089071142476,176.4600067138672,-0.04557090132304531 5554,2018-07-16,178.7899932861328,180.72000122070312,178.27999877929688,180.3699951171875,310900.0,-0.005174760339714424,1.1403398405867906,3.950064850843061,53.513278866326125,47.718905405292816,-2.1368342249053853,-1.5007012890157512,-8.369853615852719,-13.519249842878708,8.47867550427387,2.44000244140625,-0.6199707902859757,1.6279945373535156,-4.06359634444587,7.319585419152901,-1.2178009035461628,4.473789978253194,-7.1715216552734375,62.5,17.825255473432527,2.845795440899689,7,-1.899993896484375,-1.43499755859375,-13.749992370605469,-16.05499267578125,-4.839996337890625,0,-0.04340284578688336,-1.1831076724694147,179.72000122070312,-1.1807569799099595,180.1499938964844,-1.4660123699122254,176.69000244140625,-0.04340284578688336 5555,2018-07-17,180.63999938964844,181.1000061035156,177.86000061035156,178.52999877929688,296200.0,0.010347369388592709,1.138607579000399,-1.3354418766357306,56.72116899210461,48.96047047235239,-3.6424859122466273,-3.3059829752152154,-9.898967591793792,-15.210734887187215,9.168788315456618,3.240005493164034,-0.32701609002288023,3.3420005798339787,-2.5522336616197663,9.236234821287724,0.3948834591071204,6.289117700560837,-8.833097325683582,92.40914618946586,42.89990995026619,2.947117120726868,7,-3.7199935913085938,-3.160003662109375,-15.450000762939453,-17.904998779296875,-5.55999755859375,1,-0.03941538497146113,1.1403398405867906,178.7899932861328,-1.1831076724694147,179.72000122070312,-1.1807569799099595,180.1499938964844,-0.03941538497146113 5556,2018-07-18,180.8800048828125,181.4900054931641,179.77000427246094,180.9199981689453,323100.0,0.0013286398027845259,1.9152367036063889,-0.01895415856119062,73.28940021314337,51.84921994706693,-3.017819718486834,-3.3955955708823637,-9.859611946417942,-15.288415957643906,9.900841164936693,1.7200012207031534,-0.11135242129981293,3.3760055541992244,-2.7234695180277413,9.47548062642619,0.32626801808572736,6.4257430903127215,-8.701378657265622,85.44152136229167,28.534849991270747,3.0497375361134877,7,-2.6150054931640625,-2.790008544921875,-15.425003051757812,-18.06999969482422,-5.20001220703125,2,-0.05246575208416426,1.138607579000399,180.63999938964844,1.1403398405867906,178.7899932861328,-1.1831076724694147,179.72000122070312,-0.05246575208416426 5557,2018-07-19,180.3500061035156,182.0,179.80999755859375,180.33999633789062,259500.0,-0.0029301125883995915,-3.0934344874793225,-0.250286150323593,69.50579865478895,54.02954008966947,-1.9094899485732526,-3.2180319602627208,-9.10706720112043,-14.609981079598555,9.222726288364964,2.19000244140625,0.056078393272514404,2.965006256103493,-2.788209419821044,8.71822193202803,0.08839841814122451,5.841614094065761,-7.61269712191168,60.14506908841554,-1.9507184270868336,2.876607837962269,7,-1.8300094604491903,-2.2600097656249716,-12.630008697509737,-16.155006408691378,-2.2499999999999716,3,-0.04568896708788861,1.9152367036063889,180.8800048828125,1.138607579000399,180.63999938964844,1.1403398405867906,178.7899932861328,-0.04568896708788861 5558,2018-07-20,178.9199981689453,180.97999572753903,178.74000549316406,180.2400054931641,353400.0,-0.007929070619213108,-1.6666666666666328,-131.87195121988947,62.3437466472435,55.54220228203855,-0.32385119038579546,-2.132035309293599,-7.596138282516961,-13.033076331750976,8.04853129971684,2.2399902343749716,0.581173897714109,1.6839981079101562,-3.72067063937115,7.0886668551914624,-1.0183362657304826,4.386332481550795,-5.44167390586972,25.60380953785028,-38.30109997744987,2.7023343736406527,7,-0.40000152587890625,-0.8300018310546875,-10.229999542236328,-13.754997253417969,1.3500061035155966,4,-0.03727922108878612,-3.0934344874793225,180.3500061035156,1.9152367036063889,180.8800048828125,1.138607579000399,180.63999938964844,-0.03727922108878612 5559,2018-07-23,177.6300048828125,179.4199981689453,176.97999572753906,179.1199951171875,957600.0,-0.007209888773387574,1.3349346572242098,1.1287742174133941,54.36530184919717,56.08308693846284,1.163775617645939,-1.0278425153178432,-6.264658069031782,-11.579842244151394,7.408891559597569,2.44000244140625,0.909281019746544,0.4785049438476676,-4.841149939818138,5.798159827513473,-2.181322497985235,3.1383323856805703,-3.469946560782944,12.948378527072169,-49.787897421481716,2.659827441832904,7,0.8899917602539062,0.459991455078125,-8.895008087158203,-12.420005798339844,6.470001220703097,0,-0.028711399894855827,-1.6666666666666328,178.9199981689453,-3.0934344874793225,180.3500061035156,1.9152367036063889,180.8800048828125,-0.028711399894855827 5560,2018-07-24,175.25999450683594,179.38999938964844,173.3800048828125,173.3800048828125,668300.0,-0.013342398867466798,-5.3936464648924165,-1.261746272325086,55.22305784801497,58.0557706210388,3.7388423995862183,1.2578020448818847,-3.8740425330870494,-9.039554778828858,7.997255213573595,6.0099945068359375,0.930015469886257,-1.7970054626464957,-7.183502108171268,3.5894911828782767,-4.490253785408868,0.8962428601158763,6.7400054931640625,21.809636762727465,-43.8300590466378,2.693248322762381,7,2.4300079345703125,2.8300018310546875,-6.429996490478516,-9.954994201660156,10.360000610351562,1,-0.007474595456196109,1.3349346572242098,177.6300048828125,-1.6666666666666328,178.9199981689453,-3.0934344874793225,180.3500061035156,-0.007474595456196109 5561,2018-07-25,177.50999450683594,177.74000549316406,175.5800018310547,175.91000366210938,434300.0,0.012838069556782017,1.097077886004222,0.8510636570974052,55.72885501697014,59.05602941739808,1.8074646564587056,-1.0258947844056934,-5.910519551846278,-11.166577561389829,8.617414770506338,2.480010986328125,1.0964336189302912,0.440995025634777,-4.94856793849155,5.830557989761104,-2.2537864564283723,3.1357765076979263,4.317605590820307,47.911739715357925,-16.079728397780556,2.694781482063163,7,0.1800079345703125,0.5800018310546875,-6.457496643066406,-12.204994201660156,7.8600006103515625,2,-0.013689328775725151,-5.3936464648924165,175.25999450683594,1.3349346572242098,177.6300048828125,-1.6666666666666328,178.9199981689453,-0.013689328775725151 5562,2018-07-26,176.99000549316406,178.02999877929688,176.0399932861328,176.4499969482422,388000.0,-0.002929350626800109,-1.9264445192415574,0.3375072718082722,47.85458500273713,58.7272436767251,2.0473736605447925,-0.09326597502513323,-5.13061281385302,-10.534647527521713,8.378273792066334,1.9900054931640625,1.2895302685709282,-0.343994140625,-5.10442814923195,4.41643986798195,-2.724211144928489,2.036222863678489,4.668642700195306,47.50006525147938,-12.192026895338806,2.380217004303478,7,0.6999969482421875,1.0999908447265625,-5.937507629394531,-11.685005187988281,8.989990234374972,3,-0.007401620299025358,1.097077886004222,177.50999450683594,-5.3936464648924165,175.25999450683594,1.3349346572242098,177.6300048828125,-0.007401620299025358 5563,2018-07-27,174.16000366210938,179.10000610351562,173.4600067138672,179.10000610351562,480300.0,-0.01598961378168884,1.2833994341277783,-9.148007911839503,42.15225157393912,57.46490731090432,4.47650092675363,2.9867417823245432,-2.061771700747613,-7.6169661158152735,8.286598065418953,5.6399993896484375,1.7736875249195805,-3.2354965209960938,-7.783406476005894,1.3124134340137061,-5.509451498500994,-0.9615415434911938,7.333071665039057,12.913901429123603,-44.39834847868887,2.2739549775048964,7,3.529998779296875,3.92999267578125,-0.2625083923339844,-5.3800048828125,13.160003662109375,4,0.022622889059248807,-1.9264445192415574,176.99000549316406,1.097077886004222,177.50999450683594,-5.3936464648924165,175.25999450683594,0.022622889059248807 5564,2018-07-30,168.5,174.3300018310547,168.13999938964844,174.11000061035156,366100.0,-0.032498871974592,1.0462807666213527,1.1356270926770204,33.43046357615897,54.87705115357703,9.525027288601223,8.642501914781946,3.7987923013416207,-1.9268526695830985,8.885649968551965,6.19000244140625,1.5875626597177188,-8.611500549316418,-14.512862973506287,-2.710138125126548,-11.562181761411352,-5.660819337221483,12.830813918261725,3.2000054253472223,-52.52653675749125,2.950681212094928,7,6.569999694824219,6.769996643066406,6.194995880126953,1.7750015258789062,15.809997558593722,0,0.06985165740332877,1.2833994341277783,174.16000366210938,-1.9264445192415574,176.99000549316406,1.097077886004222,177.50999450683594,0.06985165740332877 5565,2018-07-31,168.8800048828125,170.41000366210938,167.5,169.74000549316406,629100.0,0.0022552218564539928,1.6454615443303116,0.15329777482816864,33.8436218044629,50.49418688594587,8.159496677978126,8.117946487188306,3.61661559095279,-2.316226057046663,9.94399887763657,2.910003662109375,1.265462456358705,-7.875495910644531,-14.825107692393914,-0.9258841288951487,-11.350301801519237,-4.400690019769826,11.923176454304695,11.89658755777948,-42.08716079788104,3.474805890874692,7,5.8699951171875,5.8699951171875,6.522491455078125,1.6449966430664062,16.289993286132812,1,0.09012316899957695,1.0462807666213527,168.5,1.2833994341277783,174.16000366210938,-1.9264445192415574,176.99000549316406,0.09012316899957695 5566,2018-08-01,170.35000610351562,171.08999633789062,168.5,168.5,511800.0,0.008704412471584044,-1.7999868032529982,-2.151168361100761,27.908075867335313,45.87221768733991,5.630882152657136,6.75899455225624,2.3788200474545533,-3.8379183239150905,11.024539174815661,2.589996337890625,0.9283509857703507,-6.255995178222662,-13.630616425413052,1.1186260689677283,-9.943305801817871,-2.5686845546274526,9.654984353374545,24.56900520640132,-24.418160081120895,3.6873106235951956,8,3.8899917602539062,4.399993896484375,5.602489471435547,0.17499542236328125,15.099990844726562,2,0.08963891086914821,1.6454615443303116,168.8800048828125,1.0462807666213527,168.5,1.2833994341277783,174.16000366210938,0.08963891086914821 5567,2018-08-02,173.14999389648438,173.1999969482422,170.1999969482422,170.35000610351562,470400.0,0.016436675624580177,1.0689698717206688,1.5135019217762822,36.61913966598504,43.013928022755636,1.9022041224909856,3.987832118177977,-0.11714357578520662,-6.65404103985145,11.838194223882866,3.0,0.36376947052747255,-3.3445068359374943,-10.863202208344006,4.174188536469018,-7.10385452214075,0.4148408502657617,6.104697132992385,48.70681830738025,3.2495774100411623,3.7593476862032627,8,0.31000518798828125,1.600006103515625,2.802501678466797,-2.6249923706054688,12.420013427734375,3,0.07057465579819033,-1.7999868032529982,170.35000610351562,1.6454615443303116,168.8800048828125,1.0462807666213527,168.5,0.07057465579819033 5568,2018-08-03,173.27000427246094,173.50999450683594,170.35000610351562,170.35000610351562,401400.0,0.0006931006653589922,-1.1643769759360385,1.0428610354223433,38.374085533986445,41.237126209954454,1.0018097948726847,3.7082569843545343,0.051643928381167825,-6.754684194554244,12.772432767622554,3.1599884033203125,-0.6456459795261935,-3.0024963378906193,-10.631463944597385,4.626471268816147,-6.816980141243988,0.8119874654627495,5.279405295247216,84.4802741666313,39.47777278193668,3.814483803353381,8,0.17499542236328125,1.4799957275390625,1.8199920654296875,-2.7450027465820312,13.519989013671875,4,0.07335367427527784,1.0689698717206688,173.14999389648438,-1.7999868032529982,170.35000610351562,1.6454615443303116,168.8800048828125,0.07335367427527784 5569,2018-08-06,175.66000366210938,175.9199981689453,170.0,172.72000122070312,574500.0,0.013793497609027927,2.421972710514478,1.0068507825359914,39.744660526704436,39.51730428536438,-1.8964539973202932,1.265806384799646,-1.9855274681910942,-9.098448245510895,13.003003179444644,5.9199981689453125,-1.5237835440869674,-0.5379974365234261,-8.159982280026867,7.083987406980015,-4.348989858275132,3.27299498522828,2.2264413315362788,96.91217858223709,55.51424945920841,3.8109924217517155,8,-2.3600006103515625,-0.910003662109375,-0.6600074768066406,-5.135002136230469,11.839996337890625,0,0.06637825013676979,-1.1643769759360385,173.27000427246094,1.0689698717206688,173.14999389648438,-1.7999868032529982,170.35000610351562,0.06637825013676979 5570,2018-08-07,172.77999877929688,176.83999633789062,170.0,174.8000030517578,577700.0,-0.01639533657503689,1.2426251160044925,-0.6870757125952376,34.95541964483088,37.209144799571135,0.6646649826389535,4.064360327155214,1.2501279804567105,-6.195032311061027,13.33636869093368,6.839996337890625,-2.265545524580432,-3.2340019226074332,-11.00556373173228,4.537559886517414,-7.119782827169843,0.6517789819549762,4.483259514730037,51.31895274164334,14.85227329684772,3.885780904562418,8,0.5200042724609375,1.970001220703125,2.2199974060058594,-2.2549972534179688,15.720001220703125,1,0.06673225408471528,2.421972710514478,175.66000366210938,-1.1643769759360385,173.27000427246094,1.0689698717206688,173.14999389648438,0.06673225408471528 5571,2018-08-08,172.8699951171875,174.74000549316406,170.9600067138672,173.3800048828125,578700.0,0.0005208724304113233,1.3405485586870873,0.2524795479782147,35.87611804581557,35.87820402657985,-0.17068101007862424,3.8720257803001346,1.5476947545216149,-6.244091044493416,14.026505015820165,3.779998779296875,-2.7726819783084125,-2.953005218505865,-10.841501059306239,4.935490622294509,-6.897253138906052,0.991242701894322,3.970001220703125,41.95901540603124,8.136883423525575,3.9442479204001812,8,0.4300079345703125,1.8800048828125,2.1300010681152344,-2.3449935913085938,16.639999389648466,2,0.07115175217896952,1.2426251160044925,172.77999877929688,2.421972710514478,175.66000366210938,-1.1643769759360385,173.27000427246094,0.07115175217896952 5572,2018-08-09,172.00999450683594,174.32000732421875,171.69000244140625,173.3000030517578,348600.0,-0.004974840253617052,-1.7254040036684481,2.5293800861656295,36.665374979829664,35.2685510716788,-0.10212320945791475,4.312009205664111,2.7513465105899684,-5.326182580040893,13.874888808695939,2.6300048828125,-3.181416480533585,-3.406005859375,-11.193822284192748,4.381810565442748,-7.29991407178386,0.48790235303386,4.8300018310546875,29.385900335961235,-5.249594755759578,3.8939082124088706,8,0.160003662109375,2.7400054931640625,2.990001678466797,-1.4849929809570312,11.840011596679659,3,0.07813500884026903,1.3405485586870873,172.8699951171875,1.2426251160044925,172.77999877929688,2.421972710514478,175.66000366210938,0.07813500884026903 5573,2018-08-10,171.52999877929688,171.9499969482422,170.05999755859375,171.16000366210938,393800.0,-0.002790510684656633,2.123987994653081,-0.28681602043954485,37.84859637412353,35.759454715897085,-0.03847233320789201,4.371078061551316,3.5794024285785895,-4.798944827500009,13.876110450460594,1.9499969482421875,-3.8300168624154196,-3.47650146484375,-11.172169147585151,4.2191662178976514,-7.324335306214465,0.37133237652696494,4.749597778320322,22.368415182057085,-14.390292047903323,3.847833841370701,8,0.6399993896484375,3.220001220703125,2.8324966430664062,-1.0049972534179688,13.300003051757812,4,0.08185162155213899,-1.7254040036684481,172.00999450683594,1.3405485586870873,172.8699951171875,1.2426251160044925,172.77999877929688,0.08185162155213899 5574,2018-08-13,171.02999877929688,172.82000732421875,170.1300048828125,171.82000732421875,337200.0,-0.0029149420133987025,-1.077224899551073,-2.135186407126361,40.89540140869587,36.542985783034084,0.9589979189488531,4.490121494002153,4.332115059181149,-4.268820415325592,14.067230575393689,2.69000244140625,-4.333934043577585,-3.5885017395019645,-11.26344454688629,4.086441067882362,-7.425973143194142,0.24896966419021282,4.7228219848632875,15.058469747872916,-22.616666453618638,3.8374714036921667,8,1.6399993896484375,3.720001220703125,2.887500762939453,-0.5049972534179688,13.240005493164034,0,0.09214754498813504,2.123987994653081,171.52999877929688,-1.7254040036684481,172.00999450683594,1.3405485586870873,172.8699951171875,0.09214754498813504 5575,2018-08-14,173.52000427246094,173.75999450683594,171.1999969482422,172.0500030517578,304600.0,0.01455888154672369,1.6256631766749612,-1.860740912427087,41.499808208668966,38.05317826540449,-0.898045979780818,1.517138603551274,2.05514204212335,-6.650047811973536,14.289418106102335,2.7299957275390625,-4.462242966462497,-0.7424964904785156,-7.883351187031337,6.398358206074306,-4.3129238387549265,2.827930857797895,1.7376472458496153,73.93164204506552,36.00015909293215,3.570427348276409,8,-0.100006103515625,1.2299957275390625,0.4424934387207031,-2.9950027465820312,10.229995727539062,1,0.08056705499838324,-1.077224899551073,171.02999877929688,2.123987994653081,171.52999877929688,-1.7254040036684481,172.00999450683594,0.08056705499838324 5576,2018-08-15,171.38999938964844,173.25,169.72000122070312,172.24000549316406,402800.0,-0.012275269884548745,1.4599336480796223,-0.5782349643961884,38.83572111722489,38.29946509332002,1.5589345918098445,3.056427170620225,4.315601382863349,-4.347979815110875,14.569043326999081,3.8000030517578125,-3.8966717488253266,-2.398001098632818,-8.921932278480341,4.125930081214705,-5.65996668855658,0.8639644912909432,3.402193037563478,36.3042598501987,-0.3996416629188815,3.2619655899237663,8,1.8899993896484375,3.3600006103515625,2.572498321533203,-0.8649978637695312,11.089996337890597,2,0.09983079917896864,1.6256631766749612,173.52000427246094,-1.077224899551073,171.02999877929688,2.123987994653081,171.52999877929688,0.09983079917896864 5577,2018-08-16,172.11000061035156,173.47999572753906,171.72999572753906,172.44000244140625,361500.0,0.00420095235000395,-2.210975012248898,0.3882346605392597,45.53765437306483,39.09541718655096,0.7553270138500352,1.778645537093496,3.6881094996069237,-4.9421967319746045,14.690634359839141,2.089996337890625,-3.3055656201768784,-1.2659996032714957,-7.043065914975699,4.511066708432708,-4.154532759123583,1.6225335525805917,2.2446602712276444,59.158499046324096,18.642056304820336,2.8885331558521017,8,1.1699981689453125,2.6399993896484375,1.8524971008300781,-1.5849990844726562,11.259994506835938,3,0.10109809909231893,1.4599336480796223,171.38999938964844,1.6256631766749612,173.52000427246094,-1.077224899551073,171.02999877929688,0.10109809909231893 5578,2018-08-17,172.25,172.5399932861328,170.35000610351562,172.0399932861328,298700.0,0.0008134297202484486,4.544318467154694,-0.6363804503629722,60.74497815677455,41.4287858121143,0.508945214678505,1.1734909513993443,3.6657529427893962,-4.891090968564129,15.337346263370044,2.1899871826171875,-2.6539983302218104,-0.7925003051757926,-5.959936224987359,4.374935614635774,-3.376218265081576,1.7912176547299907,1.6933812286844443,62.62383623213038,16.66887134692822,2.583717959905783,8,1.029998779296875,2.5,4.509998321533203,-1.7249984741210938,12.740005493164091,4,0.06734401221199193,-2.210975012248898,172.11000061035156,1.4599336480796223,171.38999938964844,1.6256631766749612,173.52000427246094,0.06734401221199193 5579,2018-08-20,172.52999877929688,173.72999572753906,171.57000732421875,172.9499969482422,404500.0,0.001625537180243164,1.181811175931135,-1.999927341422655,60.51871069873796,44.269151484770646,-0.2924953598671891,0.5184007669581092,3.465232554597776,-4.941607767394316,16.437589813735507,2.1599884033203125,-2.3807324746044287,-0.2575012207031193,-4.953598769269632,4.438596327863394,-2.605549994986376,2.090547553580137,-5.029998779296875,69.55451060374294,18.494482619646334,2.3480487742832508,8,-0.29999542236328125,2.220001220703125,4.229999542236328,-2.0049972534179688,12.449996948242159,0,0.07129196741890764,4.544318467154694,172.25,-2.210975012248898,172.11000061035156,1.4599336480796223,171.38999938964844,0.07129196741890764 5580,2018-08-21,173.9499969482422,174.8699951171875,172.49000549316406,172.5399932861328,390100.0,0.008230442120165993,-2.1523474605388144,-3.35716621253406,60.40459598173532,46.99453792209506,-1.708771517110165,-1.0590702484605572,2.118350816939085,-6.150597317025671,16.42368995506497,2.3799896240234375,-2.1387913954583837,1.227996826171875,-3.358153796139675,5.814147448483425,-1.0650784849839,3.52107213732765,-6.3253970336914165,82.13593671298628,26.579682494741775,2.293075311155771,8,-1.654998779296875,0.8000030517578125,3.1725006103515625,-3.4249954223632812,12.449996948242216,1,0.059327436075146345,1.181811175931135,172.52999877929688,4.544318467154694,172.25,-2.210975012248898,172.11000061035156,0.059327436075146345 5581,2018-08-22,175.0800018310547,175.72999572753906,172.75,173.75999450683594,309800.0,0.0064961477587650585,1.274810138377673,0.9361729757807935,56.17404173854299,49.1621675619521,-2.785214403411402,-2.5091012304193896,0.9803539582851499,-7.015852979734063,16.303809035640132,2.9799957275390625,-2.0843021303450087,2.479501342773432,-1.6816152047745447,6.640617890321408,0.39894306899944354,4.56005961654742,-7.1655861083984576,87.91830576062941,30.194591401100197,2.0805582737739883,8,-2.3550033569335938,-0.3300018310546875,2.1199989318847656,-4.555000305175781,11.599990844726562,2,0.04952020835201676,-2.1523474605388144,173.9499969482422,1.181811175931135,172.52999877929688,4.544318467154694,172.25,0.04952020835201676 5582,2018-08-23,175.67999267578125,177.49000549316406,175.14999389648438,175.14999389648438,333300.0,0.0034269524700230036,-7.8302527782576155,0.40151199889027606,57.4797899193491,51.34341128919939,-3.140082312916519,-3.3858619434794264,0.38465918599356996,-7.380045822593019,16.429393064079356,2.410003662109375,-1.6007297509838452,3.1449928283691406,-0.7584589004611928,7.048444557199474,1.1932669639539881,5.096718692784293,-7.2966421528320495,74.64967826178015,19.47148342892642,1.951725864415163,8,-2.0749893188476562,-0.92999267578125,2.4975051879882812,-5.079994201660156,10.32000732421875,3,0.0387067585112395,1.274810138377673,175.0800018310547,-2.1523474605388144,173.9499969482422,1.181811175931135,172.52999877929688,0.0387067585112395 5583,2018-08-24,178.10000610351562,178.4199981689453,176.05999755859375,176.67999267578125,231300.0,0.013775122544549046,1.2912654439868447,2.679276789313065,57.55886067811736,53.19490676357955,-5.062509628232021,-5.7925529225988726,-2.0392778343875477,-9.577334199502019,15.977373911490208,2.7400054931640625,-1.0753506624312763,5.368006134033209,0.7813453966914778,9.95466687137494,3.0746757653623433,7.661336502704074,-8.988123182949238,95.32857674290132,43.552806451264225,2.293330368670859,8,-4.030006408691406,-3.8600082397460938,0.20499038696289062,-6.190010070800781,4.1100006103515625,4,0.02959005521094049,-7.8302527782576155,175.67999267578125,1.274810138377673,175.0800018310547,-2.1523474605388144,173.9499969482422,0.02959005521094049 5584,2018-08-27,180.2700042724609,182.77999877929688,178.0800018310547,179.11000061035156,720000.0,0.012184155500163385,-1.9192516561940234,0.8168962627065627,74.27090616195663,56.83613986950041,-6.463703467530479,-7.41577074433917,-4.215789555468007,-11.507651928126847,14.784736436690062,4.6999969482421875,-0.4273887338619602,6.949504089355429,1.679670285547786,12.219337893163072,4.314587187451593,9.584420991259265,-10.227309827056644,75.60742327967765,22.791794649973234,2.634916901903828,8,-4.020004272460909,-5.130004882812472,-1.9650077819823935,-8.360008239746065,1.949996948242216,0,0.026182953951503496,1.2912654439868447,178.10000610351562,-7.8302527782576155,175.67999267578125,1.274810138377673,175.0800018310547,0.026182953951503496 5585,2018-08-28,184.1000061035156,184.8500061035156,179.94000244140625,180.0,540300.0,0.021245918568160604,-1.3270152804795896,3.5344768619610734,79.29056630205851,61.33112266781525,-9.64989531448822,-10.590020218138903,-8.01244756736935,-15.004929384847543,13.571200110168547,4.910003662109347,0.35894448839457027,10.018505859374983,3.2624515447206477,16.774560174029318,6.640478702047801,13.396533016702165,-12.52883513804423,93.80165601914786,37.976377451966144,3.3780271573271743,8,-6.499999999999972,-7.925003051757784,-5.795009613037081,-12.190010070800753,-8.720001220703097,1,0.004779954344643844,-1.9192516561940234,180.2700042724609,1.2912654439868447,178.10000610351562,-7.8302527782576155,175.67999267578125,0.004779954344643844 5586,2018-08-29,185.6199951171875,186.05999755859372,183.6300048828125,184.02999877929688,424400.0,0.008256322451272835,-1.03348017621143,0.3878034075430436,84.31669025122751,65.63990443205554,-9.989597544258515,-11.496811562437216,-9.443346772896007,-16.193390068751512,12.633361273150442,2.4299926757812216,1.180528930324357,10.774995422363276,2.5113850322621545,19.038605812464397,6.643190227312715,14.906800617413836,-12.189787232389932,95.96698172582326,35.277241137366204,4.131805195050564,8,-7.4149932861328125,-8.839996337890625,-7.7299957275390625,-13.709999084472656,-11.8699951171875,2,0.004202126924981675,-1.3270152804795896,184.1000061035156,-1.9192516561940234,180.2700042724609,1.2912654439868447,178.10000610351562,0.004202126924981675 5587,2018-08-30,185.3699951171875,185.8600006103516,184.32000732421875,184.32000732421875,322900.0,-0.0013468376606849963,-1.9333546474452672,0.6603712020882516,85.30610211240742,68.36891820490365,-8.561159864789232,-10.840160250796487,-9.297785576055901,-15.666952329951243,12.399814013138963,1.539993286132841,1.8680708414290166,9.91399536132812,0.4571623349725371,19.3708283876837,5.185578848150328,14.64241187450591,-9.919020884582551,93.09997558593777,26.42425236205834,4.728416513177792,8,-6.55499267578125,-8.589996337890625,-7.4799957275390625,-13.459999084472656,-17.099990844726562,3,0.007066934202407449,-1.03348017621143,185.6199951171875,-1.3270152804795896,184.1000061035156,-1.9192516561940234,180.2700042724609,0.007066934202407449 5588,2018-08-31,185.97999572753903,187.1199951171875,185.3600006103516,185.4499969482422,487800.0,0.0032907192448590195,-3.9577906726846064,0.5047666104748901,87.92489055248254,71.41404929976414,-7.84358081476978,-11.013822275730462,-9.98053249751672,-15.979631463378297,12.352964708740371,1.759994506835909,2.910611753304863,9.888496398925753,-0.6015916799663614,20.378584477817867,4.64345235947971,15.133540438371796,-8.83157776277588,87.38937791693712,13.598475546302183,5.245044039446055,8,-6.174995422363253,-8.669998168945284,-8.089996337890597,-14.06999969482419,-20.13999938964841,4,0.00010756142015555525,-1.9333546474452672,185.3699951171875,-1.03348017621143,185.6199951171875,-1.3270152804795896,184.1000061035156,0.00010756142015555525 5589,2018-09-04,187.32000732421875,187.91000366210938,184.5200042724609,185.66000366210938,475900.0,0.007205138334570371,1.3873265922352205,3.132089595209473,87.17670668533455,74.38872826683073,-7.6717694816231585,-12.053495600163785,-11.296045821270269,-17.043924307128776,12.980300543953577,3.389999389648466,3.8091317986853426,10.6455078125,-0.9783756907919781,22.269391315791978,4.833566060854025,16.457449564145975,-8.37670547201921,92.59728673117348,18.046579236115065,5.811941751645987,9,-6.9900054931640625,-9.615005493164062,-9.430007934570312,-15.410011291503906,-31.610000610351562,1,-0.027279523865846533,-3.9577906726846064,185.97999572753903,-1.9333546474452672,185.3699951171875,-1.03348017621143,185.6199951171875,-0.027279523865846533 5590,2018-09-05,184.30999755859372,187.4499969482422,183.1000061035156,186.77999877929688,552200.0,-0.016068810847392423,1.2834612242282641,-1.4879492600423003,83.23041770897014,77.39499226354485,-3.394630873026557,-8.575044591817715,-8.226052536192554,-13.740007409899079,13.725674463574853,4.349990844726591,4.353553880947061,7.058998107910128,-4.89073276280925,19.008728978629506,1.084132672550453,13.033863543269803,-3.573355344412221,25.155760275102317,-51.992561887790494,5.9748654353596855,9,-2.7799987792968466,-6.604995727539034,-9.139999389648409,-12.400001525878878,-30.800003051757784,2,-0.011339571187537811,1.3873265922352205,187.32000732421875,-3.9577906726846064,185.97999572753903,-1.9333546474452672,185.3699951171875,-0.011339571187537811 5591,2018-09-06,185.1699981689453,186.33999633789062,182.77999877929688,184.3800048828125,377200.0,0.0046660551339772205,1.2747663642523899,-0.3198351804489875,83.3503221643458,80.26949584632227,-2.9869595144265872,-8.923842435863037,-9.018708499662864,-14.34617749738618,14.466340758764412,3.55999755859375,4.9877257275477405,7.303998565673822,-4.958345680183044,19.56634281153069,1.1728264427453894,13.435170688602255,-2.9986836651782482,46.58863771564545,-31.47888469804913,6.131172122928439,9,-3.18499755859375,-6.964996337890625,-10.419998168945312,-13.260002136230469,-26.270004272460938,3,-0.05287029963245249,1.2834612242282641,184.30999755859372,1.3873265922352205,187.32000732421875,-3.9577906726846064,185.97999572753903,-0.05287029963245249 5592,2018-09-07,185.4499969482422,186.8500061035156,182.72999572753903,184.1699981689453,356200.0,0.001512117416782699,1.0196044699089246,1.6202653892955787,83.46852413122848,83.1483473411124,-1.9392754864625488,-8.585506887735704,-9.046832862305678,-14.441429791137466,15.293241497768935,4.1200103759765625,5.611678501040558,6.911997222900396,-5.4715801632681575,19.29557460906895,0.7202085298161194,13.103785915984673,2.4600067138671875,52.509595642709485,-26.374979619852724,6.1917886930842725,9,-2.4549942016601562,-6.6349945068359375,-10.954998016357422,-13.540000915527344,-28.94000244140625,4,-0.06308976619453699,1.2747663642523899,185.1699981689453,1.2834612242282641,184.30999755859372,1.3873265922352205,187.32000732421875,-0.06308976619453699 5593,2018-09-10,185.57000732421875,186.5,185.1499938964844,186.3800048828125,350300.0,0.0006471306441167002,1.5714700924256855,-0.6328111961471521,83.33330732998088,84.1552808042262,-0.9926173816316748,-8.01044340456275,-8.9483558930701,-14.404777140587157,15.703444912933872,1.3500061035155966,6.342454902770726,6.330007171630854,-5.972390188149291,18.632404531410998,0.17880849174079572,12.481205851520912,2.2363961791992324,54.82639471893555,-24.195799903511748,6.151198679890069,9,-1.6450042724609375,-6.7550048828125,-11.465007781982422,-13.660011291503906,-26.57000732421875,0,-0.09322628856468218,1.0196044699089246,185.4499969482422,1.2747663642523899,185.1699981689453,1.2834612242282641,184.30999755859372,-0.09322628856468218 5594,2018-09-11,186.7899932861328,187.3800048828125,184.8699951171875,185.80999755859372,319900.0,0.006574262616601434,1.3240627582845315,-1.2098749152287291,83.16112038512638,84.58534236901151,-1.330385778774854,-8.420937833771092,-9.971470831923625,-15.443128883218606,16.52767338369603,2.510009765625,7.117167463701975,6.761993408203125,-5.3435691341247775,18.867555950531028,0.7092121370391737,12.814774679367076,0.9148820617675995,86.01687518184472,7.083334696556975,6.052781271163955,9,-1.4699935913085938,-7.9749908447265625,-12.692493438720703,-14.879997253417969,-27.939987182617188,1,-0.11215802613232118,1.5714700924256855,185.57000732421875,1.0196044699089246,185.4499969482422,1.2747663642523899,185.1699981689453,-0.11215802613232118 5595,2018-09-12,187.5,187.8999938964844,184.3000030517578,186.1999969482422,282000.0,0.00380109609394097,2.4285776566756834,1.3265395095367463,82.78771531670004,84.41545626517512,-1.6845306195385774,-8.463843269528468,-10.530970381180623,-15.938384632830832,17.63121066169048,3.599990844726591,7.811222551327489,6.773000335693354,-5.364734007739685,18.910734679126392,0.7041331639768202,12.841867507409887,-4.770004272460966,92.26317140909165,13.868561847201335,6.06886717171652,9,-2.1800003051757812,-8.68499755859375,-13.474998474121094,-15.590003967285156,-33.69000244140625,2,-0.16954663085937505,1.3240627582845315,186.7899932861328,1.5714700924256855,185.57000732421875,1.0196044699089246,185.4499969482422,-0.16954663085937505 5596,2018-09-13,188.5,189.66000366210938,187.58999633789062,187.9900054931641,246300.0,0.005333333333333412,-2.1602856044634433,0.39230254586426916,83.14371644885699,84.17519119144728,-2.4954644355339326,-8.554895003640155,-11.279987009323918,-16.696477993417147,18.521535856983977,2.160003662109375,8.121222157236787,6.917500305175793,-4.855744833976701,18.690745444328286,1.030877735599546,12.80412287475204,-5.666604309082061,83.26114958220036,4.2113680632965185,5.886622569576253,9,-2.3050003051757812,-8.80999755859375,-14.474998474121094,-16.590003967285156,-37.91999816894531,3,-0.18562337131652018,2.4285776566756834,187.5,1.3240627582845315,186.7899932861328,1.5714700924256855,185.57000732421875,-0.18562337131652018 5597,2018-09-14,189.50999450683597,190.4499969482422,187.6999969482422,189.08999633789062,350600.0,0.00535806104422254,1.391301174925199,0.8235346916794841,81.81813539892815,83.49666284105237,-3.192128323406706,-8.637328126271228,-12.087852820974064,-17.430210377690344,19.61438741392188,2.75,7.972233676862828,7.057495117187528,-4.33385086830333,18.448841102678387,1.3618221244421136,12.753168109932943,-6.403534497070382,84.7153922877294,7.405666648948767,5.695672992745427,9,-2.919998168945341,-9.42499542236331,-15.48499298095706,-17.599998474121122,-36.61999511718753,4,-0.16152182733163145,-2.1602856044634433,188.5,2.4285776566756834,187.5,1.3240627582845315,186.7899932861328,-0.16152182733163145 5598,2018-09-17,183.8500061035156,189.6199951171875,183.7400054931641,189.6199951171875,344000.0,-0.029866437482885422,1.038128533725416,-13.738128973659446,58.356680992262966,80.29443776404442,2.3847265831789173,-2.1752647509889584,-6.362452241583554,-11.506663606989036,19.771539825254685,5.879989624023409,7.421463839439923,0.8175064086913721,-9.51901189044645,11.154024707829194,-4.350752740877539,5.985765558260283,-0.3029338774414043,1.6393554460975894,-72.75094000348233,5.168259149568915,9,2.7399902343750284,-3.7650070190429403,-10.39000701904294,-11.940010070800753,-33.120010375976534,0,-0.14870824416119977,1.391301174925199,189.50999450683597,-2.1602856044634433,188.5,2.4285776566756834,187.5,-0.14870824416119977 5599,2018-09-18,184.8300018310547,186.8699951171875,183.9900054931641,184.6499938964844,616300.0,0.005330409001930159,-2.8400252281213247,-0.031197275097709535,51.96552514661021,76.8205608126711,1.1335880140173913,-2.3046903425471896,-7.246245850685767,-12.258476718409156,20.386301971853925,3.0199890136719034,6.877154622536608,1.1825019836425668,-7.911986049751988,10.276990017037122,-3.3647420330547106,5.729746000339844,-1.0899963378905966,16.24437743606501,-53.389993868559486,4.547244016697275,9,1.7599945068359375,-4.745002746582031,-11.370002746582031,-12.920005798339844,-40.83000183105469,1,-0.13975004910006328,1.038128533725416,183.8500061035156,1.391301174925199,189.50999450683597,-2.1602856044634433,188.5,-0.13975004910006328 5600,2018-09-19,184.2700042724609,185.9600067138672,182.72000122070312,184.7400054931641,353000.0,-0.003029797938895462,1.2268050967437472,-2.611002797322081,46.16697672363219,72.68907798592514,1.8856077249926102,-0.9822630946454751,-6.572326162577525,-11.474429728210879,21.278574805096078,3.2400054931640625,6.179617234028569,0.10650405883785652,-7.759371025769809,7.972379143445522,-3.8264334834659905,4.039441601141704,6.179992675781278,20.05179700469571,-44.34106714562685,3.932937542303838,9,2.314994812011747,-4.185005187988253,-10.560005187988253,-11.910003662109347,-37.44000244140622,2,-0.1379497345176124,-2.8400252281213247,184.8300018310547,1.038128533725416,183.8500061035156,1.391301174925199,189.50999450683597,-0.1379497345176124 5601,2018-09-20,183.75,184.80999755859372,183.07000732421875,184.6000061035156,618200.0,-0.0028219691778593736,1.7401658055990206,1.8085189273421012,45.46981354925486,68.46699903237251,2.4395469780088774,0.2324997383297216,-5.949508012273498,-10.712922689743039,22.52056988354223,1.7399902343749716,5.401761437090471,-0.8470001220703125,-7.461092774480505,5.76709253033988,-4.154046448275409,2.460046204134784,6.545397033691415,13.32470049921732,-45.47733742031263,3.307046326205103,9,2.8349990844726562,-3.6650009155273438,-9.665000915527344,-11.389999389648438,-40.24000549316406,3,-0.1629387887967687,1.2268050967437472,184.2700042724609,-2.8400252281213247,184.8300018310547,1.038128533725416,183.8500061035156,-0.1629387887967687 5602,2018-09-21,182.47999572753903,186.50999450683597,182.25,184.4199981689453,1009500.0,-0.0069115878773385875,-2.550004450491485,2.28233942483765,40.560953649186395,63.71451529006201,3.625178025926772,2.148203215458153,-4.700870554668285,-9.197566899859368,23.595746412889422,4.259994506835966,4.840573008393164,-2.457004547119169,-7.697559688539371,2.7835505943010332,-5.07728211782927,0.1632730235909321,7.663893389892621,3.120703933747026,-49.91446688597354,2.620277570710108,9,3.8700027465820597,-2.079994201660128,-8.464996337890597,-10.119995117187472,-38.669998168945284,4,-0.17481364885669026,1.7401658055990206,183.75,1.2268050967437472,184.2700042724609,-2.8400252281213247,184.8300018310547,-0.17481364885669026 5603,2018-09-24,183.3699951171875,183.4900054931641,180.4199981689453,181.83999633789062,346200.0,0.0048772435910033884,2.468896551724059,-0.7886581720937433,39.08232999816132,58.816871913732555,2.6711928704974355,1.7636866818378678,-5.5884733559873325,-9.826565037627574,24.194236902045578,3.0700073242187784,4.204606164584902,-1.8305046081542855,-6.055084638626454,2.394075422317883,-3.9427946233903697,0.28178540708179867,6.458138435546886,45.73640843421093,-2.199640637520119,2.1122900152360846,9,2.06500244140625,-2.9699935913085938,-9.354995727539062,-11.009994506835938,-37.16999816894531,0,-0.16622128232080724,-2.550004450491485,182.47999572753903,1.7401658055990206,183.75,1.2268050967437472,184.2700042724609,-0.16622128232080724 5604,2018-09-25,184.9900054931641,185.42999267578125,183.44000244140625,183.44000244140625,379500.0,0.008834653537190151,-1.5677242791466908,1.0130746983145693,52.035952271961165,55.400009353206016,0.8593755790371063,0.5432714919733428,-7.157231546650877,-11.180050733609477,23.873104782553945,2.05999755859375,3.552081441929573,-0.44649429321285083,-3.982600236362174,3.0896116499364723,-2.2145472647875124,1.3215586783618107,4.273639936542963,75.04121629409153,23.222961393268903,1.7680529715746554,9,0.4449920654296591,-3.980003356933622,-10.975006103515653,-8.765007019042997,-35.44000244140628,1,-0.18519924724739267,2.468896551724059,183.3699951171875,-2.550004450491485,182.47999572753903,1.7401658055990206,183.75,-0.18519924724739267 5605,2018-09-26,184.97999572753903,186.58999633789062,184.27999877929688,185.5399932861328,434600.0,-5.4109764461962584e-05,-1.357150642273258,-0.361288036148504,49.40062344403726,51.65077679711494,0.5300736936255248,0.6562335728229982,-7.154669551826686,-10.950845692923252,23.19650005356552,2.30999755859375,2.8739349638723013,-0.5005035400390909,-3.9881562388300438,2.987149158751862,-2.2443298894345673,1.2433228093563855,3.753030866522323,73.9059791224087,20.54111806897626,1.7438263493954804,9,0.4550018310547159,-3.509994506835909,-11.489994049072237,-8.75499725341794,-31.839996337890597,2,-0.22153744552951193,-1.5677242791466908,184.9900054931641,2.468896551724059,183.3699951171875,-2.550004450491485,182.47999572753903,-0.22153744552951193 5606,2018-09-27,186.3999938964844,187.2400054931641,185.5,185.5,443400.0,0.00767649584680985,-2.866705096470173,-1.607138964577626,52.7957523281097,48.426067567024,-1.362408855708594,-0.7402878119405898,-8.573505823837735,-12.166394177221548,22.29857717590432,2.260009765625057,2.119492649698941,0.880494689941429,-2.6310881822962813,4.392077562179139,-0.8752967461774119,2.63628612606027,1.8342509920699968,87.68312764567435,32.796898100964164,1.7557914361188498,9,-1.3799972534179972,-4.79999542236331,-12.877494812011747,-10.17499542236331,-31.11999511718753,3,-0.21228537210899567,-1.357150642273258,184.97999572753903,-1.5677242791466908,184.9900054931641,2.468896551724059,183.3699951171875,-0.21228537210899567 5607,2018-09-28,186.67999267578125,187.5200042724609,180.9900054931641,185.9199981689453,412300.0,0.0015021394230965157,4.352419188413489,0.8444440676816389,53.23611004838324,47.85711523992626,-2.331211509607442,-0.9666747438752736,-8.831979081294207,-12.26618198931476,20.87175816934133,6.529998779296818,1.305179117500785,1.0949935913085938,-2.4535229768854947,4.643510159502682,-0.6792646927884505,2.869251875405638,1.0853974095965953,88.16886092163043,31.900504158755112,1.77425828409704,9,-2.709991455078125,-3.8799972534179688,-12.942493438720703,-10.454994201660156,-33.46998596191406,4,-0.23125133845447132,-2.866705096470173,186.3999938964844,-1.357150642273258,184.97999572753903,-1.5677242791466908,184.9900054931641,-0.23125133845447132 5608,2018-10-01,186.0,189.6499938964844,185.41000366210938,187.0200042724609,326200.0,-0.0036425578661888336,-2.85454192358113,-1.3421205854598377,47.62193480703286,47.37449409108433,-1.4686098582837985,-0.30051406928799906,-8.091818165379664,-11.472290939317816,19.249500864453147,4.239990234375028,0.3233834612818498,0.4140007019042855,-3.134995898125567,3.962997301934138,-1.3604975981106406,2.1884990019192117,-5.5800018310546875,57.852208034309086,5.125966386092799,1.7744983000149275,10,-0.9650039672851562,-2.7450027465820312,-11.822498321533203,-9.775001525878906,-33.089996337890625,0,-0.22682797011508737,4.352419188413489,186.67999267578125,-2.866705096470173,186.3999938964844,-1.357150642273258,184.97999572753903,-0.22682797011508737 5609,2018-10-02,182.2100067138672,185.9499969482422,181.82000732421875,185.80999755859372,324800.0,-0.020376307989961373,1.1288663239984427,3.529388005445341,36.56679347459689,46.30780706341373,2.135191785399229,3.2538484837071735,-4.242869451679269,-7.602214937728775,17.8925629334286,4.17999267578125,-0.8102456556861739,-3.120492553710932,-6.8737501395135325,0.6327650320916689,-4.997121346612232,-1.2438637608096315,-1.6054086303711017,14.087792776204386,-32.247771276122826,1.8766287929013006,10,2.8249893188476562,2.05499267578125,-8.055007934570312,-5.985008239746094,-22.410003662109375,1,-0.1976291555829488,-2.85454192358113,186.0,4.352419188413489,186.67999267578125,-2.866705096470173,186.3999938964844,-0.1976291555829488 5610,2018-10-03,182.22000122070312,183.72000122070312,181.8300018310547,182.91000366210938,318800.0,5.485158041640403e-05,-1.5714256056800016,0.19166783227157475,33.20854297189305,44.9454436659291,2.0158072624143983,3.2456549020114664,-4.11617265319731,-7.528381626171495,17.04363608206476,1.8899993896484375,-1.0835438067409484,-3.005998229980463,-6.988283927192185,0.9762874672312591,-4.99714107858631,-1.0148553813746162,-1.4344952209472694,14.203202940403978,-26.32711569863323,1.9911428486058547,10,2.8149948120117188,2.9749984741210938,-6.525001525878906,-5.995002746582031,-12.540008544921875,2,-0.1792887605646305,1.1288663239984427,182.2100067138672,-2.85454192358113,186.0,4.352419188413489,186.67999267578125,-0.1792887605646305 5611,2018-10-04,175.3800048828125,181.9199981689453,174.1300048828125,181.6000061035156,459700.0,-0.03753702278602278,1.2711399185009875,9.014462627156085,21.19853420975555,42.79406372821455,8.430185103080305,9.817976407216634,2.7113165910928387,-0.5610901324592987,16.86967922006591,8.089996337890625,-1.4449632969178765,-9.356494903564453,-15.294359511536669,-3.418630295592237,-12.325427207550575,-6.387562599578331,14.269989013671903,8.054129412713161,-25.776397256081708,2.9689323039861106,10,6.5099945068359375,6.909996032714844,1.5074996948242188,0.8449935913085938,-9.520004272460938,3,-0.1268103824493827,-1.5714256056800016,182.22000122070312,1.1288663239984427,182.2100067138672,-2.85454192358113,186.0,-0.1268103824493827 5612,2018-10-05,173.75,176.67999267578125,172.0,175.38999938964844,476700.0,-0.009294131813382345,1.218013385835313,0.26366544498251004,25.365838771913417,41.27000914752035,9.713041139805085,11.095369577344513,4.326379076773293,1.211814972169691,16.680725643082294,4.67999267578125,-1.7143390282256803,-10.401499938964832,-18.09053826654204,-2.7124616113876243,-14.246019102753422,-6.556980775176243,15.589594116210975,9.915017593000822,-26.83134198394816,3.8445191637886014,10,7.0749969482421875,7.474998474121094,3.7425003051757812,3.029998779296875,-14.660003662109375,4,-0.10630216529901082,1.2711399185009875,175.3800048828125,-1.5714256056800016,182.22000122070312,1.1288663239984427,182.2100067138672,-0.10630216529901082 5613,2018-10-08,168.27000427246094,173.97999572753906,166.25999450683594,173.32000732421875,428000.0,-0.031539543755620514,1.4238698998474115,3.0792712995096716,16.880004882812727,37.363792770948294,14.33313227510402,16.034959480325625,9.818679673923867,6.807489145998716,16.770873542135515,7.720001220703125,-2.107309961839917,-15.016495513916027,-25.439864607979672,-4.593126419852382,-20.228180060947864,-9.80481096688419,20.376006079101586,10.208275857793375,-27.928056567604905,5.211684547031826,10,9.684989929199219,10.084991455078125,9.527496337890625,8.509994506835938,-9.0,0,-0.08949900265176658,1.218013385835313,173.75,1.2711399185009875,175.3800048828125,-1.5714256056800016,182.22000122070312,-0.08949900265176658 5614,2018-10-09,165.83999633789062,170.4499969482422,164.64999389648438,167.49000549316406,771800.0,-0.014441123627926378,-1.8784033985710553,0.32673428874445926,15.70524596624692,33.6198619400827,15.378227648000546,17.723673917803183,12.415476024833367,9.351396495077068,16.69743134478243,5.8000030517578125,-2.401503924392557,-16.399003601074213,-29.264562339171334,-3.533444862977092,-22.83178297012276,-9.966224232025667,21.4628530629883,6.240178208505231,-32.77163184876605,6.432779369048557,10,11.30999755859375,11.709999084472656,12.71750259399414,11.470001220703125,-10.089996337890625,1,-0.07796667246324007,1.4238698998474115,168.27000427246094,1.218013385835313,173.75,1.2711399185009875,175.3800048828125,-0.07796667246324007 5615,2018-10-10,155.7100067138672,165.50999450683594,155.55999755859375,165.50999450683594,882900.0,-0.06108291032148905,1.0306141514545692,5.9393535857955335,11.567987157184561,29.038999143313244,23.37809289376267,26.719864924259014,22.58573094912316,19.531948111610347,17.20625729105869,10.279998779296875,-3.0557851926734543,-24.93949356079102,-42.1796641182861,-7.6993230032959445,-33.559578839538545,-16.319408282043497,29.78061424666018,0.5690787245829159,-39.9697253333395,8.620085278747535,10,16.894989013671875,17.29499053955078,23.3074951171875,21.9949951171875,4.529998779296875,2,0.026266753333370474,-1.8784033985710553,165.83999633789062,1.4238698998474115,168.27000427246094,1.218013385835313,173.75,0.026266753333370474 5616,2018-10-11,153.50999450683594,158.49000549316406,153.11000061035156,154.5399932861328,979700.0,-0.014128907020561576,-4.879829900775452,0.10510204717151524,11.280408467260884,24.37725452318854,22.8220021619874,27.57804911697167,24.75388452225934,21.77678900863785,17.333641241848618,5.3800048828125,-4.296805751605291,-25.390005493164068,-46.04006698005199,-4.739944006276147,-35.71503623660803,-15.064974749720108,28.98756411349808,1.697047225870939,-41.77486088841427,10.325030743443962,10,17.87000274658203,18.270004272460938,26.107505798339844,24.19500732421875,4.7400054931640625,3,0.10533514916011044,1.0306141514545692,155.7100067138672,-1.8784033985710553,165.83999633789062,1.4238698998474115,168.27000427246094,0.10533514916011044 5617,2018-10-12,158.89999389648438,159.3300018310547,155.47999572753906,157.14999389648438,1153800.0,0.03511171638670341,1.9501783104355452,-1.6990311398180795,20.806491192428282,21.397760788232475,14.613801438710112,20.846031350823694,19.303736120978613,16.480500968284673,17.18147365993821,5.82000732421875,-5.500689531140694,-18.46950607299806,-40.31151576964734,3.3725036236512267,-29.390510921322715,-7.548501224673402,20.071057762651748,27.74314633818222,-14.80441149956524,10.921004848324648,10,10.6300048828125,12.8800048828125,21.19500732421875,18.805007934570312,-9.189987182617188,4,0.043801176722519486,-4.879829900775452,153.50999450683594,1.0306141514545692,155.7100067138672,-1.8784033985710553,165.83999633789062,0.043801176722519486 5618,2018-10-15,156.50999450683594,159.22000122070312,156.27999877929688,158.4199981689453,688100.0,-0.015040902966965586,-1.4810198300283286,-1.0914306640625,16.635407833037092,19.183162383614718,13.835700535052666,22.22210458634123,21.600705469922218,18.93992857070404,18.706867231807628,2.94000244140625,-7.104422560057287,-19.49250488281251,-42.9864986851849,4.0014889195598755,-31.23950178399869,-7.745507981626332,19.357731026446032,19.60781207926124,-18.051688593184917,11.746996901186192,10,11.905006408691406,15.270004272460938,24.395008087158203,21.19500732421875,-7.05999755859375,0,0.01648458195391478,1.9501783104355452,158.89999389648438,-4.879829900775452,153.50999450683594,1.0306141514545692,155.7100067138672,0.01648458195391478 5619,2018-10-16,159.0,161.1199951171875,158.2100067138672,158.3800048828125,1105600.0,0.015909562204063032,-5.062529802587659,-0.3246041510217777,21.235604075543918,17.852835839575924,8.612856046842268,18.654169527952604,18.967637327772138,16.549544558490794,20.11567016244587,4.6100006103515625,-8.872142133162413,-15.710999298095714,-39.988550220037126,8.566551623845697,-27.849774759066406,-3.572223837125023,14.136798542530329,47.50001845822166,13.829552932153362,12.138775460970704,10,8.514999389648438,12.779998779296875,22.37000274658203,18.705001831054688,-6.9900054931640625,1,0.001698140078370658,-1.4810198300283286,156.50999450683594,1.9501783104355452,158.89999389648438,-4.879829900775452,153.50999450683594,0.001698140078370658 5620,2018-10-17,158.85000610351562,159.66000366210938,157.6199951171875,158.88999938964844,596900.0,-0.0009433578395243725,1.5822863047698146,-0.06450580822996653,18.614721173254893,17.565745502186967,5.698448936610788,17.71012350262498,19.062721361355727,16.813669442080197,22.103226771205282,2.040008544921875,-10.679786690829587,-14.589993286132824,-39.415850934194,10.23586436192835,-27.00292211016341,-2.177064462102237,11.883576687153266,71.66054219219991,42.970751563110966,12.41292882403059,10,6.044990539550781,12.92999267578125,23.21749496459961,18.854995727539062,-8.410003662109375,2,-0.019515303647489213,-5.062529802587659,159.0,-1.4810198300283286,156.50999450683594,1.9501783104355452,158.89999389648438,-0.019515303647489213 5621,2018-10-18,153.80999755859375,159.10000610351562,153.67999267578125,156.8000030517578,884100.0,-0.03172809789908049,-2.3353772189696373,74.7626859977108,16.21788361666907,16.549306040493146,8.221568936223719,21.49410917316635,23.985221286480055,21.951316444601247,24.33694435425506,5.420013427734375,-12.250051558699056,-18.13300170898438,-43.93286262174993,7.666859203781172,-31.032932165367157,-5.233071252601604,14.80875537043707,1.747376883762521,-18.616544437823645,12.899930456382775,10,9.735000610351562,17.970001220703125,28.257503509521484,23.895004272460938,0.4000091552734375,3,0.041804876384064826,1.5822863047698146,158.85000610351562,-5.062529802587659,159.0,-1.4810198300283286,156.50999450683594,0.041804876384064826 5622,2018-10-19,150.5800018310547,155.9600067138672,150.5500030517578,154.6300048828125,807800.0,-0.020999907540526386,-1.6326047974219704,1.354513582338622,15.41015597642398,16.38598949533884,8.738176488229726,23.41204934849904,27.085477420302425,25.24040226499511,26.23099921067148,5.410003662109375,-14.05038318885417,-19.76799774169922,-46.74254634767459,7.206550864276153,-33.255272044686905,-6.280723438711533,16.17770081973461,0.2838108024223526,-14.704493516723128,13.487274302987693,10,9.919998168945312,19.919998168945312,32.36249923706055,28.0,1.1699981689453125,4,0.05093636655384537,-2.3353772189696373,153.80999755859375,1.5822863047698146,158.85000610351562,-5.062529802587659,159.0,0.05093636655384537 5623,2018-10-22,152.88999938964844,155.10000610351562,150.02000427246094,151.30999755859375,928600.0,0.015340666293692129,-1.4423153809756115,-0.39012361493627107,20.51487670518192,16.920392910776066,4.48918057349195,19.71213708631882,24.685381756466256,23.00496420157316,28.943055166051224,5.0800018310546875,-14.987048916286568,-15.934000396728521,-43.25271459091812,11.384713797461075,-29.593357493823305,-2.2746432996337376,11.598625317276458,25.855833192429984,10.309399260728883,13.659357097094798,10,4.875,16.94499969482422,30.447498321533203,26.084999084472656,7.600006103515625,0,-0.02079921962506437,-1.6326047974219704,150.5800018310547,-2.3353772189696373,153.80999755859375,1.5822863047698146,158.85000610351562,-0.02079921962506437 5624,2018-10-23,150.72999572753906,152.1699981689453,147.7100067138672,149.16000366210938,1525600.0,-0.014127828312723634,1.0044919162651944,0.9936647126425681,19.64526779066486,17.817868536718322,4.783460421977367,20.2100448728915,26.744449214858037,25.17982253948685,31.256626272089783,5.17999267578125,-16.26442467740506,-16.38100357055663,-43.728084695376225,10.966077554262966,-30.054544132966413,-2.7074630081468456,11.443649709871607,25.271881045259242,9.160808032560077,13.673540562409794,10,3.6850051879882812,17.95000457763672,32.60750198364258,28.24500274658203,8.669998168945312,1,-0.008491997714977773,-1.4423153809756115,152.88999938964844,-1.6326047974219704,150.5800018310547,-2.3353772189696373,153.80999755859375,-0.008491997714977773 5625,2018-10-24,144.0,151.8300018310547,143.69000244140625,150.64999389648438,796200.0,-0.04464934597161585,-1.239342968563069,-4.235686308812238,19.68701800395266,18.75193626301741,10.81502394002959,24.99396092528022,33.21295191384115,31.849124490221243,33.46324507422064,8.139999389648438,-17.0482527604629,-21.06199951171874,-48.90818519550339,6.784186172065915,-34.985092353611066,-7.138906669826412,15.570190467172836,2.011664405739125,-14.494025759158237,13.923092841892323,10,8.404998779296875,22.669998168945312,39.33749771118164,34.974998474121094,18.020004272460938,2,0.055624961853027344,1.0044919162651944,150.72999572753906,-1.4423153809756115,152.88999938964844,-1.6326047974219704,150.5800018310547,0.055624961853027344 5626,2018-10-25,146.8300018310547,147.92999267578125,144.1300048828125,145.5800018310547,650800.0,0.01965279049343538,1.2029031658838203,-0.18797009733510167,24.584597095701923,19.171725807825588,7.753142687727205,20.076825445577782,30.217617432330627,28.94345230601408,35.60297467350309,3.92999267578125,-17.59284043725637,-16.253498077392578,-43.32845948711633,10.821463332331177,-29.790978782254456,-2.7160173725307004,9.564151030964837,25.590858160464702,7.9106316072830865,13.537480704861883,10,5.5749969482421875,19.839996337890625,36.50499725341797,32.144996643066406,16.589996337890625,3,0.024586260064923815,-1.239342968563069,144.0,1.0044919162651944,150.72999572753906,-1.4423153809756115,152.88999938964844,0.024586260064923815 5627,2018-10-26,143.50999450683594,146.0,140.77999877929688,143.63999938964844,672400.0,-0.022611232601078446,1.1525751140475067,-0.10400390625,25.62992043205186,20.17111609660501,9.678273388290194,21.077470762896183,33.30709318727844,32.143445485445454,39.31831848570868,6.0500030517578125,-16.925859128440322,-17.415005493164074,-43.43179965850587,8.601788672177719,-30.423402575834956,-4.406608410493192,10.343328271060926,19.064206223707373,0.4207006208117292,13.008397082670891,10,7.44000244140625,21.705001831054688,39.82500457763672,35.465003967285156,13.1300048828125,4,0.07455935207719322,1.2029031658838203,146.8300018310547,-1.239342968563069,144.0,1.0044919162651944,150.72999572753906,0.07455935207719322 5628,2018-10-29,143.80999755859375,149.33999633789062,141.24000549316406,147.6699981689453,909700.0,0.0020904680039097734,1.2499984105421322,29.69119718309859,27.367995992021662,20.852492976213647,8.255476116527404,18.397906273493078,32.77077827708001,31.734652345116615,42.46026363708455,8.099990844726562,-16.027366319860164,-15.005502319335932,-39.242565572119986,9.231560933448122,-27.124033945727973,-2.8869706929438905,7.42866041958311,26.60227341232894,6.1258730124650285,12.118531626392034,10,6.410003662109375,21.404998779296875,39.56500244140625,35.165000915527344,14.3800048828125,0,0.055211755623395975,1.1525751140475067,143.50999450683594,1.2029031658838203,146.8300018310547,-1.239342968563069,144.0,0.055211755623395975 5629,2018-10-30,146.1999969482422,147.1699981689453,143.52000427246094,144.02000427246094,602700.0,0.016619146305698607,-1.29559893284198,-0.5647648526103989,38.38259910005629,23.048923856969356,4.3123421460247755,13.883624333229989,30.158340213550332,29.226940806279913,45.7819321058797,3.649993896484375,-15.771049618969812,-10.81500244140625,-32.9976380910054,11.367633208192899,-21.906320266205825,0.2763153833933245,3.1399993896484375,49.04974363860569,24.97888745753729,11.091317824799575,10,3.7400054931640625,19.014999389648438,36.71750259399414,32.775001525878906,6.1699981689453125,1,0.09774287854452446,1.2499984105421322,143.80999755859375,1.1525751140475067,143.50999450683594,1.2029031658838203,146.8300018310547,0.09774287854452446 5630,2018-10-31,149.5500030517578,152.19000244140625,148.10000610351562,148.19000244140625,763700.0,0.022913858915480034,-4.311706712905623,0.6238555869753899,45.294688870226366,26.279679996253503,-0.5538440396155693,8.390769266464758,26.57445880723907,25.765372449695178,48.79060281373817,5.9900054931640625,-15.0353529279339,-5.831496429443348,-24.77405172156648,13.111058862679783,-15.302774075504914,3.6397812166182177,-8.770004272460938,76.8624141776973,47.89756684508003,9.47127764606156,10,-1.1800003051757812,15.664993286132812,33.6724967956543,29.42499542236328,4.8300018310546875,2,0.06586419688214629,-1.29559893284198,146.1999969482422,1.2499984105421322,143.80999755859375,1.1525751140475067,143.50999450683594,0.06586419688214629 5631,2018-11-01,153.13999938964844,153.41000366210938,149.1199951171875,150.00999450683594,819500.0,0.024005324404093642,1.3378707622714308,2.3014731456652715,42.85005896300123,29.328558105873196,-4.748198006710936,3.21395936715885,22.75105222729377,22.036134459081268,50.15692038477566,4.290008544921875,-14.575299080198647,-1.129499816894537,-17.57558472532233,15.316585091533256,-9.352542271108433,7.093542637319359,-12.13180053710937,97.86219977770261,65.90312068768888,8.223042454213891,11,-5.1999969482421875,12.074996948242188,30.3125,25.834999084472656,0.649993896484375,3,0.057986188573883046,-4.311706712905623,149.5500030517578,-1.29559893284198,146.1999969482422,1.2499984105421322,143.80999755859375,0.057986188573883046 5632,2018-11-02,155.27999877929688,160.5399932861328,154.41000366210938,160.5399932861328,867600.0,0.013974137378722551,1.3307969679652123,-1.6805068055068055,48.46365813615653,32.433978264870376,-6.8742967538789514,-0.40128841086374223,20.37835470439427,19.770638429688205,50.67688918240185,7.399993896484375,-13.984888050972643,1.9339996337890568,-11.748292170547245,15.616291438125359,-4.907146268379108,8.775145535957222,-13.775727734374982,72.74612521386037,37.60436226971443,6.841145902168158,11,-4.620002746582031,9.93499755859375,28.029998779296875,23.69499969482422,1.6800079345703125,4,0.05242142873286615,1.3378707622714308,153.13999938964844,-4.311706712905623,149.5500030517578,-1.29559893284198,146.1999969482422,0.05242142873286615 5633,2018-11-05,153.2100067138672,156.5500030517578,151.91000366210938,156.44000244140625,725300.0,-0.013330706347903898,1.6898570979968952,0.6140682700982539,42.69124817354878,34.99464275185748,-5.312839833031774,0.5086772909833996,22.108781214556643,21.683779929801574,50.524068285783684,4.6399993896484375,-12.737164218585121,0.6170074462890511,-11.127434969990361,12.361449862568463,-5.255213761850655,6.489228654428757,-10.563592334472645,56.93307107085928,22.38979219926447,5.8722212081397,11,-2.5500106811523438,12.004989624023438,30.174991607666016,25.764991760253906,1.4499969482421875,0,0.02238752382660647,1.3307969679652123,155.27999877929688,1.3378707622714308,153.13999938964844,-4.311706712905623,149.5500030517578,0.02238752382660647 5634,2018-11-06,152.91000366210938,154.3000030517578,151.32000732421875,152.89999389648438,686400.0,-0.0019581165629611874,1.1361911116458658,-0.0030990027446960284,42.53017985103496,37.53277184597773,-5.220023839676571,-0.22100046672477447,21.988775313460224,21.809863777567557,50.19203698897425,2.9799957275390625,-11.050796147861263,0.9635040283203011,-8.998898781662547,10.925906838303149,-4.017697376671123,5.944705433311725,-9.189974548310545,38.6656150684377,8.453181837979546,4.981201404991428,11,-2.2500076293945312,10.454994201660156,31.23499298095703,26.06499481201172,-3.1999969482421875,1,0.034530106944240746,1.6898570979968952,153.2100067138672,1.3307969679652123,155.27999877929688,1.3378707622714308,153.13999938964844,0.034530106944240746 5635,2018-11-07,159.8000030517578,160.50999450683594,154.13999938964844,154.13999938964844,869200.0,0.0450591800708704,-1.2508802104956678,565.4481707317074,57.1977954882244,41.15646055625801,-10.765170201696122,-7.155756218483305,14.626698394244897,14.782009141070716,48.50443196721278,7.5999908447265625,-9.690364904150698,7.649003601074213,-2.7949531828547265,18.092960385003153,2.427025209109729,12.870981993038697,-15.070776087618952,93.52022457948134,57.24071225222248,5.221978391964477,11,-9.140007019042969,2.4499969482421875,24.849994659423828,19.17499542236328,-13.3800048828125,2,-0.04649566828959195,1.1361911116458658,152.91000366210938,1.6898570979968952,153.2100067138672,1.3307969679652123,155.27999877929688,-0.04649566828959195 5636,2018-11-08,169.67999267578125,170.72999572753906,165.38999938964844,165.38999938964844,1355500.0,0.06182721799337765,-1.489512678330707,0.7579488534348429,69.78863760751265,46.06298468686476,-19.06825666036565,-16.614026870991353,4.330703081385536,4.838738345173908,46.80955276000107,10.92999267578125,-7.711695807005526,16.72049331665039,3.6582342867467332,29.782752346554048,10.189363801698562,23.25162283160222,-24.00211973232274,94.59039835604334,51.53699789856793,6.531129514951831,11,-13.694992065429688,-8.329994201660156,15.435005187988281,9.295005798339844,-19.589996337890625,3,-0.09016966320951847,-1.2508802104956678,159.8000030517578,1.1361911116458658,152.91000366210938,1.6898570979968952,153.2100067138672,-0.09016966320951847 5637,2018-11-09,165.86000061035156,169.6699981689453,163.49000549316406,168.75,803800.0,-0.022512919792074704,1.6131070858267336,-0.6736605856680977,63.029941816081426,50.02542311176029,-13.124715944176387,-12.90765562475056,7.689783160581186,8.477269830905641,45.15713907114636,6.1899871826171875,-5.178439435913418,12.552500915527332,-1.50878430380331,26.613786134857975,5.521858305861997,19.583143525192668,-18.1779578441666,74.90985045434428,28.454978872936778,7.030642609665322,11,-8.735000610351562,-7.1300048828125,16.229999542236328,13.114997863769531,-19.639999389648438,4,-0.0727722614241052,-1.489512678330707,169.67999267578125,-1.2508802104956678,159.8000030517578,1.1361911116458658,152.91000366210938,-0.0727722614241052 5638,2018-11-12,159.08999633789062,166.44000244140625,158.8800048828125,165.24000549316406,674000.0,-0.04081758258499857,-1.3013718991757457,2.1280312990036907,57.686651531336786,52.17031782634701,-4.424599638997904,-6.255158894139186,13.891039247429461,15.037856818124624,43.167939877267045,7.55999755859375,-3.1391043334993185,5.653496551513683,-8.577805112706642,19.88479821573401,-1.4621542805964793,12.769147383623846,-9.564117334797345,40.030879216510634,-8.727442083295678,7.115650832110163,11,0.32500457763671875,-1.7099990844726562,21.935001373291016,19.88500213623047,-15.289993286132812,0,-0.013388583022527434,1.6131070858267336,165.86000061035156,-1.489512678330707,169.67999267578125,-1.2508802104956678,159.8000030517578,-0.013388583022527434 5639,2018-11-13,159.27000427246094,161.85000610351562,157.64999389648438,160.1199951171875,433900.0,0.0011314849375443359,-1.0537898769973475,0.13820968770391542,65.96278871825858,54.46677336501726,-2.855994619235531,-6.760516844968606,13.089449291522612,14.688547319330468,41.608844749015496,4.20001220703125,-0.8275865698141729,5.820004272460949,-8.43401339475733,20.074021939679227,-1.3070045611482044,12.947013106070102,-8.047795931411997,30.92227857275565,-22.76812628823469,7.127008833609141,11,0.6549911499023438,-3.5150070190429688,18.884990692138672,19.084991455078125,-19.080001831054716,1,-0.028944562608696267,-1.3013718991757457,159.08999633789062,1.6131070858267336,165.86000061035156,-1.489512678330707,169.67999267578125,-0.028944562608696267 5640,2018-11-14,155.75,162.25,155.32000732421875,160.42999267578125,557400.0,-0.022100861292370655,-1.5018123326759725,5.505933040122072,59.19208304151793,56.28255381818578,1.8282245033474283,-3.672980799288922,16.031189568027457,18.05171151865565,40.01978706388788,6.92999267578125,1.3769123735785627,2.455000305175787,-11.61804429536923,16.528044905720805,-4.581521995096722,9.491522605448296,-2.96716866803186,2.790350417710903,-52.205000626198036,7.036522300272508,11,5.275001525878906,0.00499725341796875,21.599994659423828,21.79999542236328,-18.94000244140622,2,-0.0387800532014948,-1.0537898769973475,159.27000427246094,-1.3013718991757457,159.08999633789062,1.6131070858267336,165.86000061035156,-0.0387800532014948 5641,2018-11-15,160.24000549316406,160.58999633789062,153.92999267578125,155.27999877929688,634500.0,0.028828285670395193,1.3533630062571946,-1.0598321530576313,66.83438334105126,58.323745507618526,-1.7307368340403855,-8.070337326039123,10.975447152283522,13.427466620336617,38.016305335448244,6.660003662109375,2.8879942541855144,6.6235054016113395,-7.78877670118132,21.035787504404,-0.5826356497850043,13.829646453007683,10.489990234375,40.089012803224705,-18.647869701078335,7.206141051396332,11,0.7849960327148438,-4.485008239746094,12.564990997314453,12.764991760253906,-17.389999389648438,3,-0.08624567430390107,-1.5018123326759725,155.75,-1.0537898769973475,159.27000427246094,-1.3013718991757457,159.08999633789062,-0.08624567430390107 5642,2018-11-16,158.25,159.47999572753906,154.0800018310547,158.08999633789062,488600.0,-0.012418905547584735,3.122140427712808,0.03225875917910287,64.05216141409582,60.697180312123756,0.8100539034463452,-5.772195884651069,12.355900836812623,15.359394817637138,35.624149042859464,6.160003662109375,3.8739553284147235,4.25,-10.230102240986554,18.730102240986554,-2.9900511204932627,11.490051120493263,12.143995666503912,34.53240569075545,-27.101513587878237,7.240051120493273,11,2.7750015258789062,-2.4950027465820312,13.329998016357422,13.529998779296875,-14.089996337890625,4,-0.05156400418394547,1.3533630062571946,160.24000549316406,-1.5018123326759725,155.75,-1.0537898769973475,159.27000427246094,-0.05156400418394547 5643,2018-11-19,149.7100067138672,158.6999969482422,148.3800048828125,158.1300048828125,756900.0,-0.05396520244001779,1.1589981533000384,-52.62378409307648,53.05059085703313,61.866114868345775,9.835689002124042,2.653385629008767,20.170670323321758,23.771262442898887,33.33143044547952,10.319992065429688,4.565537007479463,-4.130993652343761,-18.731749131636377,10.469761826948854,-11.43137139199007,3.1693840873025465,20.35470889282226,9.589057673182367,-51.42099946556771,7.300377739646312,11,9.844993591308594,6.044990539550781,20.944992065429688,22.069992065429688,-6.720001220703125,0,-0.02331177166957399,3.122140427712808,158.25,1.3533630062571946,160.24000549316406,-1.5018123326759725,155.75,-0.02331177166957399 5644,2018-11-20,149.4499969482422,152.08999633789062,145.5800018310547,147.36000061035156,808700.0,-0.0017367560882015631,-1.3044253236757248,-0.2482181463648011,49.9081501662098,61.056154277010826,10.675975306312779,2.964579847006604,19.648152598229956,23.880374910632213,30.839593366143735,6.5099945068359375,4.836712999684323,-4.327003479003906,-18.996236795890525,10.342229837882712,-11.661620137447215,3.007613179439403,19.747330229492178,23.215330187599832,-34.311082642222985,7.3346166584433155,11,8.705001831054688,6.305000305175781,20.647502899169922,22.330001831054688,-6.5099945068359375,1,-0.03780524598097579,1.1589981533000384,149.7100067138672,3.122140427712808,158.25,1.3533630062571946,160.24000549316406,-0.03780524598097579 5645,2018-11-21,152.00999450683594,155.25999450683594,150.49000549316406,152.52000427246094,732600.0,0.01712945875455807,-1.6873269948248886,-0.24402423888442726,48.94214116707302,58.73987689473975,7.705023788569804,1.091395838221672,16.296351782100942,21.153774048269753,27.70721416562745,5.80999755859375,5.638656944044499,-2.167505645751959,-16.133328597880023,11.798317306376106,-9.150417121815991,4.8154058303120735,15.770293150097643,42.83807480977335,-9.190139010686856,6.982911476064028,11,5.6150054931640625,3.7450027465820312,17.63750457763672,19.770004272460938,-9.0,2,-0.07775799284630702,-1.3044253236757248,149.4499969482422,1.1589981533000384,149.7100067138672,3.122140427712808,158.25,-0.07775799284630702 5646,2018-11-23,150.44000244140625,151.6999969482422,149.19000244140625,150.33999633789062,305100.0,-0.010328216052656214,-1.0916674084152436,-0.1960866443274294,45.42013940828006,56.78323218276182,6.994342054093039,3.1048966902660027,17.007733956016466,22.588814667090844,24.464760262929534,2.8199920654296875,6.488866590174609,-3.9179977416992244,-17.573854810172435,9.737859326773986,-10.74592627593583,2.9099307925373807,16.00826806597459,34.964048520775016,-13.846843219257131,6.827928534236601,11,5.569999694824219,5.314994812011719,17.89749526977539,21.339996337890625,-12.800003051757812,4,-0.09060093500145427,-1.6873269948248886,152.00999450683594,-1.3044253236757248,149.4499969482422,1.1589981533000384,149.7100067138672,-0.09060093500145427 5647,2018-11-26,154.2100067138672,154.33999633789062,150.7899932861328,152.88999938964844,656200.0,0.025059852507841374,3.493712939176791,13.199267622825754,50.91675819887005,56.03102181248774,1.56228978107427,0.18721032525829173,12.372664771865516,18.67183816537778,20.645509412733613,3.899993896484375,6.188560025533718,-0.6829940795898324,-13.352141977303972,11.986153818124308,-7.017568028446902,5.651579869267238,10.986167672934073,65.77750072107109,17.25069604787656,6.334573948857076,11,-0.29500579833984375,1.5449905395507812,13.452491760253906,17.569992065429688,-10.550003051757812,0,-0.07366578118000966,-1.0916674084152436,150.44000244140625,-1.6873269948248886,152.00999450683594,-1.3044253236757248,149.4499969482422,-0.07366578118000966 5648,2018-11-27,151.75,153.6199951171875,150.91000366210938,153.3300018310547,609100.0,-0.015952315717304044,1.5092648191188003,-1.1969644425949044,48.97706930126064,54.14371965504352,3.2090948262653,3.449414968622932,14.103651576151776,20.931872254101734,17.650281640271707,3.3000030517578125,4.174008118292619,-3.5400009155273438,-15.204639574874903,8.124637743820216,-9.37232024520111,2.292318414146422,12.269204033456475,63.73969873326734,13.388618674365084,5.8323193296737745,11,2.1650009155273438,4.004997253417969,13.75,18.75,-4.42999267578125,1,-0.05001645033206348,3.493712939176791,154.2100067138672,-1.0916674084152436,150.44000244140625,-1.6873269948248886,152.00999450683594,-0.05001645033206348 5649,2018-11-28,160.49000549316406,160.49000549316406,152.63999938964844,153.77000427246094,719300.0,0.05759476437010913,1.336310915935895,-4.253160400591036,50.58924186645553,53.18784841336991,-5.967165417752142,-4.390216039591564,4.68956196462085,12.049628487718849,14.287702843348416,8.740005493164062,2.892359326912697,4.485504150390625,-6.569427445236045,15.540435746017295,-1.0419616474227098,10.01296994820396,2.4228464081483025,100.0,52.83300870453955,5.527465797813329,11,-7.405006408691406,-4.735008239746094,3.3099937438964844,9.7449951171875,-12.44000244140625,2,-0.10904105801619779,1.5092648191188003,151.75,3.493712939176791,154.2100067138672,-1.0916674084152436,150.44000244140625,-0.10904105801619779 5650,2018-11-29,159.39999389648438,160.5800018310547,157.39999389648438,159.52999877929688,714300.0,-0.006791772442964472,1.8520110026959342,-0.019345961190003678,39.67042759532596,50.16963110828932,-4.810867852824316,-2.6608549385005063,5.096978415784008,13.000636543838965,12.159237130405764,3.1800079345703125,2.302983636161173,2.9029930114746207,-7.813667802765195,13.619653825714437,-2.455337395645273,8.261323418594515,2.4728870006125305,89.63996490076428,46.46939908290308,5.358330407119905,11,-6.3199920654296875,-3.6449966430664062,2.1475067138671875,9.680007934570312,-8.759994506835938,3,-0.10326218372233675,1.336310915935895,160.49000549316406,1.5092648191188003,151.75,3.493712939176791,154.2100067138672,-0.10326218372233675 5651,2018-11-30,162.02000427246094,162.02000427246094,158.1300048828125,159.3000030517578,2111400.0,0.01643670311353973,1.8602923851944935,-20.922300469483567,46.046137042362574,48.1689617336523,-7.992309101741398,-4.82907653619327,1.8275078672594702,10.251774292439194,10.30490008165605,3.8899993896484375,1.2895680940009981,5.079003143310558,-5.786817467329996,15.944823753951113,-0.35390716200970473,10.511913448630821,-16.44000244140625,100.0,58.33082742753405,5.432910305320275,11,-8.220001220703125,-6.265007019042969,-2.4825057983398438,5.049995422363281,-9.419998168945312,4,-0.11733125085996676,1.8520110026959342,159.39999389648438,1.336310915935895,160.49000549316406,1.5092648191188003,151.75,-0.11733125085996676 5652,2018-12-03,163.4199981689453,169.82000732421875,162.22999572753906,166.1699981689453,930800.0,0.008640870630580055,-1.9590660321237359,-1.0110289580271292,55.01273095276705,48.386977299844965,-9.590342728207276,-5.8899553679358405,-0.1781263147001937,8.67451508891233,10.315445128060388,7.8000030517578125,0.9408086073273694,6.071997070312506,-5.136263677055723,17.280257817680734,0.4678666966283913,11.67612744399662,-17.511196289062497,66.1554314339063,23.276084259862905,5.604130373684115,12,-5.719993591308594,-7.665000915527344,-3.8824996948242188,3.6500015258789062,-8.669998168945312,0,-0.15775302330284724,1.8602923851944935,162.02000427246094,1.8520110026959342,159.39999389648438,1.336310915935895,160.49000549316406,-0.15775302330284724 5653,2018-12-04,156.63999938964844,163.19000244140625,156.02000427246094,161.80999755859375,731700.0,-0.04148818293516099,-1.2371329611864266,1.8799993341619319,47.35890457977837,48.10372779024147,-1.926543524548265,1.2228831880183293,5.876269280135546,15.242889323617078,9.608342433091611,7.399993896484375,-0.43371615739539493,-0.8795013427734375,-11.924950932760652,10.165948247213777,-6.40222613776703,4.643223452220155,-9.77474929199218,23.282876324818435,-20.236970264022883,5.522724794993604,12,2.8650054931640625,-0.654998779296875,1.4424972534179688,8.974998474121094,-3.0399932861328125,1,-0.0828651415865419,-1.9590660321237359,163.4199981689453,1.8602923851944935,162.02000427246094,1.8520110026959342,159.39999389648438,-0.0828651415865419 5654,2018-12-06,158.19000244140625,158.24000549316406,152.07000732421875,154.0800018310547,909900.0,0.009895320849064415,1.9311108453210684,-0.7949713860711113,52.55123432720663,48.504738141367426,-2.3539404711614793,0.09352109054643165,3.5514880823089356,13.502976040227907,8.590651130742197,6.1699981689453125,-1.5547188817239714,0.40650177001953125,-10.42539541530229,11.238398955341353,-5.009446822641394,5.822450362680456,-10.406562054687498,34.4788457306338,-13.606709673280427,5.415948592660912,12,1.31500244140625,-1.06500244140625,-0.472503662109375,7.424995422363281,-2.029998779296875,3,-0.06871480466165214,-1.2371329611864266,156.63999938964844,-1.9590660321237359,163.4199981689453,1.8602923851944935,162.02000427246094,-0.06871480466165214 5655,2018-12-07,152.3699951171875,161.8699951171875,151.1699981689453,157.5399932861328,622600.0,-0.03679124618747309,-1.8269506376648585,-1.2579069102627407,41.99389214295627,48.124044000775896,3.9364645171283428,5.616300983662029,8.513436713903701,19.067762745376825,8.872203167239658,10.699996948242188,-1.5153460611637684,-5.042005157470697,-16.090196184902652,6.006185869961257,-10.566100671186689,0.48209035624529406,-3.7050920529687517,6.434296831982405,-40.90041251595622,5.524095513715978,12,7.935005187988281,5.785003662109375,5.2075042724609375,13.245002746582031,4.760009765625,4,-0.028351986636917514,1.9311108453210684,158.19000244140625,-1.2371329611864266,156.63999938964844,-1.9590660321237359,163.4199981689453,-0.028351986636917514 5656,2018-12-10,154.3800048828125,155.4600067138672,151.72000122070312,152.35000610351562,439500.0,0.013191637658576338,-1.2735536653464061,-0.39264980623987294,46.064682063847904,47.58492443021788,2.8431012281320704,2.5310517129108234,5.60525564435784,16.807797215876377,8.358535158845982,3.7400054931640625,-1.142439968066867,-2.26699600219726,-11.745857479770933,7.211865475376413,-7.006426740984097,2.4724347365895767,-4.868897648193752,17.21182379666303,-30.43104957058605,4.739430738786841,12,5.9850006103515625,3.774993896484375,2.412494659423828,11.234992980957031,3.92999267578125,0,-0.024225970817937537,-1.8269506376648585,152.3699951171875,1.9311108453210684,158.19000244140625,-1.2371329611864266,156.63999938964844,-0.024225970817937537 5657,2018-12-11,153.7899932861328,161.39999389648438,152.8300018310547,157.44000244140625,527000.0,-0.003821813564052867,-2.077200816360075,-1.7980351478524932,54.94903009478796,48.2484756294987,3.762986651352776,2.2877382035678124,5.262695025654438,17.150347129078114,8.389614252926695,8.569992065429688,-0.8682614834114588,-2.25350723266601,-10.748468531397009,6.241454066064989,-6.500987882031495,1.9939734166994754,-3.466530047930064,21.79695662163929,-29.39295748578349,4.247480649365493,12,6.705009460449219,4.3650054931640625,2.787506103515625,11.825004577636719,7.920013427734375,1,-0.007737741300262391,-1.2735536653464061,154.3800048828125,-1.8269506376648585,152.3699951171875,1.9311108453210684,158.19000244140625,-0.007737741300262391 5658,2018-12-12,156.9600067138672,159.3300018310547,155.05999755859375,157.1199951171875,485500.0,0.02061261178311158,-1.1565641580900343,0.04383232932146634,58.50894918170414,49.12844310897076,1.5754029765008681,-1.106775489426127,1.199639146880429,13.771626360781227,9.131468034522637,5.540008544921875,-0.11692027661808879,1.0230056762695199,-7.363860616463796,9.409871969002836,-3.170427470097138,5.216438822636178,-5.8566817122238035,54.11224482520125,-0.590808694720458,4.193433146366655,12,3.5349960327148438,1.1949920654296875,0.9774894714355469,8.654991149902344,4.0699920654296875,2,-0.014080062559477025,-2.077200816360075,153.7899932861328,-1.2735536653464061,154.3800048828125,-1.8269506376648585,152.3699951171875,-0.014080062559477025 5659,2018-12-13,154.66000366210938,158.35000610351562,153.50999450683594,157.72000122070312,661500.0,-0.014653433698882501,1.240742310572345,19.12637100619933,53.020292730365775,50.61176145730851,3.3094787403971964,0.8750120193911926,2.683642414942881,15.868026342942358,9.917571832411436,4.8400115966796875,-0.018417948899127623,-1.0464973449707031,-9.30000640360953,7.207011713668123,-5.173251874290116,3.08025718434871,-2.808011367562983,32.61688307058262,-22.61265538787154,4.12675452931941,12,5.834999084472656,3.4949951171875,3.2774925231933594,10.954994201660156,3.970001220703125,3,-0.006853727747928695,-1.1565641580900343,156.9600067138672,-2.077200816360075,153.7899932861328,-1.2735536653464061,154.3800048828125,-0.006853727747928695 5660,2018-12-14,149.7100067138672,154.24000549316406,149.5500030517578,153.0,458400.0,-0.03200566941053873,-1.5983388634106135,1.075162062431435,49.227518995950696,50.96524834104052,7.5325271165916945,5.638389854144577,6.7429738324875075,20.621411520386516,10.19150409593678,5.1100006103515625,0.3057641677661138,-5.694494628906256,-14.372402837457912,2.9834135796454007,-10.033448733182098,-1.3555405246304133,20.110000610351562,1.3502429175342292,-54.111152203149345,4.3389541042758335,12,9.974998474121094,8.444992065429688,7.302490234375,15.904991149902344,8.389999389648438,4,0.04308327205254714,1.240742310572345,154.66000366210938,-1.1565641580900343,156.9600067138672,-2.077200816360075,153.7899932861328,0.04308327205254714 5661,2018-12-17,146.4199981689453,149.91000366210938,145.30999755859375,148.7100067138672,610500.0,-0.021975876009476702,-1.0399095977913713,0.6960526498866024,41.67201718429662,49.482946811210475,9.361415875023368,8.263632707239054,9.306230328412369,23.657754929167197,10.260171524577832,4.600006103515625,-0.2357766057255617,-8.293502807617188,-17.532932027071894,0.9459264118375188,-12.913217417344555,-3.67378819788982,22.994609069824207,6.898700205031134,-45.30560691927626,4.619714609727356,12,7.8300018310546875,11.599998474121094,10.03499984741211,19.19499969482422,15.229995727539062,0,0.07314579188499604,-1.5983388634106135,149.7100067138672,1.240742310572345,154.66000366210938,-1.1565641580900343,156.9600067138672,0.07314579188499604 5662,2018-12-18,150.08999633789062,150.67999267578125,147.9499969482422,148.9199981689453,746200.0,0.02506486965469512,1.3234096708633911,-0.5109143245512333,48.2701113272964,49.58419200537915,4.024977078274787,4.164477831645513,4.989689725731864,19.761159967748142,10.292671443130965,4.2599945068359375,0.02440351886929193,-4.215504455566418,-13.517843552962717,5.086834641829881,-8.866674004264581,0.43566509313174606,18.360426513671854,34.0941321158231,-15.963188860489907,4.651169548698154,12,3.5,7.475006103515625,8.577503204345703,15.525001525878906,10.610000610351562,1,0.05476714918559811,-1.0399095977913713,146.4199981689453,-1.5983388634106135,149.7100067138672,1.240742310572345,154.66000366210938,0.05476714918559811 5663,2018-12-19,146.22000122070312,152.50999450683594,144.77000427246094,149.6199951171875,656000.0,-0.025784497378993576,-1.4571445179666533,-2.9059822371767283,33.44933441547525,47.461758681853446,6.997296465104171,8.178943163827654,8.33150609329374,23.424941064379368,9.695914660955149,7.739990234375,-0.4589002724532918,-7.910999298095703,-17.69478734753153,1.8727887513401242,-12.802893322813617,-3.0191052733777894,21.30480461914061,10.677442950901089,-31.696688688347436,4.89189402471791,12,7.099998474121094,11.075004577636719,11.707496643066406,19.394996643066406,12.639999389648438,2,0.10593629711289365,1.3234096708633911,150.08999633789062,-1.0399095977913713,146.4199981689453,-1.5983388634106135,149.7100067138672,0.10593629711289365 5664,2018-12-20,143.8000030517578,147.39999389648438,140.9600067138672,144.67999267578125,634200.0,-0.016550390840802898,1.03797318602467,0.2588209422767949,32.448274168965156,46.4011344625211,8.003014007231286,10.702687242347452,10.262653424882416,25.712933636250426,8.893383978159541,6.4399871826171875,-1.7240602317641844,-10.048497772216791,-20.690059870817407,0.5930643263838249,-15.3692788215171,-4.727716722916483,22.359514694042957,21.385516558315466,-14.389765491101677,5.320781049300312,12,7.379997253417969,11.590003967285156,14.597496032714844,21.81499481201172,19.19000244140625,3,0.11981916107009738,-1.4571445179666533,146.22000122070312,1.3234096708633911,150.08999633789062,-1.0399095977913713,146.4199981689453,0.11981916107009738 5665,2018-12-21,140.19000244140622,145.6300048828125,139.99000549316406,143.94000244140625,933500.0,-0.02510431525548884,-1.7180759925581122,4.261413882193856,25.974044294450366,44.16884137703248,10.843945313843989,14.104927051769977,13.658345436332496,29.162528930716775,8.653581041710195,5.6399993896484375,-2.2468249844583568,-13.067498779296898,-25.328625803002808,-0.8063717555909875,-19.198062291149853,-6.936935267443943,23.95355442183987,1.5974211161348597,-24.977607718071617,6.1305635118529604,12,10.504997253417997,14.715003967285185,17.649993896484403,25.42499542236331,24.160003662109403,4,0.1315357880039516,1.03797318602467,143.8000030517578,-1.4571445179666533,146.22000122070312,1.3234096708633911,150.08999633789062,0.1315357880039516 5666,2018-12-24,136.80999755859378,141.1199951171875,136.80000305175778,139.61000061035156,333900.0,-0.02411017065375365,-2.0638327805162695,0.7466674804687368,21.93632897927789,40.50076347530914,12.81743582461192,17.29834499347197,16.851271009085167,32.33737373957999,8.368602356606711,4.319992065429716,-3.384004062259635,-15.766003417968733,-30.03695732827481,-1.4950495076626567,-22.901480373121757,-8.630526462815709,24.91820416764412,0.063618792311715,-20.616416047954125,7.1354769551530355,12,11.255004882812472,16.500007629394503,21.58000183105466,28.805000305175753,30.740005493164034,0,0.15561734467397859,-1.7180759925581122,140.19000244140622,1.03797318602467,143.8000030517578,-1.4571445179666533,146.22000122070312,0.15561734467397859 5667,2018-12-26,142.85000610351562,142.92999267578125,137.50999450683594,137.91999816894528,655400.0,0.04414888277689655,1.1296732088843056,-1.760715200462151,35.22608121641197,37.91377814583223,5.657321535268409,10.923700877350143,10.516749035949431,26.08053682863863,8.420921973090023,6.119995117187472,-3.38235257016629,-9.157994842529291,-24.046055173585188,5.730065488526606,-16.60202500805724,-1.7139646770013428,15.886811781784672,38.5105432364969,17.409589784549222,7.444030165527944,12,4.724998474121094,10.459999084472656,15.539993286132812,22.764991760253906,26.199996948242188,2,0.13160648925240803,-2.0638327805162695,136.80999755859378,-1.7180759925581122,140.19000244140622,1.03797318602467,143.8000030517578,0.13160648925240803 5668,2018-12-27,144.16000366210938,144.16000366210938,138.75999450683594,140.75999450683594,555200.0,0.009170441040404764,2.17646742032914,0.6896559195030493,34.89125290846707,35.89944038784349,2.6157774984085336,9.503156505438483,8.998436718082104,24.557210968003176,8.400722427376031,5.4000091552734375,-3.7959485991154907,-7.468497467041004,-22.765571226840535,7.828576292758527,-15.117034346940756,0.18003941285874703,11.944396443165829,69.43402799270466,47.95879489959189,7.648536879899763,12,1.3600006103515625,9.150001525878906,14.229995727539062,21.454994201660156,26.05999755859375,3,0.1147335798138589,1.1296732088843056,142.85000610351562,-2.0638327805162695,136.80999755859378,-1.7180759925581122,140.19000244140622,0.1147335798138589 5669,2018-12-28,142.99000549316406,145.4600067138672,140.7899932861328,145.0,471700.0,-0.008115969334237971,2.187713843798335,-0.5911732630832545,38.774557658110716,34.738000239194605,2.186202764211174,9.79718331349244,9.861957047113947,25.466750125874682,8.888242995082338,4.670013427734375,-4.762239361435064,-7.763495635986317,-22.927768460588283,7.400777188615649,-15.345632048287314,-0.18135922368531965,10.797866965689053,70.10193836694711,44.794002462657836,7.5821364123009864,12,1.6649932861328125,10.319999694824219,14.664993286132812,22.62499237060547,27.789993286132812,4,0.11098674388082452,2.17646742032914,144.16000366210938,1.1296732088843056,142.85000610351562,-2.0638327805162695,136.80999755859378,0.11098674388082452 5670,2018-12-31,142.94000244140625,144.8699951171875,142.1699981689453,143.9199981689453,959800.0,-0.00034969613145585665,-1.1428510877923839,0.48756139591731384,35.63536970148439,34.06726162999324,1.312961673876373,9.012914924402224,9.60341780138316,25.299344636214443,9.388599310970452,2.6999969482421875,-6.29438061872068,-6.990499114990229,-21.964367001572015,7.983368771591557,-14.477433058281122,0.4964348283006643,8.809325688595436,70.90065581049517,42.72753261351051,7.486933943290896,12,1.714996337890625,10.370002746582031,14.014995574951172,22.67499542236328,26.610000610351562,0,0.14026866314051367,2.187713843798335,142.99000549316406,2.17646742032914,144.16000366210938,1.1296732088843056,142.85000610351562,0.14026866314051367 5671,2019-01-02,143.00999450683594,143.67999267578125,137.13999938964844,140.19000244140622,711000.0,0.0004896604465804977,2.1442363064824357,-2.8775554690541356,36.28499522046802,32.735582062567865,0.7916417239654834,7.848094211721559,9.381814676401717,25.008706870449004,9.94128639856671,6.5399932861328125,-7.480469641576775,-5.970006561279291,-20.102445810561903,8.162432688003321,-13.036226185920611,1.096213063362029,6.945414613776478,70.55276381909547,39.85575661989131,7.0662196246413105,1,1.6450042724609375,10.300010681152344,13.680004119873047,22.605003356933594,28.720001220703125,2,0.14922042106406508,-1.1428510877923839,142.94000244140625,2.187713843798335,142.99000549316406,2.17646742032914,144.16000366210938,0.14922042106406508 5672,2019-01-03,137.63999938964844,142.3800048828125,137.44000244140622,141.16000366210938,725800.0,-0.037549788989963306,-1.5204105861790898,-1.2482319775337922,26.72288274190508,31.988198543282294,4.704624492991911,11.79228558340094,14.63880137740108,30.138321746582903,9.465122444361675,5.569992065429716,-8.317748297503329,-10.051001739501942,-23.31392545331306,3.2119219743091776,-16.6824635964075,-3.419539882596382,10.736761002701428,6.0096100942669555,-20.828067911152438,6.631461856905557,1,4.459999084472656,15.670005798339844,18.24250030517578,27.974998474121094,33.589996337890625,3,0.21730604326316816,2.1442363064824357,143.00999450683594,-1.1428510877923839,142.94000244140625,2.187713843798335,142.99000549316406,0.21730604326316816 5673,2019-01-04,143.66000366210938,144.6999969482422,138.46000671386722,139.49000549316406,632400.0,0.043737316907556556,-1.0032085116180052,-1.1846571328249966,37.837240487552364,32.58697257868087,-1.9184494402597068,5.006688663892703,8.498942156592648,23.91816703971594,9.810985629552803,7.05999755859375,-8.381187905525849,-3.381997680664057,-16.058455737283225,9.294460375955111,-9.720226708973655,2.9562313476455415,3.327545849369443,78.36536698088985,50.0999657501775,6.338229028309584,1,-2.4449996948242188,9.650001525878906,11.174995422363281,21.954994201660156,31.349990844726562,4,0.17673673077000696,-1.5204105861790898,137.63999938964844,2.1442363064824357,143.00999450683594,-1.1428510877923839,142.94000244140625,0.17673673077000696 5674,2019-01-07,147.32000732421875,148.58999633789062,143.35000610351562,144.0,486200.0,0.02547684511214232,-1.2683964382910138,0.796165175549335,47.27976444574273,34.95427481771336,-5.617356130041401,0.517089259530394,4.828775986696854,20.085247293565658,10.463823974912708,5.239990234375,-9.054870859629176,0.8215057373046761,-10.72411376675089,12.367125241360242,-4.951304014723121,6.594315489332473,-10.520004272460966,88.90838993745895,54.87394284328471,5.772809752027785,1,-4.625007629394531,5.989997863769531,7.514991760253906,18.29499053955078,25.789993286132812,0,0.15544388241908358,-1.0032085116180052,143.66000366210938,-1.5204105861790898,137.63999938964844,2.1442363064824357,143.00999450683594,0.15544388241908358 5675,2019-01-08,148.0500030517578,150.7100067138672,146.5800018310547,148.52999877929688,533600.0,0.0049551703179901985,-1.415208826901884,-0.14457670741796122,51.9700327232276,38.291353011485555,-5.716288680414067,-0.583036191754843,4.313851907870003,19.14506660526294,10.57216469890749,4.1300048828125,-8.672883717021904,1.767501068115223,-9.473223015849214,13.00822515207966,-3.8528609738669957,7.387863110097442,-11.01420013427736,80.39792021805326,41.15754899116847,5.620362041982214,1,-4.125,5.260002136230469,6.3699951171875,17.164993286132812,25.149993896484375,1,0.1535291810807511,-1.2683964382910138,147.32000732421875,-1.0032085116180052,143.66000366210938,-1.5204105861790898,137.63999938964844,0.1535291810807511 5676,2019-01-09,150.63999938964844,151.9199981689453,148.25999450683594,148.75999450683594,379100.0,0.017494064738284187,-1.541664900606112,-3.9167117016880186,50.682555402593124,40.00873903217234,-6.859545872508278,-3.6549835785175446,1.8822241381770652,16.391822274471508,10.732503774136076,3.8699951171875,-7.944319937028979,4.544497680664051,-6.244383228698837,15.333378590026939,-0.8499427740173928,9.938938135345495,-13.057228320312504,91.16022681648668,49.15102595227783,5.39444045468145,1,-6.1100006103515625,2.6700057983398438,3.7775001525878906,14.574996948242188,23.850006103515625,2,0.1255310922645212,-1.415208826901884,148.0500030517578,-1.2683964382910138,147.32000732421875,-1.0032085116180052,143.66000366210938,0.1255310922645212 5677,2019-01-10,152.60000610351562,152.9199981689453,150.5500030517578,151.00999450683594,439900.0,0.013011197038028444,1.1255602312771562,0.8457486526848906,58.31162593946104,42.61100270228278,-8.14791004955967,-6.01721809021862,0.2136567927403803,14.26681121868964,10.211593780905016,2.3699951171875,-6.44228303293005,6.564003753662121,-4.058042256761581,17.186049764085823,1.252980748450284,11.875026758873958,-14.157001408203115,97.78705218171265,49.67418720253253,5.31102300521185,1,-7.57000732421875,0.7099990844726562,2.1774940490722656,12.614990234375,21.860000610351562,3,0.1253603463884967,-1.541664900606112,150.63999938964844,-1.415208826901884,148.0500030517578,-1.2683964382910138,147.32000732421875,0.1253603463884967 5678,2019-01-11,154.75,154.8300018310547,151.00999450683594,151.82000732421875,594400.0,0.014089081326942532,1.4724995802593503,1.8427492490619273,64.36630382166398,45.4545300537887,-9.652836439648809,-8.792041902791226,-1.6235772446646308,11.96040454216893,9.773587126262933,3.82000732421875,-4.206029004697797,8.824497985839855,-1.355854806040071,19.00485077771978,3.7343215898999063,13.914674381779804,-15.14883582679687,99.30311967919314,45.834466851665326,5.090176395939961,1,-8.764999389648438,-4.754997253417969,1.9775009155273438,10.464996337890625,19.910003662109375,4,0.10649431811010701,1.1255602312771562,152.60000610351562,-1.541664900606112,150.63999938964844,-1.415208826901884,148.0500030517578,0.10649431811010701 5679,2019-01-14,153.60000610351562,154.07000732421875,151.6300048828125,153.33999633789062,380800.0,-0.007431301431239934,3.066629367783938,0.08874075617123216,68.80786249367614,49.140362586254454,-7.6433165322969785,-8.143029437611006,-0.24478669963036737,12.941239784623775,9.567937124291474,3.1199951171875,-3.120920043561398,7.727503967285145,-2.2707941334938937,17.725802068064183,2.7283549168956256,12.726653017674664,-12.475958164527327,85.09096087831439,24.025704261835024,4.999149050389514,1,-7.6150054931640625,-4.265007019042969,4.144996643066406,11.614990234375,20.889999389648438,0,0.13938793979533748,1.4724995802593503,154.75,1.1255602312771562,152.60000610351562,-1.541664900606112,150.63999938964844,0.13938793979533748 5680,2019-01-15,156.16000366210938,156.4600067138672,153.6699981689453,153.86000061035156,441500.0,0.0166666501098216,-1.0820897646851175,8.845833333333333,77.77779724859786,53.75067392271332,-9.086378395088389,-10.745985598368605,-2.649520155567245,10.202579178901715,10.116062576397255,2.8600006103515625,-1.9768301627733251,9.965001678466791,-0.9303324900966174,20.8603358470302,4.517334594185087,15.412668762748496,-13.665360333914435,96.34143164444842,26.421407967772467,5.447667084281699,1,-9.209999084472656,-6.825004577636719,2.154998779296875,9.05499267578125,19.319992065429688,1,0.10854249840386587,3.066629367783938,153.60000610351562,1.4724995802593503,154.75,1.1255602312771562,152.60000610351562,0.10854249840386587 5681,2019-01-16,157.1300048828125,157.41000366210938,155.50999450683594,156.27000427246094,379400.0,0.006211585540187192,1.6760726835086663,0.37391281272183263,73.9919501627913,59.002792525034,-8.764503192454555,-11.46004246366789,-3.565518583914752,9.039698642285543,10.812266240802446,1.9000091552734375,-0.9220646135774757,10.399502563476574,-1.5446914411263037,22.34369656807945,4.427405561175135,16.371599565778013,-12.959517948336895,95.91838550459654,21.115432452688438,5.972097002301444,1,-9.194999694824219,-8.030006408691406,2.099994659423828,8.084991455078125,17.879989624023438,2,0.10227195039810932,-1.0820897646851175,156.16000366210938,3.066629367783938,153.60000610351562,1.4724995802593503,154.75,0.10227195039810932 5682,2019-01-17,158.30999755859375,158.6300048828125,155.52999877929688,156.24000549316406,381700.0,0.007509658493686677,1.2878217147232873,2.4069658096910986,73.8778368858242,63.0073032359531,-7.491974818370323,-12.640735224402817,-4.745672560234652,7.662149958476078,11.730198777945274,3.100006103515625,0.3942198662244323,11.168495178222656,-1.7854556389477523,24.122445995393065,4.691519769637438,17.645470586807875,-12.285978282249431,95.8004345344774,19.479018550102964,6.476975408585205,1,-7.3199920654296875,-9.209999084472656,0.9500045776367188,6.904998779296875,16.520004272460938,3,0.10220458710184599,1.6760726835086663,157.1300048828125,-1.0820897646851175,156.16000366210938,3.066629367783938,153.60000610351562,0.10220458710184599 5683,2019-01-18,161.7100067138672,162.24000549316406,158.60000610351562,159.5500030517578,511200.0,0.021476907382397048,1.2608683290210685,1.0434840298100385,79.37854649670302,66.57383457494869,-9.009809304653174,-15.621703861467466,-8.039605697393256,4.043709340622854,12.446202740116135,3.9300079345703125,1.8673345469060223,13.794004058837885,-0.6898754668449385,28.27788358452071,6.552064295996473,21.035943821679297,-13.669029740487957,95.00472432791581,17.157296735995402,7.241939762841406,1,-7.3000030517578125,-12.19000244140625,-2.3850059509277344,3.5049896240234375,15.1199951171875,4,0.07884484243798284,1.2878217147232873,158.30999755859375,1.6760726835086663,157.1300048828125,-1.0820897646851175,156.16000366210938,0.07884484243798284 5684,2019-01-22,161.02999877929688,163.1699981689453,157.41000366210938,161.1300048828125,479700.0,-0.004205107330021551,1.7559830619843761,-0.04629904350160358,77.83933791206726,69.4482018181531,-6.906850531279247,-14.318816234795861,-7.249564963903282,4.464465356806869,12.605957165520682,5.7599945068359375,4.429538910381666,12.25249633789062,-3.21672568873862,27.72171836451986,4.517885324575985,19.987107351205253,-10.433196672356388,77.4736906352796,-1.2007191659251504,7.734611013314623,1,-5.31500244140625,-11.044998168945312,-1.7049980163574219,4.18499755859375,16.229995727539062,1,0.0846426441416881,1.2608683290210685,161.7100067138672,1.2878217147232873,158.30999755859375,1.6760726835086663,157.1300048828125,0.0846426441416881 5685,2019-01-23,158.6300048828125,162.91000366210938,157.64999389648438,161.57000732421875,349000.0,-0.014904017355013122,-1.1469320644727337,29.398230088495577,72.42965814958437,71.86454656781879,-3.182981584779128,-11.032134135290107,-4.98727702600479,6.527465301955573,12.651829750166954,5.260009765625,6.150668941009712,8.930502319335943,-6.581699374640891,24.442704013312778,1.1744014723475402,16.686603166324346,-5.518563563471048,40.73118647984287,-37.360723409512595,7.756100846988413,1,-1.7700042724609375,-8.645004272460938,0.6949958801269531,6.584991455078125,23.599990844726534,2,0.09998108883668055,1.7559830619843761,161.02999877929688,1.2608683290210685,161.7100067138672,1.2878217147232873,158.30999755859375,0.09998108883668055 5686,2019-01-24,158.10000610351562,159.24000549316406,157.00999450683594,158.58999633789062,445800.0,-0.0033411004411707523,1.4916204927116188,0.16666320662666861,84.12276455909065,74.73245085888875,-1.6578359799737257,-9.302294468810373,-4.922492361931148,6.689697093080554,12.250716222119017,2.230010986328125,7.174282936454006,7.33600311279298,-7.351985563154386,22.023991788740346,-0.007991225180717265,14.679997450766678,-2.976853414253412,33.63884200960665,-51.358031518124804,7.343994337973689,1,-1.010009765625,-8.115005493164062,0.8199958801269531,5.264991760253906,22.029998779296875,3,0.10993035390930928,-1.1469320644727337,158.6300048828125,1.7559830619843761,161.02999877929688,1.2608683290210685,161.7100067138672,0.10993035390930928 5687,2019-01-25,161.64999389648438,162.0,159.8699951171875,160.25,340200.0,0.02245406486982926,1.0285701829596152,-2.857187344294968,82.69720793346697,76.76921798242242,-4.234369773154214,-11.986155221275482,-8.782886206281631,2.792843461853181,12.306934919026114,3.899993896484375,8.079959026550284,9.945991516113281,-5.013267388316876,24.90525042054344,2.4663620638982025,17.42562096832836,-4.917472111285548,75.32462063601369,-10.076891424992851,7.4796294522150735,1,-4.249992370605469,-11.664993286132812,-5.514995574951172,0.600006103515625,17.100006103515625,4,0.08264770253506404,1.4916204927116188,158.10000610351562,-1.1469320644727337,158.6300048828125,1.7559830619843761,161.02999877929688,0.08264770253506404 5688,2019-01-28,160.6999969482422,161.25999450683594,158.8699951171875,160.25,219500.0,-0.0058768758683067635,2.044600596748015,0.32142779291553136,76.97581540782542,77.67676830621679,-2.6279658513621484,-10.259499002217979,-7.942483393740531,3.377188964963068,12.491713684416295,2.779998779296875,8.928825088890619,8.168994903564453,-6.862828957586629,23.200818764715535,0.6530829729889263,15.68490683413998,-3.69000244140625,59.902601423822524,-24.020304987659863,7.515911930575538,1,-2.279998779296875,-10.714996337890625,-5.12249755859375,0.6500015258789062,17.979995727539062,0,0.08792784786028007,1.0285701829596152,161.64999389648438,1.4916204927116188,158.10000610351562,-1.1469320644727337,158.6300048828125,0.08792784786028007 5689,2019-01-29,158.86000061035156,160.82000732421875,158.27000427246094,159.9600067138672,229400.0,-0.011449884087323614,-1.2368459798423257,-2.4444745854667524,70.86068846596892,76.90820066370244,0.04093052534636854,-7.557055948077959,-6.2415247850156845,4.81572603863566,12.860760481063998,2.5500030517578125,9.293950344578718,5.535498809814442,-9.044389870812608,20.115387490441492,-1.7544455304990834,12.825443150127967,-0.6180053710937443,31.355986996428413,-50.82290211049802,7.289944340313526,1,0.4799957275390625,-8.875,-3.5524978637695312,-0.1300048828125,19.92999267578125,1,0.11311847634181715,2.044600596748015,160.6999969482422,1.0285701829596152,161.64999389648438,1.4916204927116188,158.10000610351562,0.11311847634181715 5690,2019-01-30,162.99000549316406,163.47999572753906,159.0399932861328,160.25,321700.0,0.02599776449039859,1.3871070949535056,-2.4909002635594395,72.4954723890777,76.74192535551205,-3.3730665938535935,-10.654193802382764,-10.351965416198993,0.3522632483624193,13.40959591514433,4.6199951171875,9.359171653107637,8.663003540039057,-5.6655214495064,22.991528529584514,1.4987410452663141,15.8272660348118,0.17999267578125,92.42673660080469,10.913668057903138,7.164262494772733,1,-3.4850082397460938,-12.850006103515625,-9.705001831054688,-5.610008239746094,14.439987182617188,2,0.08755131316484532,-1.2368459798423257,158.86000061035156,2.044600596748015,160.6999969482422,1.0285701829596152,161.64999389648438,0.08755131316484532 5691,2019-01-31,164.35000610351562,165.0399932861328,161.30999755859375,162.6699981689453,567400.0,0.008344073651857187,1.4379198061224998,0.6131403527334897,71.88083926257644,76.52003673070675,-4.024416661406235,-10.891916074217335,-11.820943519342677,-1.3504040204306307,13.3709175150136,3.7299957275390625,9.436313550326133,8.956003570556646,-4.997472771979886,22.90947991309318,1.97926539928838,15.932741741824913,-5.3100128173828125,89.80814915321473,9.925932312481052,6.97673817126827,1,-3.32501220703125,-13.430007934570312,-11.550003051757812,-8.990005493164062,14.379989624023438,3,0.10879214456957009,1.3871070949535056,162.99000549316406,-1.2368459798423257,158.86000061035156,2.044600596748015,160.6999969482422,0.10879214456957009 5692,2019-02-01,167.5500030517578,168.05999755859375,161.24000549316406,164.44000244140625,505600.0,0.01947062263098842,2.302667893284269,1.8511820964387244,72.93909113332418,75.80454169033133,-6.454658058620964,-12.370479580969288,-15.030826956008866,-4.8824094027158935,13.489644897347503,6.8199920654296875,9.072289007585937,10.66050033569337,-1.5882885603583645,22.909289231745106,4.536105887667503,16.78489478371924,-8.510009765625,94.79065519321318,16.64771956464682,6.12439444802587,2,-5.015007019042969,-14.950004577636719,-16.862499237060547,-13.785003662109375,13.410003662109375,4,0.0750820746160692,1.4379198061224998,164.35000610351562,1.3871070949535056,162.99000549316406,-1.2368459798423257,158.86000061035156,0.0750820746160692 5693,2019-02-04,169.0500030517578,169.5800018310547,166.57000732421875,167.5399932861328,328400.0,0.008952551314109103,1.3424015009380863,0.48553359140797875,77.34514211206601,75.74963104588676,-7.603583858864738,-12.512307601339216,-16.248175521608914,-6.7109822486528685,14.145181804410948,3.0099945068359375,9.021147921787588,10.891000366210932,-0.8364434661057487,22.618444198527612,5.0272784500525916,16.754722282369272,-9.649209594726557,95.31389130235344,17.304214110113364,5.863721916158339,2,-5.7550048828125,-15.69000244140625,-18.607498168945312,-15.285003662109375,11.759994506835909,0,0.057379454440307454,2.302667893284269,167.5500030517578,1.4379198061224998,164.35000610351562,1.3871070949535056,162.99000549316406,0.057379454440307454 5694,2019-02-05,170.22000122070312,170.61000061035156,168.8800048828125,169.5,212600.0,0.0069210183248982204,1.3066609700520833,0.4768189167340339,76.17275730899803,76.16553095248827,-8.194643370189453,-12.520672365011194,-17.107716940622254,-8.225565214980463,15.59500939202131,1.7299957275390625,8.959296283214144,10.915998840332037,-0.8272620597029174,22.65925974036699,5.04436839031456,16.787629290349514,-10.208455261230455,96.62922089226274,20.073444166818007,5.871630450017478,2,-6.410003662109375,-16.345001220703125,-20.804996490478516,-16.455001831054688,10.399993896484375,1,0.04970033717782152,1.3424015009380863,169.0500030517578,2.302667893284269,167.5500030517578,1.4379198061224998,164.35000610351562,0.04970033717782152 5695,2019-02-06,170.77999877929688,171.30999755859375,166.00999450683594,169.69000244140625,435400.0,0.0032898458146974896,3.9302493931952704,1.5138812359598186,75.80340897159729,75.24115810943344,-7.654913714529243,-11.900635761773941,-17.426878582383893,-9.141726288187243,17.19326284905089,5.3000030517578125,8.39425124293166,10.339496612548828,-1.2159367948953275,21.894930019992984,4.5617799088267645,16.11721331627089,-9.920576447753888,94.73685008038524,19.77809618883599,5.777716703722072,2,-5.989997863769531,-16.55500030517578,-21.797496795654297,-17.014999389648438,9.600006103515625,2,0.046902415763496075,1.3066609700520833,170.22000122070312,1.3424015009380863,169.0500030517578,2.302667893284269,167.5500030517578,0.046902415763496075 5696,2019-02-07,169.5500030517578,170.72000122070312,168.80999755859375,169.1699981689453,353800.0,-0.007202223540993313,-2.4727146622277707,0.348629504157684,71.20756974566174,73.96453164412175,-5.174036772724264,-9.67748137324753,-15.914760800609486,-8.294629431479962,18.745678468364645,1.970001220703125,7.893994197937502,8.164000701904286,-3.10600546841971,19.43400687222828,2.528997616742288,13.799003787066283,-7.64552319750976,82.52238437329058,9.778612967917127,5.635003085162003,2,-4.760002136230469,-15.325004577636719,-20.567501068115234,-15.785003662109375,11.349990844726591,3,0.046475903758125936,3.9302493931952704,170.77999877929688,1.3066609700520833,170.22000122070312,1.3424015009380863,169.0500030517578,0.046475903758125936 5697,2019-02-08,171.72999572753906,171.74000549316406,167.2899932861328,168.4600067138672,257300.0,0.01285752071095958,1.7051675679686848,8.605123674911662,69.81804112635115,73.16922339062461,-6.452346785513811,-10.910191245841673,-17.903020071471673,-10.864858424493548,20.06221314847143,4.45001220703125,7.807794423330222,9.387493896484386,-1.9894780383828845,20.764465831351657,3.6990079290507367,15.075979863918036,-8.88496410285643,99.82530983537582,28.662368537230847,5.688485967433639,2,-6.7249908447265625,-17.139991760253906,-22.747493743896484,-17.964996337890625,9.389999389648438,4,0.04076166176062768,-2.4727146622277707,169.5500030517578,3.9302493931952704,170.77999877929688,1.3066609700520833,170.22000122070312,0.04076166176062768 5698,2019-02-11,171.22999572753906,173.11000061035156,170.99000549316406,172.49000549316406,388900.0,-0.00291154726861631,-1.4367896730742247,-0.38532538193763943,70.31875113605207,73.10900813174494,-4.807104455466259,-9.60468463433142,-17.133838080429285,-10.671590096897717,21.216384908088575,2.1199951171875,7.499203161770254,8.063494110107428,-3.385068476556313,19.512056696771168,2.3392128167755573,13.787775403439298,-7.317567238638645,73.5210807511616,3.0260188927671834,5.724281293331865,2,-5.154998779296875,-15.444992065429688,-23.524993896484375,-17.464996337890625,8.999999999999972,0,0.05682422022488698,1.7051675679686848,171.72999572753906,-2.4727146622277707,169.5500030517578,3.9302493931952704,170.77999877929688,0.05682422022488698 5699,2019-02-12,175.00999450683594,175.6199951171875,171.66000366210938,172.94000244140625,411000.0,0.02207556429138502,1.4072945508851507,-1.6428381127688432,80.9290240643175,74.04606942899382,-6.766924831452258,-12.330658881466462,-20.876940610572575,-14.755101778149822,22.579513564082127,4.3899993896484375,7.212194823455718,10.772993469238287,-0.9106580635270234,22.456645002003597,4.931167702855618,16.614819235620956,-9.809905920932351,93.65243942134103,18.591365498965075,5.8418257663826605,2,-6.579994201660156,-15.524993896484375,-27.74748992919922,-21.2449951171875,7.32000732421875,1,0.03314098185136061,-1.4367896730742247,171.22999572753906,1.7051675679686848,171.72999572753906,-2.4727146622277707,169.5500030517578,0.03314098185136061 5700,2019-02-13,173.11000061035156,175.97999572753906,173.0,175.61000061035156,404900.0,-0.010856487949950533,-1.1911723457011747,-1.2077340979957099,76.9479638938732,74.60908327691568,-3.665960323849447,-9.587247664502968,-18.926228131431458,-13.163808914063338,23.635419125724656,2.9799957275390625,7.285315506232621,8.025499725341803,-3.650284953780698,19.701284404464303,2.1876073857805522,13.863392064903053,-6.242726979442551,66.97359826376452,-12.776580271782933,5.837892339561256,2,-4.5,-11.830001831054688,-25.107498168945312,-19.345001220703125,4.0699920654296875,2,0.04338278828696884,1.4072945508851507,175.00999450683594,-1.4367896730742247,171.22999572753906,1.7051675679686848,171.72999572753906,0.04338278828696884 5701,2019-02-14,173.1999969482422,174.22000122070312,171.3699951171875,172.1999969482422,299400.0,0.0005198794845664434,-1.1428587818225624,-0.4,73.67777325247854,74.69115906793283,-2.646918172230926,-8.866164451089674,-19.047878101831373,-13.556813968334097,24.419059966807293,2.850006103515625,7.734802766180934,7.3119964599609375,-4.2703293663921045,18.89432228631398,1.5208335467844165,13.103159373137458,-4.692433339939754,68.00922901873196,-11.792621416646966,5.791162913176525,2,-2.2050018310546875,-11.080001831054688,-24.58249282836914,-19.43499755859375,4.2400054931640625,3,0.04145501190000567,-1.1911723457011747,173.11000061035156,1.4072945508851507,175.00999450683594,-1.4367896730742247,171.22999572753906,0.04145501190000567 5702,2019-02-15,174.49000549316406,174.55999755859375,173.00999450683594,174.4499969482422,338200.0,0.007448086418311961,16.222956934554087,0.040008544921875,77.88115534977393,74.75071609434482,-3.183767633941443,-9.361842399019565,-20.40033578936962,-15.125127750117827,25.066649919637907,1.5500030517578125,7.889268241040867,7.793004608154291,-3.8208937691812253,19.406902985489808,1.9860554194865472,13.599953796822035,-4.637404103399035,70.1404178286609,-11.67547028221135,5.806949188667755,2,-3.4950103759765625,-11.225006103515625,-25.570003509521484,-20.725006103515625,5.1999969482421875,4,0.036735561932064176,-1.1428587818225624,173.1999969482422,-1.1911723457011747,173.11000061035156,1.4072945508851507,175.00999450683594,0.036735561932064176 5703,2019-02-19,174.4600067138672,175.9199981689453,173.30999755859375,174.24000549316406,323700.0,-0.0001719226222275383,-1.5095953519762904,5.498855835240275,84.03145230226805,75.62390442693038,-2.5766151604909453,-8.777707230385602,-20.215849241465946,-15.390644811469969,25.279351996225806,2.6100006103515625,8.038754672055774,7.125505828857428,-4.732944787532716,18.98395644524757,1.1962805206623557,13.0547311370525,-3.5044743433028316,67.02844224664952,-20.295761398063846,5.92922530819507,2,-3.4650115966796875,-10.965011596679688,-25.29000473022461,-20.69500732421875,4.089996337890625,1,0.03817487187331925,16.222956934554087,174.49000549316406,-1.1428587818225624,173.1999969482422,-1.1911723457011747,173.11000061035156,0.03817487187331925 5704,2019-02-20,174.66000366210938,175.8699951171875,173.5,174.5,242000.0,0.001146377052307468,-1.1944362028285225,0.7272853377722291,80.7267339318472,76.1709405336248,-2.3250703803404633,-8.331376078574124,-20.3058181120486,-15.913861709649495,25.78363409351343,2.3699951171875,7.93240608423406,6.644002532958979,-5.255452871055013,18.54345793697297,0.6942748309519686,12.593730234965989,-2.800067887289572,71.36677026754181,-14.679474462032417,5.949727702006998,2,-3.0250091552734375,-10.855003356933594,-26.670001983642578,-20.895004272460938,5.6299896240234375,2,0.031890484075593806,-1.5095953519762904,174.4600067138672,16.222956934554087,174.49000549316406,-1.1428587818225624,173.1999969482422,0.031890484075593806 5705,2019-02-21,174.49000549316406,175.58999633789062,172.9600067138672,174.5500030517578,242700.0,-0.0009733090884057605,1.4579524549719778,-0.3749761586877742,78.48318830317717,76.97934259557097,-1.7583760671245727,-7.285811504535161,-19.837873781494665,-16.071193587054125,26.25036173369298,2.6299896240234375,7.566452656690558,5.681004333496105,-5.686768774665438,17.04877744165765,-0.002882220584666584,11.364890887576877,-1.8884589268547813,68.57161062279292,-16.296576492375223,5.683886554080765,2,-2.855010986328125,-9.665008544921875,-26.830005645751953,-20.725006103515625,8.220001220703125,3,0.044930919199253294,-1.1944362028285225,174.66000366210938,-1.5095953519762904,174.4600067138672,16.222956934554087,174.49000549316406,0.044930919199253294 5706,2019-02-22,175.47999572753906,177.16000366210938,174.75,175.3000030517578,329900.0,0.005673621429359121,-2.765634313234628,-3.0,75.4330021219453,77.60322715063698,-2.032472900550033,-7.280237103714569,-20.577069613055016,-17.408753564091484,27.010117433664295,2.6699981689453125,7.23309234880179,5.801995086669933,-4.746550857316379,16.350541030656245,0.5277221146767772,11.07626805866309,-2.519989013671875,59.999782017140724,-22.637839395276153,5.274272971993163,2,-1.4049911499023438,-9.144996643066406,-27.337493896484375,-21.714996337890625,11.970001220703125,4,0.00968769654452073,1.4579524549719778,174.49000549316406,-1.1944362028285225,174.66000366210938,-1.5095953519762904,174.4600067138672,0.00968769654452073 5707,2019-02-25,175.00999450683594,177.38999938964844,174.9199981689453,177.38999938964844,483000.0,-0.0026783749267516033,1.0756270195414679,-13.222787385554426,70.46704995378337,77.61970479705157,-1.17146701192695,-6.069189498434184,-19.837543860186543,-17.297054499046368,27.36815212870414,2.470001220703125,6.879146329856837,4.663993835449219,-5.426104883615551,14.754092554513988,-0.3810555240831661,9.709043194981604,-2.04998779296875,46.27519598793073,-33.323105648631,5.045049359532387,2,-0.6299972534179688,-8.549995422363281,-26.49249267578125,-21.2449951171875,12.600006103515653,0,0.013884966635293372,-2.765634313234628,175.47999572753906,1.4579524549719778,174.49000549316406,-1.1944362028285225,174.66000366210938,0.013884966635293372 5708,2019-02-26,174.8300018310547,176.3000030517578,173.19000244140625,174.66000366210938,327600.0,-0.001028470838413842,1.0,-0.07142765553674925,66.9860489069751,76.07048533512464,-0.4773043237837271,-5.034454464417877,-19.486755813634204,-17.469190637618965,27.786066733804805,3.1100006103515625,6.777749840420768,3.777500915527355,-5.406879010089085,12.961880841143795,-0.814689047280865,8.369690878335575,2.55999755859375,42.21214918504843,-33.77646408863528,4.592189962808223,2,-0.45000457763671875,-7.6300048828125,-24.78499984741211,-21.06500244140625,13.709991455078125,1,0.02779843596322773,1.0756270195414679,175.00999450683594,-2.765634313234628,175.47999572753906,1.4579524549719778,174.49000549316406,0.02779843596322773 5709,2019-02-27,176.8300018310547,176.9499969482422,173.27000427246094,173.94000244140625,553200.0,0.011439684144902484,1.3514408147147865,17.000179517099003,70.15328969505731,75.31552153525622,-2.4495866843200247,-5.922826087488346,-21.215051520658307,-19.75274904435554,28.43327291616132,3.67999267578125,6.658064948200206,4.879000854492176,-2.649924005908673,12.407925714893025,1.1145384242917373,8.643463284692615,0.55999755859375,87.35895068957441,13.174201085370413,3.764462430200425,2,-2.4500045776367188,-9.6300048828125,-24.86499786376953,-23.06500244140625,8.149993896484347,2,0.009726863105200989,1.0,174.8300018310547,1.0756270195414679,175.00999450683594,-2.765634313234628,175.47999572753906,0.009726863105200989 5710,2019-02-28,177.25999450683594,186.1499938964844,176.9199981689453,186.0,976800.0,0.002431672630937687,1.0420359695836678,-3.024223992734914,77.12882705655969,75.6989719579319,-2.490945012047746,-5.51151033295946,-21.20316378600876,-20.466838065167423,29.20186403650954,9.319992065429716,6.596619657463862,4.595494079589855,-2.0052509071984446,11.196239066378155,1.2951215861957053,7.895866572984005,-4.0699920654296875,31.40428046991443,-40.00216405772642,3.3003724933941543,2,2.2950057983398438,-5.680000305175781,-24.409996032714844,-23.4949951171875,8.57000732421875,3,0.01709352856366042,1.3514408147147865,176.8300018310547,1.0,174.8300018310547,1.0756270195414679,175.00999450683594,0.01709352856366042 5711,2019-03-01,182.22999572753903,182.8600006103516,178.33999633789062,179.64999389648438,677000.0,0.028037918169468545,1.3541617824118946,-0.2951945319797099,80.88240837978293,76.03244451682178,-6.755778973075792,-9.563638734742568,-25.55835909515463,-25.585704279677856,29.759120486451053,5.600006103515653,5.9983609983736415,8.671495819091774,1.9697302019188783,15.37326143626467,5.320613010505326,12.022378627678222,-8.959991455078097,69.75308060554791,1.8612328821335353,3.3508828085864457,3,-2.674995422363253,-10.650001525878878,-28.80749511718747,-28.464996337890597,4.180007934570341,4,0.002634094263196163,1.0420359695836678,177.25999450683594,1.3514408147147865,176.8300018310547,1.0,174.8300018310547,0.002634094263196163 5712,2019-03-04,180.1300048828125,183.7899932861328,177.5500030517578,182.3800048828125,666200.0,-0.011523848400163073,1.4615458698753407,-0.8720924043221473,73.92480682413887,74.90948390814077,-4.214857255840229,-6.822664274225588,-22.973601561304406,-23.62227454951136,29.934019164695503,6.239990234375,5.577265499469462,5.9425048828125,-0.7462085831061529,12.631218348731153,2.5981481498531878,9.286861615771812,-6.602400817871086,53.54943686083162,-13.067295014204902,3.344356732959321,3,-0.5750045776367188,-7.920005798339844,-26.592506408691406,-26.365005493164062,6.529998779296875,0,0.040637272342227915,1.3541617824118946,182.22999572753903,1.0420359695836678,177.25999450683594,1.3514408147147865,176.8300018310547,0.040637272342227915 5713,2019-03-05,178.75,182.0399932861328,178.72999572753906,179.74000549316406,567200.0,-0.0076611605252011605,-5.427092129238701,0.44000244140625,61.54325075046086,72.77798577687562,-2.4164351769988173,-4.931542552805695,-20.990110330440643,-22.30074193095706,29.903287055082206,3.30999755859375,5.34243384332575,4.077500152587902,-2.447395515148628,10.602395820324432,0.815052318719637,7.339947986456167,-4.969948138427725,42.54658495467961,-19.797268664887127,3.262447833868268,3,0.8050003051757812,-6.540000915527344,-25.057498931884766,-24.985000610351562,9.169998168945312,1,0.04956643698098784,1.4615458698753407,180.1300048828125,1.3541617824118946,182.22999572753903,1.0420359695836678,177.25999450683594,0.04956643698098784 5714,2019-03-06,178.67999267578125,179.7899932861328,177.1999969482422,178.52000427246094,420900.0,-0.000391649366258795,1.1764769995191537,-0.16160355111665972,69.38065369720879,71.76659304287914,-1.9179136667570447,-4.421952731753322,-20.226971858181855,-22.251407284059184,29.52886673378878,2.589996337890625,4.877630044493117,3.5844932556152287,-2.8208405987531364,9.989827109983594,0.3818263284310319,6.7871601827994255,-4.652541973510722,19.068205000190055,-40.926536489739654,3.2026669271841843,3,0.9900054931640625,-6.469993591308594,-24.477493286132812,-25.36998748779297,9.910003662109375,2,0.05518245474882444,-5.427092129238701,178.75,1.4615458698753407,180.1300048828125,1.3541617824118946,182.22999572753903,0.05518245474882444 5715,2019-03-07,178.7899932861328,180.02000427246094,177.42999267578125,177.8699951171875,446800.0,0.0006156291407015679,-1.8777857839189591,5.7504053409632805,69.42321925811885,71.09883939134286,-1.5129155240773287,-4.111916311867958,-19.511893326183042,-22.219903745768647,29.979286624217828,2.5900115966796875,4.303374223296316,3.2939941406249886,-2.9754332994872925,9.56342158073727,0.15928042056884806,6.428707860681129,-4.520091719978012,24.127423694435056,-33.41377527883738,3.1347137200561406,3,0.8800048828125,-6.194999694824219,-24.12749481201172,-25.47998809814453,10.760009765625,3,0.0346216380885469,1.1764769995191537,178.67999267578125,-5.427092129238701,178.75,1.4615458698753407,180.1300048828125,0.0346216380885469 5716,2019-03-08,177.42999267578125,178.39999389648438,174.5500030517578,177.02000427246094,635600.0,-0.0076066931115940095,2.276600718139849,0.44564045577430217,60.165947518543305,69.95427245409397,0.17073576207451424,-2.24647557622518,-17.216641224098055,-20.689742823812026,30.096209042635152,4.239990234375,3.923389859675524,1.539994049072277,-4.11654239597064,7.196530494115194,-1.2882741734491958,4.36826227159375,-2.9224892630198553,31.168751816524427,-23.755146900641314,2.828268222521464,3,2.2400054931640625,-3.7349929809570312,-22.607494354248047,-24.11998748779297,12.530014038085938,4,0.04734266754225036,-1.8777857839189591,178.7899932861328,1.1764769995191537,178.67999267578125,-5.427092129238701,178.75,0.04734266754225036 5717,2019-03-11,178.72999572753906,180.16000366210938,177.8699951171875,177.8699951171875,474000.0,0.0073268506195189875,-4.325597487624421,2.0976217946332203,63.57277277665688,69.57501955072529,-0.6102685628647464,-3.157029979116629,-17.74172109423739,-21.896361530415277,30.769089918076816,2.730010986328125,3.6893489138114433,2.4899971008300668,-2.9446457924609035,7.924639994121037,-0.22732434581541838,5.207318547475552,-4.17999267578125,55.80771863489683,2.3152036248683032,2.717321446645486,3,0.9800033569335938,-5.034996032714844,-22.75749969482422,-25.41999053955078,10.669998168945341,0,0.04296988820095948,2.276600718139849,177.42999267578125,-1.8777857839189591,178.7899932861328,1.1764769995191537,178.67999267578125,0.04296988820095948 5718,2019-03-12,180.9600067138672,181.97000122070312,178.14999389648438,179.0500030517578,491200.0,0.012476982261710567,-1.0592909434893476,2.22093291460407,67.73650056404274,69.306487425057,-2.1001474531965414,-4.870426823641196,-19.197150337073595,-23.980911234475457,31.34762764779952,3.82000732421875,3.587542438394337,4.233507537841803,-1.0527720741554845,9.51978714983909,1.5903677318431733,6.876647343840432,-6.410003662109375,86.38821083456548,33.704383175565674,2.6431398059986373,3,-0.6100082397460938,-4.880012512207031,-23.39250946044922,-27.650001525878906,6.1299896240234375,1,0.03149865570714194,-4.325597487624421,178.72999572753906,2.276600718139849,177.42999267578125,-1.8777857839189591,178.7899932861328,0.03149865570714194 5719,2019-03-13,180.80999755859372,184.1100006103516,180.6499938964844,182.0,534500.0,-0.0008289630288899064,-3.582760711398717,-0.6230367328678629,67.81282443194569,68.2713760223221,-1.4820589794076113,-4.494027849614554,-18.22061405154463,-23.724594629215773,31.660518432826912,3.4600067138671875,3.6642324539005244,3.793498229980429,-1.7274502323593026,9.31444669232016,1.0330239988105632,6.553972461150295,-6.02799468994138,65.48113081063086,14.195338913692424,2.760474231169871,3,-1.479995727539034,-4.730003356933565,-22.482498168945284,-27.49999237060544,5.779998779296903,2,0.039323050198302845,-1.0592909434893476,180.9600067138672,-4.325597487624421,178.72999572753906,2.276600718139849,177.42999267578125,0.039323050198302845 5720,2019-03-14,180.6199951171875,181.19000244140625,179.77000427246094,180.50999450683597,512000.0,-0.0010508403515941955,1.2719693363118125,-0.09243729804582712,65.17117479041711,66.52568340128146,-0.8552573673489974,-3.9131783521128227,-17.18763913147029,-23.425915363669674,31.822833095297078,1.4199981689453125,3.8688791979504344,3.2279960632324105,-2.194929743027757,8.650921869492578,0.5165331601023411,5.93945896636248,-5.610632427978516,63.49365706660859,12.760298726422072,2.7114629031300823,3,-1.2899932861328125,-4.540000915527344,-21.777496337890625,-26.914993286132812,8.419998168945312,3,0.04412579690046026,-3.582760711398717,180.80999755859372,-1.0592909434893476,180.9600067138672,-4.325597487624421,178.72999572753906,0.04412579690046026 5721,2019-03-15,180.3800048828125,181.58999633789062,179.2899932861328,180.27999877929688,757700.0,-0.0013287024740493703,-1.211523225446756,0.9091413510891515,66.06824721237291,65.65273233330745,-1.0116737203663604,-3.275643654610093,-16.09234125819711,-22.99706596207801,32.431512499266546,2.3000030517578125,3.8582670411649644,2.6290054321289062,-2.571526158268398,7.82953702252621,0.028739636930254164,5.229271227327558,-5.147829569457997,40.224480064556175,-10.61539964325361,2.600265795198657,3,-1.0500030517578125,-3.6600112915039062,-20.87250518798828,-26.32500457763672,11.819992065429688,4,0.05083711010487435,1.2719693363118125,180.6199951171875,-3.582760711398717,180.80999755859372,-1.0592909434893476,180.9600067138672,0.05083711010487435 5722,2019-03-18,180.8999938964844,181.41000366210938,179.35000610351562,180.80999755859372,353700.0,0.0028827419868944215,2.7116542490308744,0.8999084528537878,67.8005600556298,66.34798892277067,-1.5767674911794813,-3.4686284058825834,-15.560228245624131,-23.271680940065124,33.010846257409376,2.05999755859375,3.7422624280865477,2.828495025634794,-2.3156165547645173,7.972606606034105,0.25643923543512415,5.400550815834464,-5.449462211467306,46.14088762016949,-5.5511489197533095,2.5720557901996615,3,-1.569992065429716,-4.18000030517581,-21.392494201660185,-26.844993591308622,12.010009765624972,0,0.05008299128283644,-1.211523225446756,180.3800048828125,1.2719693363118125,180.6199951171875,-3.582760711398717,180.80999755859372,0.05008299128283644 5723,2019-03-19,181.1199951171875,182.05999755859372,180.07000732421875,181.3800048828125,378300.0,0.0012161483036257081,1.4567854720820343,-2.8891149542199455,64.04712536285837,65.75537466339841,-1.5927224812689929,-3.3350890453966713,-14.897951364783978,-23.279421817610796,33.41648726432146,1.9899902343749716,3.0734354587079338,2.7154968261718864,-2.305021709795568,7.736015362139341,0.20523755818817335,5.225756094155599,-5.455474187941064,37.96678527560728,-8.833021092043978,2.5102592679837232,3,-1.7899932861328125,-2.5499954223632812,-21.322490692138672,-26.849990844726562,10.80999755859375,1,0.04571554219587748,2.7116542490308744,180.8999938964844,-1.211523225446756,180.3800048828125,1.2719693363118125,180.6199951171875,0.04571554219587748 5724,2019-03-20,180.22999572753903,181.6499938964844,179.2899932861328,181.3600006103516,343100.0,-0.004913866020549662,1.7602484250351886,4.34600938967158,59.440556727152014,64.64618993773541,-0.5137605231222722,-2.1148326380576066,-13.23581599033858,-22.145693379197525,33.73654839253583,2.360000610351591,2.6084243808624876,1.546997833251936,-3.209971359790046,6.303967026293918,-0.831486763269055,3.925482429772927,-4.355765338947833,33.93505384636504,-14.200307005374214,2.378484596520986,3,-0.8999938964843466,-1.4700012207030966,-19.299995422363253,-25.274993896484347,14.430007934570341,2,0.03806248001427104,1.4567854720820343,181.1199951171875,2.7116542490308744,180.8999938964844,-1.211523225446756,180.3800048828125,0.03806248001427104 5725,2019-03-21,182.3300018310547,182.5,179.02999877929688,179.72999572753906,620600.0,0.011651812424666064,1.360543087878096,-2.300880414821101,50.3888257391487,63.559843073358245,-2.3007579004994625,-3.791776836464294,-14.546897627974374,-23.879825772779554,34.32163324339709,3.470001220703125,2.6123282077408305,3.2550041198730355,-1.3363554047782884,7.846363644524359,0.9593243575473593,5.550683882198712,-6.250256172305626,95.10091904489688,47.64699637549991,2.295679762325664,3,-1.3400039672851562,-3.57000732421875,-18.372501373291016,-26.12000274658203,11.259994506835938,3,0.023364199331184166,1.7602484250351886,180.22999572753903,1.4567854720820343,181.1199951171875,2.7116542490308744,180.8999938964844,0.023364199331184166 5726,2019-03-22,177.17999267578125,182.4499969482422,177.10000610351562,182.02999877929688,508400.0,-0.02824553887760828,-1.1357337345507927,-1.8653825838937992,40.72908274830248,61.021655292429976,3.1402949641418445,1.5727580696002974,-8.735037747281979,-18.435362597527018,34.365779158436254,5.3499908447265625,2.3867536515260497,-1.9800048828124943,-6.348679767837467,2.3886700022124785,-4.164342325324981,0.2043325596999921,-0.8988420522774732,1.4812344939445146,-43.334413229394976,2.184337442512489,3,3.4250106811523438,1.5800018310546875,-12.234992980957031,-20.789993286132812,18.620010375976562,4,0.06693758381655424,1.360543087878096,182.3300018310547,1.7602484250351886,180.22999572753903,1.4567854720820343,181.1199951171875,0.06693758381655424 5727,2019-03-25,177.44000244140625,177.75,175.5500030517578,176.4600067138672,476300.0,0.0014674894252919568,1.7500119209971676,-0.20206072046562845,45.57135193133048,58.558860999906386,2.9927789622871046,1.5854178791657887,-8.379716064879176,-18.343405992997532,34.171577712106604,2.1999969482421875,2.150213706624811,-1.8414955139160156,-5.844017932747306,2.161026904915275,-3.842756723331661,0.1597656954996296,8.709991455078153,27.194247763324004,-17.168642735527033,2.0012612094156523,3,2.3899993896484375,2.1149978637695312,-10.88250732421875,-21.050003051757812,15.069992065429716,0,0.08318301568841524,-1.1357337345507927,177.17999267578125,1.360543087878096,182.3300018310547,1.7602484250351886,180.22999572753903,0.08318301568841524 5728,2019-03-26,179.69000244140625,180.3800048828125,175.89999389648438,179.17999267578125,320700.0,0.012680342476567574,3.74071562358716,0.5204203970416504,52.97586292471864,56.9103097213256,0.6075768706209317,-0.2970441798894399,-10.044863952384873,-20.229572943846478,34.807464612361464,4.480010986328125,2.2400450904235925,0.16550445556640625,-3.245498175612653,3.5765070867454654,-1.5399968600231375,1.87100577115595,6.247991638183635,59.568362698282016,11.509914718379385,1.7055013155895342,3,-0.6650009155273438,-0.13500213623046875,-12.560005187988281,-23.300003051757812,11.69000244140625,1,0.07357115610821996,1.7500119209971676,177.44000244140625,-1.1357337345507927,177.17999267578125,1.360543087878096,182.3300018310547,0.07357115610821996 5729,2019-03-27,178.5500030517578,181.07000732421875,176.7899932861328,180.19000244140625,334600.0,-0.006344256075238031,1.5176485371797346,-3.2156235040689327,49.333361590302204,55.15055269909062,1.5570200491509922,1.03129539929256,-8.284127546639382,-18.766837316610463,35.38778981161502,4.2800140380859375,2.1341212850604165,-1.0604949951171818,-4.2659958805364795,2.145005890302116,-2.663245437826845,0.5422554475924812,7.180231207275426,43.165486579944016,-7.592904896746958,1.6027504427096502,3,0.47499847412109375,1.0049972534179688,-11.305007934570312,-22.160003662109375,13.940002441406278,2,0.07493693304583626,3.74071562358716,179.69000244140625,1.7500119209971676,177.44000244140625,-1.1357337345507927,177.17999267578125,0.07493693304583626 5730,2019-03-28,180.2899932861328,180.6100006103516,178.25999450683594,179.02000427246094,426200.0,0.009745114559704726,1.4607346573569155,-0.7743838331208888,57.780188999570775,54.2296573421126,-0.2622858827928951,-0.4954583394872998,-9.452892673092265,-20.224186918718203,34.439689997045434,2.3500061035156534,1.7687020007371927,0.5279953002929574,-2.49072429264794,3.5467148932338546,-0.9813644961774912,2.037355096763406,5.236636348754928,68.69557140898456,14.82061773826166,1.5093597964704446,3,-1.2649917602539062,-0.7349929809570312,-12.569995880126953,-23.899993896484375,12.310012817382784,3,0.07970498037109786,1.5176485371797346,178.5500030517578,3.74071562358716,179.69000244140625,1.7500119209971676,177.44000244140625,0.07970498037109786 5731,2019-03-29,182.7100067138672,183.1499938964844,181.19000244140625,181.97999572753903,396500.0,0.01342289377033623,1.4347941466372987,0.5748167727982922,60.20514040411467,53.385721825277585,-2.5893262581553245,-3.0331793886398657,-11.29305362396127,-22.40194003607911,33.63170327642158,2.860000610351591,1.4563151738440752,2.924008178710949,-0.18365281306128622,6.031669170483184,1.3701776828248455,4.477838674597052,2.6170903893579407,94.21068799151897,38.9038892228247,1.5538304958861149,3,-3.3600082397460938,-3.040008544921875,-14.480010986328125,-26.32000732421875,6.209991455078125,4,0.0595478584873681,1.4607346573569155,180.2899932861328,1.5176485371797346,178.5500030517578,3.74071562358716,179.69000244140625,0.0595478584873681 5732,2019-04-01,187.4499969482422,187.75,184.0500030517578,184.0500030517578,352900.0,0.02594269640522784,-1.1764727001822082,4.657455791981759,64.74326977471628,53.46307120437291,-7.043152115342309,-7.5855724771969335,-15.424197489641983,-26.903817362105542,32.936495590645244,5.0399932861328125,1.3449917616508742,7.297998809814459,2.6682821626789632,11.927715456949954,4.983140486246697,9.61285713338222,-11.899993896484375,97.46832998112289,44.1890615294668,2.314858323567751,4,-5.799995422363281,-6.9799957275390625,-17.2449951171875,-30.469993591308594,3.4799957275390625,0,0.04454524534252835,1.4347941466372987,182.7100067138672,1.4607346573569155,180.2899932861328,1.5176485371797346,178.5500030517578,0.04454524534252835 5733,2019-04-02,187.6100006103516,188.3600006103516,185.5399932861328,187.42999267578125,375800.0,0.0008535804999429963,2.35713572083806,0.052943605209547814,65.44051256216648,54.12973296381896,-6.912676117533664,-7.4286440506204485,-15.070551660210953,-26.789308461939555,32.23692543808712,2.8200073242187784,1.2536934468197387,7.015002441406267,1.366639219599648,12.663365663212886,4.1908208305029575,9.839184052309577,-11.815997619628945,93.51772234033014,40.055939918310955,2.8241816109033078,4,-5.654998779296903,-6.834999084472685,-17.19000244140628,-30.514999389648466,2.899993896484375,1,0.026117978149049703,-1.1764727001822082,187.4499969482422,1.4347941466372987,182.7100067138672,1.4607346573569155,180.2899932861328,0.026117978149049703 5734,2019-04-03,188.5399932861328,189.8000030517578,187.5200042724609,188.6300048828125,456300.0,0.004957052783730376,-1.140854353074308,-0.500042383656783,67.39894569519015,56.01974629226801,-7.308498644080572,-7.991820227805334,-15.44357586635303,-27.43180361430973,32.14535873152493,2.2799987792969034,1.1163027440899782,7.4519950866699105,0.8643071378496074,14.039683035490214,4.158151112259759,10.745839061080062,-12.243350390625011,89.08137926657376,35.36473309372792,3.293843974410146,4,-5.864990234375,-7.0049896240234375,-17.749996185302734,-31.444992065429688,3.3400115966796875,2,0.01506317862422768,2.35713572083806,187.6100006103516,-1.1764727001822082,187.4499969482422,1.4347941466372987,182.7100067138672,0.01506317862422768 5735,2019-04-04,184.97999572753903,188.92999267578125,183.1499938964844,188.92999267578125,329500.0,-0.01888192259130428,1.9265839214731746,43.88320054246514,58.81900023344533,58.029737123950554,-3.724767477638835,-4.157461032096279,-11.279123023612044,-23.712104657748228,31.457315601900003,5.779998779296847,0.995802459375227,3.5824974060058423,-3.1310359188385917,10.296030730850276,0.22573074358362533,6.939264068428059,-7.873151222656219,44.01850194500778,-10.933691460242422,3.3567666624222134,4,-2.3049926757812216,-2.8049926757812216,-14.189998626708956,-27.88499450683591,-1.009994506835909,3,0.040599037404491556,-1.140854353074308,188.5399932861328,2.35713572083806,187.6100006103516,-1.1764727001822082,187.4499969482422,0.040599037404491556 5736,2019-04-05,185.8300018310547,187.05999755859372,184.8300018310547,185.6300048828125,342000.0,0.004595124462904776,-1.4777688297376024,-0.05063217791375457,59.33359409801315,59.558875142470846,-3.5969966014135366,-4.580750408935899,-11.485248080418103,-24.55360056283928,31.75736253147837,2.229995727539034,1.0576045306067385,4.012503051757818,-2.706954080378722,10.731960183894358,0.6527744856895481,7.372231617826088,-7.96156781335938,40.300815713089015,-15.114673540069795,3.359728566068268,4,-2.9800033569335938,-3.654998779296875,-10.262504577636719,-24.355003356933594,0.1999969482421875,4,0.03643116937929003,1.9265839214731746,184.97999572753903,-1.140854353074308,188.5399932861328,2.35713572083806,187.6100006103516,0.03643116937929003 5737,2019-04-08,186.41000366210938,186.6199951171875,184.0800018310547,185.72000122070312,216200.0,0.0031211420402501577,3.576624876278456,3.450064850843061,59.880471956224305,60.32605392374926,-3.096415692524772,-4.802090107553852,-11.51579798682144,-25.060638734474367,31.652790263958885,2.5399932861328125,1.170418106145064,4.208504486083996,-2.6444940067117386,11.06150297887973,0.7820052396861286,7.635003732481863,-7.825675502370331,49.02263575140806,-8.244740191923142,3.4264992463978685,4,-3.1150054931640625,-4.2350006103515625,-10.842506408691406,-24.93500518798828,0.5399932861328125,0,0.01346491313516407,-1.4777688297376024,185.8300018310547,1.9265839214731746,184.97999572753903,-1.140854353074308,188.5399932861328,0.01346491313516407 5738,2019-04-09,186.66000366210938,187.3699951171875,185.38999938964844,185.38999938964844,250500.0,0.0013411297413692402,-2.118093018226382,1.840579389650597,62.30387098770948,61.76722163457229,-2.5186048001084202,-4.851926282812997,-11.171486605241,-25.127382930699866,31.27674984426465,1.9799957275390625,1.9076544485314741,4.173504638671886,-2.9315640499708593,11.278573327314632,0.6209702943505135,7.726038982993259,-7.4027350088491914,52.78202907196841,-7.129525106083399,3.5525343443213773,4,-2.6300048828125,-4.4850006103515625,-10.777503967285156,-25.18500518798828,4.779998779296875,1,0.022875757687230047,3.576624876278456,186.41000366210938,-1.4777688297376024,185.8300018310547,1.9265839214731746,184.97999572753903,0.022875757687230047 5739,2019-04-10,187.9199981689453,188.9600067138672,186.66000366210938,186.88999938964844,205900.0,0.006750211518889548,-2.087272652793708,0.8110199324770818,61.05178815570836,62.1307326519209,-2.58112191053263,-5.851980126087767,-11.750957414229788,-26.197808591520214,30.640806444853574,2.3000030517578125,2.6325518812238045,5.077999114990234,-2.3767648927500886,12.532763122730557,1.3506171111200729,8.805381118860396,-8.030165451775275,82.09972029992244,25.53893863627684,3.7273820038701575,4,-2.4249954223632812,-5.7449951171875,-12.037498474121094,-26.44499969482422,-0.3899993896484375,2,0.0137824412682368,-2.118093018226382,186.66000366210938,3.576624876278456,186.41000366210938,-1.4777688297376024,185.8300018310547,0.0137824412682368 5740,2019-04-11,188.58999633789062,188.75999450683597,187.4600067138672,187.75999450683597,217800.0,0.003565337247092515,1.2222048332615445,0.805827975467366,77.4147164841868,64.04290777192892,-2.1791063447481918,-6.212804727322464,-11.851758295166945,-26.616212935695103,30.282655171277433,1.2999877929687784,3.132847894874544,5.349497222900396,-2.4492918971583606,13.148286342959153,1.4501026628710179,9.248891782929775,-8.105553400645334,92.4178277509568,27.69644374226094,3.8993945600293736,4,-2.1149978637695312,-6.4149932861328125,-12.64999771118164,-27.11499786376953,-3.9199981689453125,3,0.017445297252285163,-2.087272652793708,187.9199981689453,-2.118093018226382,186.66000366210938,3.576624876278456,186.41000366210938,0.017445297252285163 5741,2019-04-12,189.5500030517578,189.80999755859372,188.3300018310547,189.8000030517578,187100.0,0.005090443462054894,9.963377416075343,-0.3012041547936494,78.1497064225259,65.53251184390777,-2.309715784383542,-6.799191999773541,-12.263520336463387,-27.388181787857036,30.1523048845868,1.479995727539034,3.8935393968043854,5.851004028320318,-2.3095332361880025,14.011541292828639,1.7707353960661578,9.931272660574479,-8.506626507641784,95.46257066848506,24.920460395229213,4.080268632254164,4,-3.07000732421875,-7.370002746582031,-13.41750717163086,-28.07500457763672,-3.6900024414062216,4,-0.02943815215624679,1.2222048332615445,188.58999633789062,-2.087272652793708,187.9199981689453,-2.118093018226382,186.66000366210938,-0.02943815215624679 5742,2019-04-15,189.9600067138672,190.5,188.9199981689453,189.8300018310547,228700.0,0.0021630369586300713,1.6115917173194785,-0.52001953125,76.10575807951784,66.71753912361348,-2.5996082794023323,-6.84667289916456,-12.212372679258863,-27.574079725789204,30.06392036089178,1.5800018310546875,4.4211958332588495,5.808007049560558,-2.6969122217186907,14.312926320839807,1.5555474139209196,10.060466685200197,-8.21530048859293,89.43261797192503,16.779396242861594,4.252459635639625,4,-3.135009765625,-6.935005187988281,-13.277507781982422,-28.485008239746094,-4.4300079345703125,0,-0.020688607052378183,9.963377416075343,189.5500030517578,1.2222048332615445,188.58999633789062,-2.087272652793708,187.9199981689453,-0.020688607052378183 5743,2019-04-16,189.3999938964844,191.0,188.6300048828125,190.7899932861328,272500.0,-0.0029480564202459814,1.6187605904519435,-10.691901408450486,78.41797866328616,67.94187612006859,-1.965696861446304,-5.939035188691321,-11.236564880850636,-26.65458312298037,29.880443023003174,2.3699951171875,4.744981866524029,4.833994293212925,-3.853629317419717,13.521617903845566,0.4901824878965897,9.17780609852926,-6.779758293737558,63.13346881086886,-12.70241946467965,4.343811805316326,4,-2.324996948242216,-6.124992370605497,-12.697494506835966,-27.92499542236331,-9.289993286132841,1,-0.012935570365336213,1.6115917173194785,189.9600067138672,9.963377416075343,189.5500030517578,1.2222048332615445,188.58999633789062,-0.012935570365336213 5744,2019-04-17,187.08999633789062,190.32000732421875,186.4900054931641,190.17999267578125,248100.0,-0.012196397217712152,1.2729808293111242,2.223019924254944,67.29398908291347,68.88354154778727,0.13073678979495185,-3.2556726168392345,-8.56676023155677,-23.9907331370855,29.690194615320543,3.830001831054659,4.52241332876406,2.180996704101574,-6.325619525725585,10.687612933928733,-2.0723114108120058,6.4343048190151535,-3.464189007473408,13.3035826056354,-60.81505234272035,4.253308114913582,4,0.45000457763671875,-3.8149948120117188,-8.875,-25.44499969482422,-4.940002441406222,2,0.023250874919358955,1.6187605904519435,189.3999938964844,1.6115917173194785,189.9600067138672,9.963377416075343,189.5500030517578,0.023250874919358955 5745,2019-04-18,186.58999633789062,186.97000122070312,184.25999450683597,186.97000122070312,360100.0,-0.002672510608728529,13.26300995823949,0.1229790722250205,60.93570581339036,69.06155396060696,0.9869173287795263,-2.5509492908462903,-7.723397898879966,-23.17707166740928,29.027736400452014,2.830001831054659,4.244767541155909,1.4679969787597713,-6.979850596123413,9.915844553642955,-2.7559268086818065,5.691920766201349,4.410003662109375,34.56973193000857,-35.47865618658051,4.223923787441591,4,0.9500045776367188,-3.3149948120117188,-8.884998321533203,-24.94499969482422,-6.190002441406222,3,0.005037796558525098,1.2729808293111242,187.08999633789062,1.6187605904519435,189.3999938964844,1.6115917173194785,189.9600067138672,0.005037796558525098 5746,2019-04-22,189.0399932861328,189.67999267578125,184.97999572753903,185.6199951171875,285500.0,0.013130376742199745,1.000000000000012,-8.999879537423707,55.145615150928556,68.53545876001854,-1.0726591128175471,-4.286646042676836,-9.75483144315183,-25.270907883250118,29.3080919688992,4.699996948242216,3.8705003046397053,3.3249938964843864,-4.410520057249585,11.060507850218357,-0.5427630803825991,7.192750873351372,1.8252066040039097,70.91980539400005,4.160580558600401,3.867756976866986,4,-1.4099960327148438,-5.764991760253906,-11.33499526977539,-27.394996643066406,-9.67999267578125,0,-0.02311677566859105,13.26300995823949,186.58999633789062,1.2729808293111242,187.08999633789062,1.6187605904519435,189.3999938964844,-0.02311677566859105 5747,2019-04-23,192.1999969482422,193.44000244140625,189.5200042724609,189.97000122070312,415100.0,0.016716058899379993,-1.5047994656968335,0.6520458834709748,62.43900623583694,68.55047378758826,-3.7157290873781506,-6.623775468473838,-12.52120074386022,-28.112955950624098,30.428062386402345,4.4000091552734375,4.053156296516818,5.746997833251953,-1.4629088536312054,12.956904520135112,2.142044489810388,9.351951176693518,-7.940002441406222,86.49232656439847,22.1628962683522,3.604953343441574,4,-3.3499984741210938,-7.704994201660156,-14.174999237060547,-30.55500030517578,-11.509994506835938,1,-0.0329864538946788,1.000000000000012,189.0399932861328,13.26300995823949,186.58999633789062,1.2729808293111242,187.08999633789062,-0.0329864538946788 5748,2019-04-24,192.91000366210938,195.25,192.3699951171875,193.07000732421875,418800.0,0.003694103668786086,-3.6450914281495335,-0.07175065859249376,61.985748997884826,68.65424721449676,-3.850903033485679,-6.63265093488053,-12.805087907915322,-28.458371174297355,31.1039544687186,3.0500030517578125,4.203743793776766,5.796004486083973,-1.2247833788401294,12.816792351008075,2.285610553621922,9.306398418546024,-8.466408996582004,78.70796025219332,16.78618626880811,3.5103939324620512,4,-3.1550064086914062,-7.510002136230469,-14.885005950927734,-31.26500701904297,-13.410003662109375,2,-0.03825620622421899,-1.5047994656968335,192.1999969482422,1.000000000000012,189.0399932861328,13.26300995823949,186.58999633789062,-0.03825620622421899 5749,2019-04-25,191.92999267578125,193.25999450683597,189.58999633789062,192.47000122070312,316300.0,-0.0050801460148467426,2.462270397880973,3.3749761586877742,72.20440680511022,68.07532391682157,-2.5057633482838355,-4.847376253971021,-11.523418825433339,-27.25531897657808,31.337252989532296,3.669998168945341,4.295260895956147,4.146994018554693,-1.9233827722572414,10.217370809366628,1.11180562314874,7.182182413960646,-7.054141796874973,69.79066729053184,5.372744022584328,3.0351883954059655,4,-2.1749954223632812,-6.529991149902344,-12.979991912841797,-30.134994506835938,-16.689987182617188,3,-0.061584913856567836,-3.6450914281495335,192.91000366210938,-1.5047994656968335,192.1999969482422,1.000000000000012,189.0399932861328,-0.061584913856567836 5750,2019-04-26,194.66000366210938,194.7899932861328,190.4900054931641,191.5,356600.0,0.014223993594059126,1.5146253100851117,-5.851766035603278,75.18533767274899,67.74594961129081,-4.787669561991862,-6.793952742153351,-13.852577359634438,-29.726745135107308,31.68421334263862,4.299987792968722,4.3940562437098265,6.158504486083984,0.43030624355387204,11.886702728614097,3.2944053648189424,9.022603607349026,-9.369186818359339,94.25515002488653,25.680049072381777,2.8640991212650513,4,-4.905006408691406,-9.260002136230469,-15.615005493164062,-32.355003356933565,-12.300003051757784,4,-0.0642659484756809,2.462270397880973,191.92999267578125,-3.6450914281495335,192.91000366210938,-1.5047994656968335,192.1999969482422,-0.0642659484756809 5751,2019-04-29,193.58999633789062,195.2400054931641,193.55999755859372,194.47999572753903,313800.0,-0.005496801110083549,-2.5368701713807527,-0.2816450500738705,69.92223289149015,67.05889125706551,-3.4467896796300295,-5.1300725740750295,-12.388787747513675,-28.443583914564044,31.531097222165517,1.6800079345703693,4.4538503115047945,4.544497680664051,-0.928708278096849,10.017703639424951,1.807894701283601,7.281100660044501,-7.900812167890592,71.02958289949179,-0.01799789289707121,2.736602979380457,4,-3.8349990844726562,-8.189994812011719,-13.71500015258789,-28.839996337890625,-7.739990234375028,0,-0.06813369849124062,1.5146253100851117,194.66000366210938,2.462270397880973,191.92999267578125,-3.6450914281495335,192.91000366210938,-0.06813369849124062 5752,2019-04-30,195.8000030517578,196.2700042724609,192.0399932861328,193.5200042724609,407100.0,0.011415913816176015,1.6273350203292773,-2.561798138083677,72.87280636437853,66.44276100163133,-5.298465498986644,-7.043570822095461,-14.21279995832785,-30.447775581179684,30.378161728781606,4.230010986328097,4.175178313340609,6.337004089355474,0.14902771263979275,12.524980466071156,3.243015900997648,9.430992277713301,-9.728386248557769,92.96406193964602,18.796107578552395,3.093988188357837,4,-5.535003662109375,-9.889999389648438,-16.117504119873047,-29.43500518798828,-6.600006103515625,1,-0.08396323894367097,-2.5368701713807527,193.58999633789062,1.5146253100851117,194.66000366210938,2.462270397880973,191.92999267578125,-0.08396323894367097 5753,2019-05-01,192.50999450683597,196.44000244140625,192.08999633789062,196.0,810600.0,-0.016802903440467087,-1.0092398448044373,-1.5307049832019066,60.42703674021744,65.67976629688732,-1.6996461378593324,-3.5496366209374344,-10.566101628325583,-26.860736504338576,29.080267176982254,4.350006103515625,3.7048604668873963,2.8019958496093977,-3.464583461223839,9.068575160442634,-0.33129380580720635,5.935285505026002,-5.82647445548028,42.62767251326552,-29.275516201856775,3.1332896554166134,5,-2.159996032714872,-6.339996337890653,-12.817493438720732,-25.30500030517581,0.7799987792968466,2,-0.061399368358560635,1.6273350203292773,195.8000030517578,-2.5368701713807527,193.58999633789062,1.5146253100851117,194.66000366210938,-0.061399368358560635 5754,2019-05-02,191.3800048828125,192.2700042724609,184.0800018310547,186.08999633789062,988900.0,-0.005869771213272479,1.3168299736694542,-1.5157593749590235,56.20827951688105,65.15449670838629,0.11496706327932316,-2.3146442616308036,-9.09164611253459,-25.462020799556058,26.923663409196752,8.429992675781278,3.2816699930988307,1.5300056457519418,-4.753819240549888,7.813830532053771,-1.611906797398973,4.671918088902856,5.05999755859375,59.06151044720842,-9.82343319691607,3.141912443150917,5,-1.1200027465820312,-4.765007019042969,-12.090003967285156,-23.030006408691406,3.6999969482421875,3,-0.062075475910281064,-1.0092398448044373,192.50999450683597,1.6273350203292773,195.8000030517578,-2.5368701713807527,193.58999633789062,-0.062075475910281064 5755,2019-05-03,192.4900054931641,197.0500030517578,191.6499938964844,193.3000030517578,683000.0,0.005799982140408444,-3.337320603483218,-0.15311838378243753,56.49866300420667,65.30483535875052,-0.07834294394064045,-2.9862737322903286,-9.831699999007043,-26.201183646991524,26.390292697490114,5.6699981689453125,2.8854296994591095,2.2645057678222997,-3.682512038097059,8.211523573741658,-0.7090031351373796,5.238014670781979,-8.410003662109403,64.84196507772944,-0.6529524712080956,2.973508902959678,5,-1.925003051757841,-4.835006713867216,-13.200004577636747,-23.910011291503935,2.3199920654296307,4,-0.08961504238001916,1.3168299736694542,191.3800048828125,-1.0092398448044373,192.50999450683597,1.6273350203292773,195.8000030517578,-0.08961504238001916 5756,2019-05-06,192.6000061035156,193.2700042724609,188.25,188.55999755859372,490000.0,0.0005714614120857497,-1.1545065783011164,-4.987679903549267,55.913963057684455,64.57983056117801,0.41320319268473327,-2.701589182236148,-9.594763395799191,-25.968036152893205,25.574283789794027,5.020004272460909,2.931944674653778,2.0360061645507415,-3.6212124124436116,7.6932247415450945,-0.7926031239464351,4.864615453047918,-8.520004272460909,65.69008072922159,3.0899774772781754,2.8286092884971725,5,-2.0350036621093466,-3.4800033569335653,-13.310005187988253,-23.71000671386716,5.1699981689453125,0,-0.05316721271369207,-3.337320603483218,192.4900054931641,1.3168299736694542,191.3800048828125,-1.0092398448044373,192.50999450683597,-0.05316721271369207 5757,2019-05-07,188.9199981689453,191.25,187.2899932861328,190.7100067138672,577300.0,-0.01910699801635729,1.7595912551571604,-0.44307048488098927,49.056613958766505,63.14326000127599,3.999616602422833,1.2396608256815966,-5.58827530533506,-21.953374670244102,25.039096070666716,5.310012817382784,3.1446615953877597,-1.7695014953613395,-7.142957361942592,3.6039543712199134,-4.456229428651966,0.9172264379292869,-4.580596313476576,37.31685337210971,-24.17414475002925,2.686727933290622,5,1.6450042724609375,1.1800003051757812,-9.40999984741211,-19.01000213623047,9.550003051757812,1,-0.016250222820160753,-1.1545065783011164,192.6000061035156,-3.337320603483218,192.4900054931641,1.3168299736694542,191.3800048828125,-0.016250222820160753 5758,2019-05-08,190.92999267578125,191.77999877929688,187.22999572753903,188.4199981689453,473900.0,0.010639395121306627,1.1615181927243736,-1.4022248742647685,57.63721049929049,61.52468263396269,1.876561360645411,-0.45749047846771873,-7.235899441245664,-23.664246215936146,24.277199073853104,4.550003051757841,3.3985982704086837,0.026993560791026994,-5.000530498895614,5.054517620477668,-2.4867684690522935,2.5407555906343475,-6.336378796386725,52.814111025621116,-14.162043799320983,2.513762029843317,5,-0.364990234375,-0.8299942016601562,-9.869991302490234,-19.29999542236328,6.20001220703125,2,-0.009060890346739625,1.7595912551571604,188.9199981689453,-1.1545065783011164,192.6000061035156,-3.337320603483218,192.4900054931641,-0.009060890346739625 5759,2019-05-09,190.50999450683597,191.6699981689453,188.0800018310547,189.16000366210938,364300.0,-0.00219974956820157,-1.0455851602610082,0.5378461351408971,57.82121187212118,59.59533532278183,2.317678765678835,0.17549001695013544,-6.515415866934717,-22.907806108540484,23.150192902171412,3.589996337890625,3.2311002082549294,-0.522504425048794,-5.356196383035893,4.311187532938305,-2.939350404042358,1.8943415539447699,-5.667252843994163,33.40118465296429,-36.11788383907022,2.4168459789935532,5,0.05500793457028408,-0.40999603271487217,-9.144992828369169,-18.564994812011747,8.210006713867159,3,0.014592403860455239,1.1615181927243736,190.92999267578125,1.7595912551571604,188.9199981689453,-1.1545065783011164,192.6000061035156,0.014592403860455239 5760,2019-05-10,191.8800048828125,192.6000061035156,187.50999450683597,189.5800018310547,312300.0,0.007191278229381259,1.7219273372636328,1.7037175183388924,55.921611497387644,58.039710723437096,0.572007901074727,-0.9859537766214999,-7.576687909109069,-23.850955040108403,21.97539694098868,5.090011596679631,3.04726824039426,0.6830055236816293,-4.0229366291217445,5.388947676485003,-1.6699655527200719,3.0359766000833304,-6.7931179921923786,76.98679762933368,7.329109467433298,2.352971076401688,5,-1.31500244140625,-1.7800064086914062,-9.775001525878906,-18.475006103515625,10.009994506835938,4,0.016677073518924113,-1.0455851602610082,190.50999450683597,1.1615181927243736,190.92999267578125,1.7595912551571604,188.9199981689453,0.016677073518924113 5761,2019-05-13,183.97000122070312,189.1100006103516,183.22999572753903,188.0500030517578,406000.0,-0.04122369950397009,-1.1151047941577623,-1.7739114858723704,35.67702842441757,53.90684650788588,7.793477150329949,6.835010483780479,0.3962821615757548,-15.503220581576613,20.7601150509586,8.650009155273466,2.56340758075757,-6.947998046875,-12.626268151792232,-1.2697279419577683,-9.78713309933363,-4.10886299441637,13.080001831054688,7.897595237048667,-57.16734480346869,2.839135052458617,5,6.1699981689453125,6.1699981689453125,-1.5449981689453125,-10.56500244140625,20.080001831054688,0,0.05892263013514998,1.7219273372636328,191.8800048828125,-1.0455851602610082,190.50999450683597,1.1615181927243736,190.92999267578125,0.05892263013514998 5762,2019-05-14,186.02999877929688,187.5500030517578,184.27999877929688,185.0500030517578,391300.0,0.011197464504674404,-1.5952370860606355,-0.2401949234629956,38.56383977079383,51.47760240017215,4.695660070449691,4.706811082690649,-1.5078140667278603,-17.167664035514463,19.338735132988027,3.5800018310546875,1.7580295660508796,-4.69150009155274,-10.767433981184212,1.3844337980787316,-7.729467036368476,-1.6535331467370042,10.74360412597656,29.88260353410781,-32.0745291394826,3.037966944815733,5,4.1100006103515625,4.1100006103515625,-3.517498016357422,-12.625,17.669998168945312,1,0.06310813078643407,-1.1151047941577623,183.97000122070312,1.7219273372636328,191.8800048828125,-1.0455851602610082,190.50999450683597,0.06310813078643407 5763,2019-05-15,186.9499969482422,187.8600006103516,184.1499938964844,184.52999877929688,330700.0,0.004945429097361842,-1.3333317338835857,2.4693966523939275,41.70554637533017,49.86618760666649,3.245314981530356,3.78807057614668,-2.2135176100458693,-17.620949824346667,17.709829425162628,3.7100067138671875,1.0985674871820663,-3.6490020751953125,-9.932369377269936,2.6343652268793107,-6.790685726232624,-0.5073184241580009,9.55273381347655,39.70114302371247,-20.386660850447733,3.141683651037314,5,3.19000244140625,3.19000244140625,-4.214996337890625,-13.544998168945312,14.010009765625,2,0.061620778071744375,-1.5952370860606355,186.02999877929688,-1.1151047941577623,183.97000122070312,1.7219273372636328,191.8800048828125,0.061620778071744375 5764,2019-05-16,191.44000244140625,192.47999572753903,187.6199951171875,187.6199951171875,322500.0,0.02401714665128951,-1.5444980587022716,1.5785166175904968,44.93392345453287,48.58121654559162,-1.3804543744149953,-0.37875274414659543,-6.430379039909212,-21.574755147562826,16.740713001589942,5.529998779296847,0.19971889719028013,0.6235031127929744,-5.4459442104818265,6.692950436067775,-2.411220548844426,3.658226774430375,4.797273619628896,87.62003865989905,30.53831120329557,3.034723661637401,5,-3.1900024414062784,-1.3000030517578125,-8.337501525878906,-17.404998779296875,9.949996948242188,3,0.029722118516728457,-1.3333317338835857,186.9499969482422,-1.5952370860606355,186.02999877929688,-1.1151047941577623,183.97000122070312,0.029722118516728457 5765,2019-05-17,187.52999877929688,191.6199951171875,187.4900054931641,189.3600006103516,304600.0,-0.020424172650677308,-3.3246227221526397,-0.4790571524438057,41.247843628821165,46.95164772016238,1.9578731171717436,3.8001183760180766,-2.290580450782386,-17.08820276939275,16.522471642152613,4.129989624023409,-0.3213789233729756,-3.33350067138673,-9.278423041702126,2.611421698928666,-6.305961856544428,-0.36103948622903204,8.447131675068363,46.486519478463144,-8.466102779530942,2.9724611851577003,5,0.38500213623044033,2.6100006103515625,-3.694995880126953,-13.4949951171875,8.919998168945312,4,0.05967046613473137,-1.5444980587022716,191.44000244140625,-1.3333317338835857,186.9499969482422,-1.5952370860606355,186.02999877929688,0.05967046613473137 5766,2019-05-20,184.6699981689453,186.3600006103516,183.66000366210938,185.3000030517578,320300.0,-0.015250896544384274,-1.0377382391892884,0.34426461882248427,34.221719989478444,45.30332616801926,3.994803081200075,6.657265096910521,0.8145630955868626,-13.608461929923124,15.713055652295344,3.8699951171875,-0.7569696025115888,-5.975001525878895,-12.495486250783443,0.5454831990256537,-9.235243888331183,-2.7147591634266064,11.052189590883415,11.451195186384064,-37.09485794453109,3.260242362452281,5,3.245002746582003,5.470001220703125,-0.3449974060058594,-10.634994506835938,14.009994506835938,0,0.0932474218413617,-3.3246227221526397,187.52999877929688,-1.5444980587022716,191.44000244140625,-1.3333317338835857,186.9499969482422,0.0932474218413617 5767,2019-05-21,185.8600006103516,187.3000030517578,185.6499938964844,185.77999877929688,263000.0,0.006443940289194261,-8.705605169861887,-0.12698604921531348,39.97589507919201,43.34095778800832,2.5983354555137623,5.236405743687442,-0.1533235569792737,-14.261954325580376,14.026631286934958,2.6300048828125,-1.3025880962454437,-4.467999267578108,-11.280106864445742,2.3441083292895257,-7.874053066011925,-1.061945469144291,9.612343308831356,24.94329849643742,-23.345459178075593,3.4060537984338213,5,2.0550003051757244,4.279998779296847,-1.530002593994169,-11.43500518798831,15.009994506835909,1,0.09786937685177821,-1.0377382391892884,184.6699981689453,-3.3246227221526397,187.52999877929688,-1.5444980587022716,191.44000244140625,0.09786937685177821 5768,2019-05-22,185.52999877929688,186.6199951171875,184.25999450683597,185.1199951171875,265200.0,-0.001775539814758531,-1.2159579345521558,5.124928476061502,40.963853149945166,41.46791792998876,2.326444701103213,5.254572303747295,0.32764804098263767,-13.412831563220749,12.03634234415636,2.360000610351534,-1.9012582349546676,-4.4290008544921875,-11.448577906920264,2.5905761979358886,-7.9387893807062255,-0.9192123282781495,9.697498176053188,21.201777771626652,-24.661654866391345,3.5097885262140376,5,2.3850021362304403,4.6100006103515625,-0.6049995422363281,-9.659996032714844,19.290008544921875,2,0.09793563460623966,-8.705605169861887,185.8600006103516,-1.0377382391892884,184.6699981689453,-3.3246227221526397,187.52999877929688,0.09793563460623966 5769,2019-05-23,180.11000061035156,183.5800018310547,179.1999969482422,183.3999938964844,395100.0,-0.029213594591744885,1.3999966556162655,-8.02430219575742,33.12432244446637,38.93488581299751,6.834816671758205,10.270201287853126,5.843583777435555,-7.481277734920127,11.21882804648508,6.3300018310546875,-2.2095019889732157,-9.257999420166016,-17.468211957281397,-1.0477868830506338,-13.363105688723692,-5.152893151608339,14.877546320442292,7.326922675276458,-34.64311842459971,4.1051062685576865,5,5.7299957275390625,8.014999389648438,5.064998626708984,-3.9899978637695312,28.00000000000003,3,0.11576262302403939,-1.2159579345521558,185.52999877929688,-8.705605169861887,185.8600006103516,-1.0377382391892884,184.6699981689453,0.11576262302403939 5770,2019-05-24,182.1499938964844,183.17999267578125,180.82000732421875,181.2899932861328,396800.0,0.011326374322468302,-1.622245958478506,-0.2613988952428721,36.467226221236224,39.022685568199584,3.6537003080744626,7.636460635807026,3.93133626755764,-8.991861080004725,10.06759598495358,3.0699920654296875,-2.9377272538833665,-6.592505645751913,-15.008722384809147,1.8237110933053202,-10.80061401528053,-2.3843972762232966,12.206051035007391,36.41968796741815,-2.4445927653456323,4.208108369528617,5,3.6900024414062216,5.975006103515597,3.2575073242187216,-3.6449966430664347,24.44000244140622,4,0.10562726400143663,1.3999966556162655,180.11000061035156,-1.2159579345521558,185.52999877929688,-8.705605169861887,185.8600006103516,0.10562726400143663 5771,2019-05-28,180.3999938964844,184.8999938964844,180.3300018310547,182.7100067138672,564200.0,-0.009607466695796485,-2.7306104146036367,-2.6860595092349877,38.38603812782857,39.002929830092334,5.413306486521037,8.798749030251287,5.799117518331428,-6.718370203018964,8.612418285456954,4.569992065429716,-3.751291807792228,-7.683005523681601,-16.55467197830049,1.1886609309372886,-12.118838750991046,-3.247172296372156,13.349809115677402,14.8147659755637,-23.243707481679607,4.435833227309447,5,5.440002441406222,7.725006103515597,5.007507324218722,-1.8949966430664347,28.930007934570284,1,0.08896897779812263,-1.622245958478506,182.1499938964844,1.3999966556162655,180.11000061035156,-1.2159579345521558,185.52999877929688,0.08896897779812263 5772,2019-05-29,179.36000061035156,181.13999938964844,178.22000122070312,179.5399932861328,281300.0,-0.005764929719064171,-1.373990497339007,0.0779184749222212,33.800070162214894,38.12454358419063,6.043164712308169,9.005673935929622,6.930472271839676,-5.069875456673287,7.727475929658464,2.9199981689453125,-4.710679327670846,-7.900998687744135,-16.808483313039517,1.006485937551247,-12.354741000391812,-3.447256375096458,13.80781015925345,13.571431166462611,-21.68612164957127,4.453742312647691,5,5.989997863769531,8.275001525878906,6.092498779296875,-0.8550033569335938,30.149993896484403,2,0.10771628010529044,-2.7306104146036367,180.3999938964844,-1.622245958478506,182.1499938964844,1.3999966556162655,180.11000061035156,0.10771628010529044 5773,2019-05-30,180.69000244140625,182.1999969482422,179.3800048828125,179.77000427246094,223300.0,0.007415264420878476,-2.3176436797084667,-5.111308918277382,36.59204084787508,37.197667739006434,4.17035733282998,7.109238725832057,5.702077939187319,-5.873586608271296,6.660822651280304,2.839996337890625,-4.403497064356515,-5.979997253417963,-14.989010629269643,3.029016122433717,-10.484503941343803,-1.475490565492123,11.580939755264637,36.976106720270295,1.4224442203553025,4.504506687925837,5,4.2299957275390625,6.944999694824219,5.9824981689453125,-0.32500457763671875,27.239990234375,3,0.11168295092765401,-1.373990497339007,179.36000061035156,-2.7306104146036367,180.3999938964844,-1.622245958478506,182.1499938964844,0.11168295092765401 5774,2019-05-31,179.5,183.1000061035156,178.0,179.27999877929688,384900.0,-0.006585878716738325,-2.669070750315584,0.23913223757318428,33.0131667763759,36.282703644290294,3.898528324214027,7.761524273183511,7.010646603266764,-4.217310109425654,7.25597058630769,5.100006103515597,-4.367341867161144,-6.575999450683582,-15.840408432678515,2.6884095313113505,-11.208203941681035,-1.9437949596861301,11.92788573811282,21.739149664527396,-8.219337458972564,4.63220449099746,5,3.1500015258789062,8.025001525878906,8.077499389648438,1.7699966430664062,27.220001220703125,4,0.1410585366251742,-2.3176436797084667,180.69000244140625,-1.373990497339007,179.36000061035156,-2.7306104146036367,180.3999938964844,0.1410585366251742 5775,2019-06-03,175.24000549316406,180.69000244140625,174.25,179.6699981689453,426600.0,-0.023732559926662566,-1.0093599881928939,-20.136218615619363,36.688018427818605,36.55673680410587,6.964213798983394,11.239168432318081,11.274450572006742,0.4772645505875346,7.672450780073121,6.44000244140625,-4.655264660284502,-9.973493957519537,-19.91109100918834,-0.03589690585073413,-14.942292483353924,-5.00469543168515,15.11364938589972,9.29583155433419,-22.48438211085616,4.968798525834399,6,5.534996032714844,10.409996032714844,12.337493896484375,7.879997253417969,34.30999755859375,0,0.18757129700312491,-2.669070750315584,179.5,-2.3176436797084667,180.69000244140625,-1.373990497339007,179.36000061035156,0.18757129700312491 5776,2019-06-04,182.3600006103516,182.52999877929688,175.89999389648438,176.55999755859375,363500.0,0.0406299640150678,1.159610925691678,-1.3092579325167808,45.15191670190775,37.131850317740955,-0.578778403007675,3.491704853508139,4.407104013712086,-6.203690902329214,8.663627245533121,7.2899932861328125,-5.284386690706498,-2.3414985656737883,-11.715924094636136,7.03292696328856,-7.028711330154977,2.3457141988074,6.383288780805827,91.63836177615691,57.1553504329888,4.687212764481178,6,-1.925003051757841,3.2900009155273153,5.217498779296847,0.9499969482421591,28.94000244140622,1,0.13286902635688858,-1.0093599881928939,175.24000549316406,-2.669070750315584,179.5,-2.3176436797084667,180.69000244140625,0.13286902635688858 5777,2019-06-05,185.8500061035156,185.8800048828125,182.8000030517578,184.1199951171875,267900.0,0.01913799891140111,2.441326400136391,0.29827759932018866,48.639298744981495,37.98467760607832,-4.5486945339992815,-0.25306409049403555,1.2071281398604299,-9.261201020848887,9.217724379402663,3.520004272460909,-5.418823839930241,1.3020065307617017,-7.88014318125451,10.484156242777914,-3.2890683252464044,5.893081386769808,1.4439543485260913,99.74205703609601,63.19605405662607,4.591074856008104,6,-5.785003662109347,-0.20000457763669033,1.727493286132841,-2.5400085449218466,26.42999267578128,2,0.12633841784466293,1.159610925691678,182.3600006103516,-1.0093599881928939,175.24000549316406,-2.669070750315584,179.5,0.12633841784466293 5778,2019-06-06,189.1999969482422,189.80999755859372,184.6100006103516,186.02999877929688,348500.0,0.01802523935813438,1.369019440186586,1.8323572474378047,47.14866798251766,39.542938221417344,-8.183982425236024,-3.9413840372387767,-1.8804614392573455,-12.18915495142889,9.633301446104433,5.199996948242131,-4.951803131318798,4.73849716186524,-4.220391369872942,13.697385693603422,0.2590528959961489,9.217941427734331,-14.949996948242188,96.07968697903405,63.268053443575695,4.479444265869096,6,-7.1699981689453125,-3.5499954223632812,-1.1124954223632812,-5.379997253417969,21.720001220703125,3,0.10734671187203992,2.441326400136391,185.8500061035156,1.159610925691678,182.3600006103516,-1.0093599881928939,175.24000549316406,0.10734671187203992 5779,2019-06-07,193.2899932861328,200.3999938964844,189.88999938964844,200.3999938964844,279400.0,0.021617317145145032,1.9563976384289516,-2.242903696287356,57.29852759943835,41.857527263439806,-11.407394771424691,-8.234624646682732,-5.618369040712139,-15.81068452031252,10.679650635949155,11.199996948242216,-4.738941031882234,8.689493560791021,-0.7385116099273432,18.117498731509386,3.975490975431825,13.403496146150218,-18.728793334960926,72.81069877684577,40.00507074582328,4.7140025853591885,6,-5.964996337890625,-5.964996337890625,-5.029994964599609,-8.589988708496094,16.45001220703128,4,0.07574111386085258,1.369019440186586,189.1999969482422,2.441326400136391,185.8500061035156,1.159610925691678,182.3600006103516,0.07574111386085258 5780,2019-06-10,195.0800018310547,197.17999267578125,192.0,194.75999450683597,298200.0,0.009260740892427233,1.2920377284604114,-0.04500805861434338,63.558228660143385,44.6544373225859,-12.483134289701127,-10.300729188519938,-7.084323154377557,-17.157937378445553,11.744968915351826,5.17999267578125,-4.494471778443426,10.319502258300787,0.282398910765437,20.356605605836137,5.300950584533126,15.338053932068448,-19.485250122070312,78.28574667171547,41.01177317649171,5.018551673767671,6,-7.7550048828125,-7.7550048828125,-6.6425018310546875,-10.379997253417969,14.6199951171875,0,0.059667824894368504,1.9563976384289516,193.2899932861328,1.369019440186586,189.1999969482422,2.441326400136391,185.8500061035156,0.059667824894368504 5781,2019-06-11,194.80999755859372,198.0,192.9600067138672,196.7400054931641,362800.0,-0.0013840694583077129,1.2651670752824593,-6.03113675376764,61.94288804556695,47.7814170874028,-11.123908800938835,-9.672915829128328,-6.564736825455043,-16.45774069144059,12.222898880633313,5.0399932861328125,-3.3921590838683358,9.50749816894529,-1.4759688633554617,20.49096520124604,4.0157646527949,14.99923168509568,-18.223036162109338,68.23864064926154,28.19023279460032,5.491733516150382,6,-7.485000610351534,-7.485000610351534,-5.699996948242159,-9.804992675781222,12.75,1,0.07566349611359491,1.2920377284604114,195.0800018310547,1.9563976384289516,193.2899932861328,1.369019440186586,189.1999969482422,0.07566349611359491 5782,2019-06-12,197.7700042724609,198.3800048828125,194.83999633789062,194.97000122070312,259600.0,0.015194326528220836,-1.3137213836572073,-1.4507728189112759,65.26185572031578,50.966952073229535,-12.513784952717884,-12.341025220030218,-9.388427536076193,-18.98481641631136,12.745884017656467,3.5700073242187784,-2.4034865180228167,11.880504608154268,-0.44013822732881636,24.201147443637353,5.72018319041274,18.040826025895797,-20.230521575976525,83.34394716726561,39.221552711816756,6.16032141774154,6,-10.445007324218722,-10.445007324218722,-7.9275016784667685,-12.764999389648409,10.330001831054688,2,0.068412795100399,1.2651670752824593,194.80999755859372,1.2920377284604114,195.0800018310547,1.9563976384289516,193.2899932861328,0.068412795100399 5783,2019-06-13,198.47000122070312,199.77999877929688,197.6499938964844,198.80999755859372,390400.0,0.003539449527835581,-1.151508145682128,-0.12142713118728707,75.94687110632283,55.73736366544587,-11.651764966970575,-12.789442449975638,-9.946322100120682,-19.297705178384632,13.44957597929196,2.1300048828124716,-1.2909134239468187,12.004501342773438,-1.5411367543542838,25.55013943990116,5.231682294209577,18.777320391337298,-20.016098076218753,81.6365967220443,31.50241717671331,6.772819048563865,6,-11.145004272460938,-11.145004272460938,-8.137500762939453,-13.349998474121094,13.029998779296875,3,0.06958229190131715,-1.3137213836572073,197.7700042724609,1.2651670752824593,194.80999755859372,1.2920377284604114,195.0800018310547,0.06958229190131715 5784,2019-06-14,197.1300048828125,198.77999877929688,195.6699981689453,198.3500061035156,273800.0,-0.006751631630215638,1.9904045072406356,3.588277533435276,71.5974829152564,59.616193052938954,-8.434987315447017,-11.595833048774551,-8.506845439727442,-17.563604881073218,14.384685843981076,3.1100006103515625,0.1752719639600855,10.3800048828125,-3.828351918977944,24.588361684602944,3.275826481917278,17.484183283707722,-17.79825810824812,65.93837644889874,13.488213307321033,7.104178400895218,6,-8.980010986328125,-9.805007934570312,-6.797504425048828,-12.010002136230469,16.11000061035159,4,0.06995380177832655,-1.151508145682128,198.47000122070312,-1.3137213836572073,197.7700042724609,1.2651670752824593,194.80999755859372,0.06995380177832655 5785,2019-06-17,198.72000122070312,200.9900054931641,196.6699981689453,197.2400054931641,379700.0,0.008065724641136418,-2.2977024547916702,-1.2131100382720115,76.53536088462096,63.103242406573756,-7.089636354252065,-12.969470321112482,-9.862067569597059,-18.707929427692676,15.519792772319022,4.320007324218778,1.603115799969487,11.410501098632807,-3.7748754381553624,26.595877635420976,3.817812830238722,19.00318936702689,-18.545524561261942,71.73095121367223,13.920350469695592,7.592688268394078,6,-6.8249969482421875,-11.099998474121094,-8.387500762939453,-13.599998474121094,16.229995727539062,0,0.05545493259242629,1.9904045072406356,197.1300048828125,-1.151508145682128,198.47000122070312,-1.3137213836572073,197.7700042724609,0.05545493259242629 5786,2019-06-18,201.88999938964844,204.2100067138672,199.91000366210938,200.3600006103516,415300.0,0.015952084085510077,-2.5391078291010474,1.0337859433154977,80.73670195270894,66.66962054076568,-8.04386542751348,-15.582147609255458,-12.783017768951993,-21.400835303280246,16.68772743960788,5.4900054931640625,3.507197541428866,13.719499206542963,-2.73539578685876,30.174394199944686,5.492051709842087,21.94694670324384,-20.466591000183882,75.24007731979748,11.34468868080414,8.227447496700865,6,-7.4799957275390625,-12.659996032714844,-11.557498931884766,-16.729995727539062,11.350006103515653,1,0.03868442014069462,-2.2977024547916702,198.72000122070312,1.9904045072406356,197.1300048828125,-1.151508145682128,198.47000122070312,0.03868442014069462 5787,2019-06-19,204.0500030517578,204.41000366210938,201.2100067138672,202.91000366210938,306200.0,0.010698913609586747,2.4408558044906767,0.7450982347661453,81.16329145308222,70.44902314860622,-8.2145502827303,-17.19091674136172,-14.682437253838714,-23.123026003972626,18.152114640501477,3.1999969482421875,5.760146143481592,14.970002746582026,-2.897364435237648,32.8373699284017,6.036319155672203,23.90368633749185,-20.803666796341048,95.88100247038592,27.39987450207066,8.933683590909832,6,-6.900001525878906,-14.720001220703125,-13.910003662109375,-18.25,9.099990844726591,2,0.01720163908032668,-2.5391078291010474,201.88999938964844,-2.2977024547916702,198.72000122070312,1.9904045072406356,197.1300048828125,0.01720163908032668 5788,2019-06-20,203.6999969482422,208.55999755859372,203.17999267578125,206.02999877929688,393800.0,-0.0017152957524183554,-2.1928714054795466,-2.0438623495870756,83.02401385284841,73.30741051009622,-6.248514694357851,-16.24263259812801,-14.078600873639147,-22.317628701243564,19.582001830664424,5.380004882812472,7.358594057042154,13.711496734619146,-5.212382342990139,32.63537581222843,4.2495571958145035,23.17343627342379,-18.33729395215616,62.296347242231356,-11.597598538865718,9.461939538804641,6,-3.4199981689453125,-12.294998168945312,-13.55999755859375,-17.899993896484375,6.9600067138671875,3,0.021600438002909783,2.4408558044906767,204.0500030517578,-2.5391078291010474,201.88999938964844,-2.2977024547916702,198.72000122070312,0.021600438002909783 5789,2019-06-21,200.9600067138672,204.2899932861328,200.7899932861328,203.9900054931641,661500.0,-0.013451105917646089,-1.0771355350496699,1.3004276386878884,86.61731890178407,75.86953164805628,-2.5771288952228133,-12.50147939130946,-11.152005461550516,-19.104177460627056,19.90065855885451,3.5,8.620522889298911,9.929006195068354,-9.00072958661778,28.858741976754487,0.4641383042252869,19.39387408591142,-12.813628370280242,36.08081383634732,-44.084792512056424,9.464867890843067,6,-0.20000457763671875,-9.555007934570312,-10.82000732421875,-15.160003662109375,6.839996337890625,4,0.052448213246429454,-2.1928714054795466,203.6999969482422,2.4408558044906767,204.0500030517578,-2.5391078291010474,201.88999938964844,0.052448213246429454 5790,2019-06-24,201.38999938964844,203.67999267578125,200.55999755859372,201.3000030517578,349300.0,0.002139692781725877,-2.9744975313920317,-0.02970177364609639,83.46817390408259,78.26123007678025,-2.2550635729847386,-12.033096487724322,-11.408148360737243,-19.11934647627504,20.216314578436446,3.1199951171875284,9.835698340040892,9.396998596191395,-9.587862120445294,28.381859312828084,-0.0954317621269638,18.889428954509754,-10.793986740260692,17.10978926980033,-59.05976858149732,9.492430358318344,6,0.30999755859375,-9.985000610351562,-12.194999694824219,-15.589996337890625,1.7299957275390625,0,0.05884108515531761,-1.0771355350496699,200.9600067138672,-2.1928714054795466,203.6999969482422,2.4408558044906767,204.0500030517578,0.05884108515531761 5791,2019-06-25,196.4499969482422,201.2899932861328,196.16000366210938,200.92999267578125,466800.0,-0.024529532034251345,-1.027670975932644,-49.77975584944049,67.73760797460952,78.53631366059065,3.2877828262028572,-6.144023207631108,-6.3790636176177316,-13.810750208218508,20.63481227684356,5.2299957275390625,10.2105837470273,3.654496002197277,-14.610254771703637,21.91924677609819,-5.47787938475318,12.786871389147734,-3.6983061097497227,2.338656684460398,-67.92243372316682,9.13237538695046,6,5.665000915527344,-5.0449981689453125,-7.422496795654297,-10.649993896484375,4.760009765625,1,0.09417154638528258,-2.9744975313920317,201.38999938964844,-1.0771355350496699,200.9600067138672,-2.1928714054795466,203.6999969482422,0.09417154638528258 5792,2019-06-26,198.67999267578125,199.8800048828125,197.0,197.8800048828125,520600.0,0.011351467356482514,-1.2500059604701619,-0.17856887408421634,66.48121964224603,77.48457460902657,1.3415186485222819,-7.222712842938108,-8.505445279881144,-15.706537582596042,20.677141703276913,3.4300079345703125,10.25389499988782,4.918492126464855,-12.371948146349723,22.208932399279433,-3.726728009942434,13.563712262872144,-4.031305030876638,20.32250204886265,-44.744708045968466,8.645220136407286,6,3.4350051879882812,-7.274993896484375,-9.65249252319336,-12.879989624023438,-3.3299865722656534,2,0.07328373945102173,-1.027670975932644,196.4499969482422,-2.9744975313920317,201.38999938964844,-1.0771355350496699,200.9600067138672,0.07328373945102173 5793,2019-06-27,200.8699951171875,202.3600006103516,199.22999572753903,199.5500030517578,288200.0,0.011022762845477097,-2.1938715930587973,1.6500152590218966,64.11020413032571,76.65265474403427,-0.5277404981788152,-8.246148712222777,-10.546195689712789,-17.57015468735534,21.143573740539356,3.680007934570341,10.496917287472002,6.099494934082031,-10.31206594584279,22.511055814006852,-2.106285505880379,14.305275374044442,-4.709991455078125,57.93354817035061,-5.899940571928333,8.205780439962403,6,1.4900054931640625,-9.464996337890625,-11.84249496459961,-15.069992065429688,-10.720001220703097,3,0.06113406221836537,-1.2500059604701619,198.67999267578125,-1.027670975932644,196.4499969482422,-2.9744975313920317,201.38999938964844,0.06113406221836537 5794,2019-06-28,204.82000732421875,205.0,201.3000030517578,201.4199981689453,674400.0,0.019664520849551614,-1.0329656970626826,2.5757799946825113,66.78153697311305,75.5688965316445,-3.6567580543521956,-10.753317067569583,-14.223509605610758,-21.186180435821257,21.509079458083878,4.1300048828125,10.44488514676749,8.78350677490235,-6.538380557934261,24.10539410773896,1.1225631084840586,16.44445044132064,-7.82000732421875,97.96388291463704,34.47309874609786,7.660943666418301,6,-2.4600067138671875,-13.415008544921875,-15.79250717163086,-18.520004272460938,-6.480010986328125,4,0.02851282164366986,-2.1938715930587973,200.8699951171875,-1.2500059604701619,198.67999267578125,-1.027670975932644,196.4499969482422,0.02851282164366986 5795,2019-07-01,208.1100006103516,211.6300048828125,206.5800018310547,208.3300018310547,473900.0,0.01606285113018746,-2.0792712995096716,-0.06470606714745847,70.75531497928591,74.4598535345975,-6.1180876606163395,-12.073526774125185,-17.180833182607017,-24.128606980739818,21.532707122630672,6.80999755859375,10.062197798644661,10.43000030517581,-2.3380887617021244,23.198089372053744,4.045955771736828,16.81404483861479,-9.722800903320348,77.24625730636548,13.763011638898057,6.384044533438968,7,-4.214996337890653,-15.169998168945341,-21.12750244140628,-21.80999755859378,-6.220001220703153,0,-0.0014895851121262682,-1.0329656970626826,204.82000732421875,-2.1938715930587973,200.8699951171875,-1.2500059604701619,198.67999267578125,-0.0014895851121262682 5796,2019-07-02,206.58999633789062,209.38999938964844,205.8300018310547,208.8500061035156,367200.0,-0.007303850213843832,1.1317374023482114,10.27271466222897,64.41175605277948,72.59857182345274,-4.315050680118134,-9.112395704207188,-15.417945663017349,-22.246706626843775,21.995293745414337,3.55999755859375,9.980268027752402,7.698496246337896,-3.443604769741512,18.840597262417305,2.1274457382982064,13.269546754377586,-6.348803906249998,65.55019232534272,4.390030135621615,5.5710505080397,7,-2.6949920654296875,-13.649993896484375,-19.607498168945312,-20.289993286132812,4.7400054931640625,1,-0.016796559766755204,-2.0792712995096716,208.1100006103516,-1.0329656970626826,204.82000732421875,-2.1938715930587973,200.8699951171875,-0.016796559766755204 5797,2019-07-03,209.3300018310547,209.8000030517578,207.1499938964844,207.47000122070312,222000.0,0.013263011480394216,-1.119994384799923,-0.8230055633574695,66.6360306578249,70.77768480178347,-6.959153762378548,-10.54372864297207,-17.980093028156887,-24.640017267071187,23.33889670185577,3.2100067138671875,9.672053758955599,9.264501953125006,-1.0056562956098958,19.534660201859907,4.129422828757555,14.399581077492456,-7.494375656249986,81.45160198708669,21.93635695610199,5.1350791243674445,7,-5.43499755859375,-16.389999389648438,-22.347503662109375,-23.029998779296875,-1.0599975585937784,2,-0.038790402933932766,1.1317374023482114,206.58999633789062,-2.0792712995096716,208.1100006103516,-1.0329656970626826,204.82000732421875,-0.038790402933932766 5798,2019-07-05,209.50999450683597,209.63999938964844,205.1199951171875,207.3800048828125,242700.0,0.000859851307537518,2.7824313194706027,1.1451553360624287,69.66326446034628,68.89390097495705,-6.960275443956419,-9.617210790873315,-17.99935813640562,-24.46076515230422,25.392711620950365,4.5200042724609375,8.879618022648884,8.428994750976585,-1.3207824610060754,18.178771962959246,3.5541061449852407,13.30388335696793,-6.303155312910178,79.4771539187609,19.916223117407313,4.874888605991332,7,-5.614990234375028,-16.569992065429716,-23.017494201660185,-23.209991455078153,-2.4700012207031534,4,-0.06758621915222451,-1.119994384799923,209.3300018310547,1.1317374023482114,206.58999633789062,-2.0792712995096716,208.1100006103516,-0.06758621915222451 5799,2019-07-08,207.92999267578125,209.47999572753903,206.5200042724609,208.66000366210938,355900.0,-0.007541415075561719,1.4978882307494805,-0.3427298321524981,64.63296965018725,66.80110050230202,-4.791482482437402,-7.256210670024302,-16.2420811260219,-22.58741484288248,25.814587950297597,2.989990234375057,7.812009227132222,6.116992950439453,-3.364497967132877,15.598483868011783,1.376247491653288,10.857738409225618,-3.5439102854113287,43.16426026626664,-14.243507344013636,4.74074545878616,7,-4.0349884033203125,-14.989990234375,-21.65249252319336,-21.629989624023438,5.4900054931640625,0,-0.08550954362327445,2.7824313194706027,209.50999450683597,-1.119994384799923,209.3300018310547,1.1317374023482114,206.58999633789062,-0.08550954362327445 5800,2019-07-09,206.72000122070312,207.44000244140625,205.5500030517578,207.0399932861328,506100.0,-0.00581922520896172,2.3749676434925955,0.4383386982149576,58.18367117949786,65.73955196951182,-3.068618411712407,-5.406670262814771,-14.953229546643684,-21.057795333912793,26.171089766924048,2.3799896240234375,6.649475472738061,4.325001525878918,-4.840030490448811,13.490033542206646,-0.25751448228493246,8.907517534042768,-1.600006103515625,34.18810664180054,-20.097992763892236,4.58251600816386,7,-2.404998779296875,-13.779998779296875,-21.63249969482422,-20.419998168945312,-1.6600036621094034,1,-0.04053794907763009,1.4978882307494805,207.92999267578125,2.7824313194706027,209.50999450683597,-1.119994384799923,209.3300018310547,-0.04053794907763009 5801,2019-07-10,209.5500030517578,210.2899932861328,207.5500030517578,207.9600067138672,357800.0,0.013690024256691302,-1.2738473616897341,-4.968861761480139,59.11199690981635,64.9207494436863,-4.296822948749934,-7.458151036425306,-17.63536564824227,-23.549904846267395,26.57954061020845,3.5699920654296875,5.641233703217381,6.418003082275391,-2.547287107300093,15.383293271850874,1.935357987487663,10.900648177063118,-4.0,85.6868375927112,35.14773545298102,4.482645094787738,7,-4.120002746582031,-15.785003662109375,-26.337501525878906,-23.900001525878906,-5.4300079345703125,2,-0.0365545385375986,2.3749676434925955,206.72000122070312,1.4978882307494805,207.92999267578125,2.7824313194706027,209.50999450683597,-0.0365545385375986 5802,2019-07-11,211.3000030517578,211.75999450683597,208.5200042724609,209.8300018310547,379500.0,0.00835122870204752,1.7113069016152547,0.9245311990172933,62.03294701554769,64.68994309759985,-4.54653302806318,-8.5825785741836,-19.285362116935914,-24.969003771674068,27.027464882235243,3.239990234375057,5.058935002181727,7.491503143310553,-1.8059245373859198,16.788930824007025,2.842789302962302,12.140216983658803,-5.75,93.07241720842228,42.202084918992085,4.64871384034824,7,-4.7700042724609375,-14.020004272460938,-28.257503509521484,-25.650001525878906,-1.7299957275390625,3,0.00014197245084535126,-1.2738473616897341,209.5500030517578,2.3749676434925955,206.72000122070312,1.4978882307494805,207.92999267578125,0.00014197245084535126 5803,2019-07-12,212.27999877929688,212.66000366210938,209.67999267578125,211.32000732421875,255400.0,0.004637935226621925,2.4651265946310392,0.6530548693142892,68.9805417127406,64.93427695755847,-4.177076122442486,-8.932911224047814,-20.04584178512596,-25.608561429237483,27.338635570539616,2.980010986328125,5.444983440167306,7.780998992919933,-1.8907851484918012,17.452783134331668,2.94510692221408,12.616891063625786,-5.736397094726556,94.65534669210514,40.182805773755696,4.835892070705866,7,-3.3899993896484375,-13.644996643066406,-29.422496795654297,-26.62999725341797,0.7100067138672159,4,-0.018890119323041188,1.7113069016152547,211.3000030517578,-1.2738473616897341,209.5500030517578,2.3749676434925955,206.72000122070312,-0.018890119323041188 5804,2019-07-15,210.9199981689453,212.94000244140625,210.22000122070312,212.8300018310547,469300.0,-0.00640663566125943,1.553985901770875,-1.9896048574244207,65.4959329744664,64.3499011792452,-2.079474675968271,-6.837384291975241,-18.44117397938504,-23.91576827260448,28.15825181061674,2.720001220703125,5.7868192937789615,5.731498718261719,-3.6913193747830633,15.1543168113065,1.0200896717393277,10.44290776478411,-3.2754441284179734,72.6657044750171,12.910717768954875,4.7114090465223954,7,-1.8899993896484375,-9.504997253417969,-27.079998016357422,-25.269996643066406,2.2599945068359375,0,-0.0183956235373407,2.4651265946310392,212.27999877929688,1.7113069016152547,211.3000030517578,-1.2738473616897341,209.5500030517578,-0.0183956235373407 5805,2019-07-16,209.7400054931641,211.50999450683597,208.8600006103516,211.50999450683597,298000.0,-0.005594503537004858,1.9943619717581338,0.926694041893684,74.62025445269602,65.48417877923593,-0.7196267883011842,-5.048298810934654,-17.06096533074472,-22.40375168868195,28.542458367495954,2.649993896484375,6.126724130668691,4.000505828857456,-5.11342615597394,13.114437813688852,-0.5564601635582278,8.55747182127314,-1.036361772460964,40.63084766970857,-25.296902246104864,4.556965992415695,7,-0.7100067138672159,-7.270004272460966,-22.415008544921903,-22.415008544921903,8.299987792968722,1,0.017545497184137115,1.553985901770875,210.9199981689453,2.4651265946310392,212.27999877929688,1.7113069016152547,211.3000030517578,0.017545497184137115 5806,2019-07-17,209.6999969482422,211.2700042724609,209.5399932861328,209.5399932861328,343400.0,-0.00019075304602877985,-20.624642380316256,-0.09039811031224676,72.2177478153169,66.10436957451282,-0.21464353938583258,-4.630597814858845,-16.820623887110116,-22.044388432369317,28.490356088300494,1.7300109863280966,6.08320094363026,3.5699974060058537,-5.518687581879789,12.658682393891496,-0.9743450879369675,8.114339899948675,3.2400054931640625,26.696677932399176,-43.14093260218002,4.544342493942825,7,-0.6699981689453125,-6.749992370605469,-22.375,-22.375,7.400009155273409,2,-0.02212684528933828,1.9943619717581338,209.7400054931641,1.553985901770875,210.9199981689453,2.4651265946310392,212.27999877929688,-0.02212684528933828 5807,2019-07-18,207.55999755859372,209.67999267578125,206.3800048828125,208.88999938964844,575500.0,-0.010205052078167909,1.2680418858050748,-8.312321190158483,63.515156447285214,65.42124646195047,1.8415338037774234,-2.3338113848886337,-14.38239234279169,-19.586731591887542,28.087538996453482,3.3199920654296875,5.5254496452229205,1.254498291015608,-7.800566371455915,10.30956295348713,-3.2730340402201534,5.782030622251369,5.312004699707046,17.987699922775178,-51.15162574146923,4.5275323312357605,7,1.6850051879883097,-3.669998168945284,-20.235000610351534,-20.235000610351534,3.150009155273466,3,-0.016573532866973162,-20.624642380316256,209.6999969482422,1.9943619717581338,209.7400054931641,1.553985901770875,210.9199981689453,-0.016573532866973162 5808,2019-07-19,208.1000061035156,211.1100006103516,207.97000122070312,209.63999938964844,418000.0,0.0026016985511354562,-2.488882295596183,1.1578880947190862,57.68509686544079,64.64926059697864,1.2074626107142592,-2.6638581201649174,-14.676542929914575,-19.799843671627826,27.211113040848478,3.5500030517578693,5.366653265873367,1.574506378173794,-7.42766926081427,10.576682017161858,-2.926581441320252,6.07559419766784,4.51231625976564,26.219540561411563,-37.65131756934514,4.501087819494035,7,1.1449966430664347,-3.7950057983398153,-20.77500915527341,-20.77500915527341,3.699996948242216,4,0.007063917239732875,1.2680418858050748,207.55999755859372,-20.624642380316256,209.6999969482422,1.9943619717581338,209.7400054931641,0.007063917239732875 5809,2019-07-22,211.5,212.7100067138672,209.47000122070312,210.1300048828125,392900.0,0.01633826908584113,-1.4089238309168879,-0.8896110973495005,57.90209760362272,64.61797464410363,-1.8247638711428067,-5.51657293211872,-17.772561716141013,-22.881785884254384,26.994286777610366,4.610000610351591,4.9573618282282155,4.447500610351568,-4.41581713860819,13.310818359311327,0.015841735871703122,8.879159484831433,-5.1199951171875,80.88457561053217,17.932905838667878,4.431658874479876,7,-1.839996337890625,-7.194999694824219,-24.175003051757812,-24.175003051757812,-0.4600067138671875,0,0.007044943230090306,-2.488882295596183,208.1000061035156,1.2680418858050748,207.55999755859372,-20.624642380316256,209.6999969482422,0.007044943230090306 5810,2019-07-23,213.2400054931641,213.88999938964844,209.6300048828125,212.3300018310547,304500.0,0.008226976327017077,2.855213554828286,0.6642386171255665,65.34381568338887,65.31039895227835,-2.8414544178841936,-6.66500508868657,-19.226272061318014,-24.297258479994497,26.8949637725738,4.2599945068359375,4.471718516272375,5.5950057983398835,-3.258808134694192,14.448819731373959,1.1680988318228458,10.021912764856921,-6.733400573730506,91.34494844313544,27.535499167256297,4.426906966517033,7,-3.105003356933622,-8.215003967285185,-25.50251007080081,-25.915008544921903,-9.100006103515653,1,-0.00028143320126094995,-1.4089238309168879,211.5,-2.488882295596183,208.1000061035156,1.2680418858050748,207.55999755859372,-0.00028143320126094995 5811,2019-07-24,214.9499969482422,215.38999938964844,212.1199951171875,213.19000244140625,404400.0,0.008019093092421326,1.4772765367164697,1.9340521144236291,63.61433972418823,65.48610925323842,-4.140299497036921,-7.291814896001057,-20.369193258589462,-25.748835547327275,27.925174927294492,3.2700042724609375,4.346700572336573,6.379997253417969,-1.3424921037532442,14.102486610589182,2.518752574832348,10.24124193200359,-8.148056249999996,95.116507106942,32.153223574751394,3.861244678585613,7,-4.064994812011719,-9.174995422363281,-25.192493438720703,-27.329994201660156,-5.7700042724609375,2,0.014375419315007854,2.855213554828286,213.2400054931641,-1.4089238309168879,211.5,-2.488882295596183,208.1000061035156,0.014375419315007854 5812,2019-07-25,213.2400054931641,215.02999877929688,212.8999938964844,214.07000732421875,368600.0,-0.007955298810680356,-1.8211517668577195,-0.47159342136062127,58.41230009387912,64.31186018447603,-2.376045429185183,-4.6747731492083915,-18.166720074282722,-23.754218881358355,29.011059972948217,2.1300048828124716,4.5730852216707945,3.9420051574707315,-2.492638177803485,10.376648492744948,0.724683489833609,7.159326825107854,-5.922781273437522,71.02433386732292,9.730660164989203,3.217321667637115,7,-2.355003356933622,-7.465003967285185,-21.420001983642607,-24.010002136230497,-6.680007934570369,3,0.01810167187636491,1.4772765367164697,214.9499969482422,2.855213554828286,213.2400054931641,-1.4089238309168879,211.5,0.01810167187636491 5813,2019-07-26,213.1499938964844,215.02999877929688,212.9499969482422,214.22000122070312,222800.0,-0.0004221140234521581,-1.829932114015238,1.289162606857258,62.62089716989212,63.99241176174555,-2.4022714514640597,-3.813104084867774,-17.604777612965535,-23.355181172273575,29.75233768583554,2.0800018310546875,4.571875702805073,3.237993621826206,-2.0522890186409484,8.52827626229336,0.5928523015926146,5.883134942059797,-5.34840316656252,62.16205766896198,-1.3660052060099872,2.645141320233577,7,-2.2649917602539347,-7.374992370605497,-19.909992218017607,-23.819992065429716,-7.1399993896484375,4,-0.011447277750344154,-1.8211517668577195,213.2400054931641,1.4772765367164697,214.9499969482422,2.855213554828286,213.2400054931641,-0.011447277750344154 5814,2019-07-29,210.66000366210938,214.97000122070312,207.9600067138672,213.58999633789062,247300.0,-0.011681868663736772,1.4639688924644676,2.7382921681593335,58.97086515144143,62.25359072827281,0.0524788244474621,-0.90980947067834,-14.806808668748545,-20.566388885749006,29.599859861202347,7.0099945068359375,4.249156630044752,0.4560035705566463,-4.264935641866373,5.1769427829796655,-1.9044660356548775,2.81647317676817,4.7299957275390625,36.33916029342906,-29.62375393270493,2.3604696062115105,7,0.22499847412109375,-4.885002136230469,-14.8175048828125,-19.2550048828125,1.830001831054716,0,0.005411560665673276,-1.829932114015238,213.1499938964844,-1.8211517668577195,213.2400054931641,1.4772765367164697,214.9499969482422,0.005411560665673276 5815,2019-07-30,207.8000030517578,210.0399932861328,207.1300048828125,208.5200042724609,275700.0,-0.013576381660654002,-1.8252348078575449,0.24573481928964763,46.02091683227677,59.342831730157236,2.914881155085908,2.029847455421418,-11.539662562135163,-17.422939885930703,28.505219078422815,3.529998779296875,3.523088434380753,-2.3884971618652457,-7.140318563144717,2.3633242394142258,-4.7644078625049815,-0.012586461225509993,7.441396484374991,8.11136337186211,-53.06988285778219,2.3759107006397353,7,3.0849990844726562,-2.0250015258789062,-11.71750259399414,-16.395004272460938,10.289993286132812,1,0.015591868078885351,1.4639688924644676,210.66000366210938,-1.829932114015238,213.1499938964844,-1.8211517668577195,213.2400054931641,0.015591868078885351 5816,2019-07-31,203.1199951171875,208.3500061035156,200.80999755859372,208.3500061035156,358600.0,-0.022521693290854516,1.8833624115254985,7.263891832323394,33.587462809760524,56.01753243709894,7.334679053256991,6.784402280142274,-6.406296300225449,-12.46210462368225,27.484522993178246,7.540008544921875,2.8502409143695218,-6.895005035400402,-12.394604450897845,-1.3954056199029594,-9.644804743149109,-4.145205327651695,11.850006103515625,16.244707175064175,-39.21287948047434,2.7497997077487155,7,4.980003356933594,2.6550064086914062,-6.567497253417969,-11.714996337890625,14.470001220703125,2,0.0050216832265699285,-1.8252348078575449,207.8000030517578,1.4639688924644676,210.66000366210938,-1.829932114015238,213.1499938964844,0.0050216832265699285 5817,2019-08-01,201.2100067138672,206.4499969482422,200.27999877929688,203.32000732421875,472700.0,-0.009403251522423384,-2.108298517559065,0.4034409518196746,28.5880155008102,52.78452339658443,9.218633595318636,8.490165242454509,-4.094159739887004,-10.300301709643094,26.3952487617441,6.1699981689453125,1.9361785401377745,-8.398993682861317,-15.164673964403278,-1.6333134013193558,-11.781833823632297,-5.016153542090336,12.91039428710937,6.305138539459746,-42.36857848007514,3.3828401407709827,8,6.624992370605469,4.984992980957031,-4.450008392333984,-9.805007934570312,13.3699951171875,3,0.0396102862480785,1.8833624115254985,203.1199951171875,-1.8252348078575449,207.8000030517578,1.4639688924644676,210.66000366210938,0.0396102862480785 5818,2019-08-02,195.3500061035156,200.25999450683597,193.9499969482422,199.4600067138672,579500.0,-0.02912380306554463,1.210165976766982,1.947867024392374,24.349263983163567,49.05643077208898,14.616981375475945,13.950175693561135,2.1188253052355037,-4.255612652670294,26.154399732912516,7.260009765625,0.9603737950527034,-13.550994873046903,-22.849691934585366,-4.252297811508441,-18.200343403816134,-8.901646342277672,17.663162719726586,6.660365702720676,-37.36836354681747,4.649348530769232,8,9.319992065429716,9.319992065429716,1.4099922180176065,-3.9450073242187216,15.029998779296903,4,0.057384136702498756,-2.108298517559065,201.2100067138672,1.8833624115254985,203.1199951171875,-1.8252348078575449,207.8000030517578,0.057384136702498756 5819,2019-08-05,190.1499938964844,193.0500030517578,186.80999755859372,190.58999633789062,1002500.0,-0.026618950829598198,1.3283533651793293,0.1070565391883437,21.50130101448501,44.18504025332188,18.40554828652003,18.70908185964393,7.79340459858409,1.1031203957556102,26.238665091364854,8.540008544921875,0.2188890560053096,-17.862007141113253,-30.39040339264494,-5.333610889581564,-24.126205266879083,-11.597809015347423,20.95685773925777,14.377946414906681,-28.837993775524218,6.264198125765843,8,10.95000457763669,10.95000457763669,6.732505798339815,1.2550048828124716,24.44000244140622,0,0.08340784180611416,1.210165976766982,195.3500061035156,-2.108298517559065,201.2100067138672,1.8833624115254985,203.1199951171875,0.08340784180611416 5820,2019-08-06,198.33999633789062,210.0,195.38999938964844,210.0,1129800.0,0.04307127375383857,1.506002748151541,26.49986128450719,36.64158105728469,41.18806706811038,8.805726051198747,10.391877721993666,0.11715719009632153,-6.875891577031524,25.645388143876858,19.850006103515597,-0.20625154359865405,-9.253004455566412,-22.50307355020746,3.9970646390746367,-15.878039002886936,-2.6279699082458876,-11.529998779296903,49.71969627182888,4.2318352610886905,6.625034547320524,8,2.5800018310546875,2.7600021362304688,-1.4574966430664062,-6.93499755859375,12.740005493164062,1,0.07134218723674679,1.3283533651793293,190.1499938964844,1.210165976766982,195.3500061035156,-2.108298517559065,201.2100067138672,0.07134218723674679 5821,2019-08-07,201.88999938964844,202.97000122070312,195.7400054931641,195.88999938964844,800100.0,0.01789857374863546,-1.2952411862157278,-0.5145795982464176,43.54655458133512,39.536317566716605,3.585382140233918,6.575723136873137,-2.8108306053509295,-10.188287088934487,24.594138322740314,7.229995727539034,-0.8597862505295666,-5.320001220703119,-18.773164860987578,8.133162419581339,-12.046583040845348,1.4065805994391098,-15.080001831054716,65.02803037281716,15.398096469586562,6.726581820142229,8,-0.970001220703125,-0.7900009155273438,-3.4724960327148438,-8.949996948242188,10.240005493164062,2,0.0802417009124663,1.506002748151541,198.33999633789062,1.3283533651793293,190.1499938964844,1.210165976766982,195.3500061035156,0.0802417009124663 5822,2019-08-08,211.3300018310547,211.8300018310547,203.42999267578125,203.42999267578125,546000.0,0.046758147852519416,-1.126582131785566,1.316668192545573,53.05697105393665,38.473659109388215,-6.87726447391492,-3.0165781696420595,-11.4727723086786,-19.34167934005319,23.666551873198067,9.94000244140625,-1.6840308413541152,4.118501281738276,-9.336588944795949,17.5735915082725,-2.6090438315288225,10.846046395005374,-24.056204223632847,98.00159906227378,43.53455073927136,6.727545113267109,8,-10.44000244140625,-10.230003356933594,-12.912498474121094,-18.389999389648438,0.8000030517578125,3,0.029621892076830747,-1.2952411862157278,201.88999938964844,1.506002748151541,198.33999633789062,1.3283533651793293,190.1499938964844,0.029621892076830747 5823,2019-08-09,208.2700042724609,213.2700042724609,206.3500061035156,210.1499938964844,539900.0,-0.014479711976911114,-1.4195857175249516,-0.23797309434363859,46.923227862912164,37.13503274399607,-5.120796775212796,-0.2871237302445877,-7.697106018148162,-16.0134683966466,22.61867628155562,6.9199981689453125,-2.7285098457728907,1.259003448486311,-11.996098090144358,14.51410498711698,-5.368547320829009,7.886554217801631,-20.01395849609375,81.10355732684076,28.739782144299646,6.627550769315329,8,-8.230003356933594,-7.170005798339815,-9.852500915527315,-15.330001831054659,7.860000610351591,4,0.030297198008115256,-1.126582131785566,211.3300018310547,-1.2952411862157278,201.88999938964844,1.506002748151541,198.33999633789062,0.030297198008115256 5824,2019-08-12,207.0399932861328,209.3000030517578,205.13999938964844,207.42999267578125,410400.0,-0.0059058479910480965,1.014519793841095,0.20744762878731912,44.0361572752822,36.91450390433001,-4.982219024567115,0.6717435822937432,-5.712600391275004,-14.505462771512327,21.406305366342856,4.160003662109375,-3.6511280460010767,0.2229927062988395,-12.904174889930005,13.350160302527684,-6.340591091815583,6.7865765044132615,-17.283110000000022,65.15654762311152,16.991483875003105,6.563583798114426,8,-6.999992370605497,-5.939994812011719,-8.622489929199219,-14.099990844726562,10.550003051757812,0,0.016132204912042036,-1.4195857175249516,208.2700042724609,-1.126582131785566,211.3300018310547,-1.2952411862157278,201.88999938964844,0.016132204912042036 5825,2019-08-13,213.4199981689453,213.5399932861328,206.9600067138672,207.1699981689453,444900.0,0.030815325974219876,1.0277338900801265,-16.025666105872688,48.64960448373869,38.5880752014387,-11.712931682270664,-5.711248368035513,-11.111085007546023,-20.601082451661966,20.70029016347646,6.579986572265625,-4.589231291414023,6.418997955322254,-6.981006093037706,19.819002003682215,-0.281004068857726,13.118999979502235,-22.252327623632823,99.32586966584942,54.741111925161704,6.700002024179982,8,-13.245002746582031,-12.319999694824219,-15.002494812011719,-20.479995727539062,5.6300048828125,1,0.005482139344875847,1.014519793841095,207.0399932861328,-1.4195857175249516,208.2700042724609,-1.126582131785566,211.3300018310547,0.005482139344875847 5826,2019-08-14,205.05999755859372,210.97999572753903,204.42999267578125,209.92999267578125,561700.0,-0.03917158973890411,-1.1370302885476937,-0.7791992187500045,43.53870174048931,40.24926256140304,-3.4070942584261275,2.40670471406699,-2.0760050873067257,-11.92019153751201,19.811719454741443,8.990005493164062,-5.544781407592922,-1.709002685546892,-15.072873410459607,11.654868039365823,-8.39093804800325,4.9729326769094655,-12.1025411940156,16.12269816426638,-24.080047585350187,6.681935362456357,8,-4.88500213623044,-3.959999084472628,-6.432495117187472,-12.119995117187472,11.510009765625028,2,0.029357282474075985,1.0277338900801265,213.4199981689453,1.014519793841095,207.0399932861328,-1.4195857175249516,208.2700042724609,0.029357282474075985 5827,2019-08-15,204.1199951171875,206.05999755859372,201.9499969482422,205.6699981689453,519200.0,-0.004584036148433168,2.527894747182427,0.31827609976187304,42.961811891908326,42.317323440152464,-2.247219597122182,3.2419956836479287,-0.5704380952672352,-10.665658733501857,19.655841824178122,4.110000610351534,-6.025446990685339,-2.4770050048828125,-15.886481733510664,10.932471723745039,-9.181743369196738,4.227733359431113,-9.51593579888501,18.723027218317924,-17.9294523824706,6.704738364313932,8,-3.9449996948242188,-3.0199966430664062,-4.522495269775391,-11.17999267578125,12.610000610351534,3,0.03924167135623513,-1.1370302885476937,205.05999755859372,1.0277338900801265,213.4199981689453,1.014519793841095,207.0399932861328,0.03924167135623513 5828,2019-08-16,209.57000732421875,210.1000061035156,205.2100067138672,206.1199951171875,432600.0,0.02670004084559352,1.1685094462188206,-2.2258099447731365,49.18790375169049,45.393612633175294,-6.110593073004054,-2.2053083788765093,-5.487892158322921,-15.80218193308184,19.396160819977677,5.980010986328097,-5.639124031036715,2.8995071411132756,-10.560675963987421,16.359690246213972,-3.8305844114370586,9.62959869366361,-13.451073288489823,65.74644334498039,27.85412651725666,6.730091552550346,8,-5.105010986328125,-8.470008850097656,-7.665008544921875,-16.56501007080078,4.289993286132841,4,0.012215476781623824,2.527894747182427,204.1199951171875,-1.1370302885476937,205.05999755859372,1.0277338900801265,213.4199981689453,0.012215476781623824 5829,2019-08-19,212.9900054931641,213.83999633789062,210.75999450683597,212.1999969482422,418400.0,0.016319120338886828,1.4739067555642482,0.22898717381690342,53.834785777293554,47.30396871317628,-6.649262597404714,-5.805612348537608,-8.456464289739586,-18.867418829947468,18.981396010842182,4.269989013671875,-4.801073370618951,6.245005035400425,-7.343609292100865,19.833619362901715,-0.549302128350206,13.039312199151055,-15.477386717402851,92.8512120407126,49.077124235099596,6.794307163750641,8,-8.200004577636747,-11.890007019042997,-9.227504730224638,-19.535003662109403,2.6499938964843466,0,0.014742472926736472,1.1685094462188206,209.57000732421875,2.527894747182427,204.1199951171875,-1.1370302885476937,205.05999755859372,0.014742472926736472 5830,2019-08-20,213.17999267578125,214.83999633789062,210.97000122070312,212.8999938964844,454300.0,0.0008920004587880115,1.1499936421820032,0.35442500096568696,57.96137532888017,48.90561546290351,-5.043164496954233,-6.324591141885094,-8.241216494421735,-18.72572105063233,18.377321703040234,3.8699951171875,-3.1329442668529737,6.43799285888673,-7.144607785293687,20.020593503067147,-0.3533074632034925,13.229293180976953,-14.034636143807063,87.12177082457838,38.21860290071691,6.791300322090213,8,-4.784996032714844,-12.079994201660156,-7.957492828369141,-19.584991455078125,6.9000091552734375,1,0.020686761486179428,1.4739067555642482,212.9900054931641,1.1685094462188206,209.57000732421875,2.527894747182427,204.1199951171875,0.020686761486179428 5831,2019-08-21,218.0399932861328,218.1699981689453,213.4199981689453,215.3999938964844,330800.0,0.02279763944707036,2.2758517271316197,9.428610354224288,62.72491876827744,49.979831875608035,-8.237649069662808,-11.532505048032192,-12.622449051303334,-23.261049415660665,17.609153213506364,4.9900054931640625,-0.513790716369499,11.14349365234375,-2.8948709014215126,25.181858206109013,4.124311375461133,18.162675929226367,-17.011279977448652,99.1984903019208,43.05189803104493,7.019182276882628,8,-7.9799957275390625,-15.549995422363281,-12.289993286132812,-24.444992065429688,-0.9499969482421875,2,0.004632222512956918,1.1499936421820032,213.17999267578125,1.4739067555642482,212.9900054931641,1.1685094462188206,209.57000732421875,0.004632222512956918 5832,2019-08-22,217.1000061035156,219.58999633789062,215.47999572753903,218.7100067138672,390900.0,-0.004311076919653378,1.43918408005254,-0.6098488570355345,67.76669840905807,52.29577304740202,-7.144425927722864,-10.844512874300023,-11.30016985117669,-22.074243959586255,16.849851384385317,4.110000610351591,1.1599300069340757,10.010506439208967,-4.493474679164876,24.51448755758281,2.7585158800220313,17.262496998395903,-13.671512914394867,82.68433914433977,19.440405789081424,7.251990559186928,8,-6.33000946044919,-13.900009155273409,-11.1100044250488,-23.50500488281247,4.259994506835994,3,-0.0024412656121444165,2.2758517271316197,218.0399932861328,1.1499936421820032,213.17999267578125,1.4739067555642482,212.9900054931641,-0.0024412656121444165 5833,2019-08-23,210.7100067138672,218.19000244140625,210.0800018310547,215.7100067138672,618700.0,-0.02943343717181468,-1.591050466050466,3.1055888847819153,66.47436682759306,54.78890744210322,-0.4156206022331048,-4.89779638107305,-4.616815208349038,-15.474632885609537,15.720633766412135,8.110000610351562,2.189107215766029,3.742506408691412,-10.586828819766765,18.07184163714959,-3.422161205537691,10.907174022920515,-4.695673020943275,6.6246608487485705,-60.206267699273276,7.164667614229095,8,0.05998992919921875,-7.510009765625,-4.142505645751953,-17.115005493164062,6.019989013671847,4,0.02857001956175087,1.43918408005254,217.1000061035156,2.2758517271316197,218.0399932861328,1.1499936421820032,213.17999267578125,0.02857001956175087 5834,2019-08-26,211.8000030517578,213.7100067138672,210.6999969482422,212.8500061035156,420200.0,0.005172969024536123,1.1732888974577904,0.21000061035155682,62.169987315614925,56.29117220120059,-0.8486467747844983,-6.216743467510867,-5.3515433943343,-16.361400575787485,16.060062640227823,3.010009765625,2.0304743513603967,4.775502777099604,-9.624572516925895,19.175578071125102,-2.4245348699131455,11.975540424112353,-3.6135633356392134,18.086248309257808,-48.806132145797065,7.2000376470127545,8,-1.0300064086914062,-8.600006103515625,-5.025001525878906,-18.205001831054688,4.239990234375,0,0.009726145084570037,-1.591050466050466,210.7100067138672,1.43918408005254,217.1000061035156,2.2758517271316197,218.0399932861328,0.009726145084570037 5835,2019-08-27,211.0399932861328,214.2700042724609,208.55999755859372,213.57000732421875,646600.0,-0.003588336896479083,1.9058499671917704,2.4095301759842545,58.71261873433729,57.9771629782948,-0.5160079809442379,-5.482654693060937,-4.289030173485116,-15.343675354320482,16.5155551730881,5.7100067138671875,2.4947512279948114,3.8534934997558707,-10.655800820793786,18.362787820305527,-3.4011536605189576,11.108140660030699,8.550003051757812,22.48409793293899,-42.79990812516171,7.254647160274825,8,-0.26999664306640625,-7.839996337890625,-4.057491302490234,-17.444992065429688,9.200012207031278,1,0.02179684538408244,1.1732888974577904,211.8000030517578,-1.591050466050466,210.7100067138672,1.43918408005254,217.1000061035156,0.02179684538408244 5836,2019-08-28,204.13999938964844,209.3500061035156,203.2700042724609,209.3500061035156,902200.0,-0.03269519577329216,1.3339708238271357,2.0592797650280033,42.805681142922055,57.95981511729633,6.9730509834655265,1.5786095949662524,2.737331461387697,-8.237044925553505,16.848385960002204,7.769989013671903,3.1031976321388015,-3.097500610351574,-17.55368404049679,11.358682819793643,-10.325592325424168,4.13059110472102,15.229396972656247,5.330855025539014,-53.50895218794934,7.228091715072605,8,7.290000915527344,-0.94000244140625,3.44000244140625,-10.069999694824219,20.490005493164062,2,0.07808368026386181,1.9058499671917704,211.0399932861328,1.1732888974577904,211.8000030517578,-1.591050466050466,210.7100067138672,0.07808368026386181 5837,2019-08-29,209.17999267578125,210.17999267578125,206.5200042724609,207.6300048828125,354900.0,0.024688906148729872,1.0619723879442418,-0.2975020720881686,50.875831045983475,58.14736259443999,3.046692738860969,-2.986813054701088,-2.184757522645697,-13.048257524924509,17.131764741623822,6.0399932861328125,3.070790158650084,1.5439933776855526,-12.6496112285258,15.737597983896904,-5.552808925420123,8.640795680791229,9.545428002929697,39.61118718916106,-15.734425831625487,7.096802303105678,8,2.2500076293945312,-5.9799957275390625,-0.8499908447265625,-14.359992980957031,13.94000244140625,3,0.03781434142398843,1.3339708238271357,204.13999938964844,1.9058499671917704,211.0399932861328,1.1732888974577904,211.8000030517578,0.03781434142398843 5838,2019-08-30,206.55999755859372,210.94000244140625,204.13999938964844,210.9199981689453,559500.0,-0.012525075097638005,2.090904046691797,-2.8129257727899377,49.55006008829731,57.6712819623293,5.805306382651054,0.5439558228365797,0.5364117249188212,-10.216386025230321,16.172619985333448,6.8000030517578125,4.034509596375273,-1.6365013122558878,-14.621159556774188,11.348156932262413,-8.128830434515038,4.855827810003262,11.547206463867212,29.90902987393466,-23.19607203294566,6.492329122259145,8,4.87000274658206,-3.360000610351534,1.770004272460966,-11.739997863769503,10.070007324218778,4,0.07164989943205069,1.0619723879442418,209.17999267578125,1.3339708238271357,204.13999938964844,1.9058499671917704,211.0399932861328,0.07164989943205069 5839,2019-09-03,206.00999450683597,208.8000030517578,205.3300018310547,206.52999877929688,520100.0,-0.002662679406750801,-2.69151103427565,0.11926701827204007,42.20163449933102,55.92019964793496,5.879347315848179,2.469695180113007,1.2716154039246703,-9.475672340678358,14.19283766867051,3.470001220703125,5.183270824272995,-2.979504394531233,-12.899010852743999,6.940002063681533,-7.939257623637616,1.9802488345751499,11.503721525624968,24.909002130682335,-21.42624939810337,4.9597532291063855,9,5.420005798339815,-2.8099975585937784,2.3200073242187216,-11.189994812011747,14.480010986328125,1,0.05203631623002325,2.090904046691797,206.55999755859372,1.0619723879442418,209.17999267578125,1.3339708238271357,204.13999938964844,0.05203631623002325 5840,2019-09-04,212.4900054931641,212.50999450683597,207.6300048828125,207.6300048828125,391600.0,0.03145483791619208,-1.0082259305191559,-9.346078229995577,58.141584072000974,55.41094023723757,-0.7921323595622596,-3.0523757291749973,-4.957940295556938,-15.736053574845045,14.976580503476896,6.5,5.6477903657431625,2.79300613403322,-5.866815103625754,11.452827371692194,-1.5369044847962527,7.122916752862693,4.453962068896828,99.78366845456708,47.57670300397429,4.329910618829482,9,-1.0600051879883097,-9.290008544921903,-4.160003662109403,-17.670005798339872,8.179992675781222,2,0.016706610669662503,-2.69151103427565,206.00999450683597,2.090904046691797,206.55999755859372,1.0619723879442418,209.17999267578125,0.016706610669662503 5841,2019-09-05,218.08999633789062,219.3999938964844,213.6999969482422,215.17999267578125,669800.0,0.026354137606282357,1.0614821723222503,0.5987661104221249,63.88944852303112,54.98013469434569,-7.134559506959903,-7.775109021954393,-10.077984216158711,-21.09694983919138,16.11302353759908,6.9099884033203125,5.623256768863655,7.582997131347668,-1.0326013062453114,16.198595568940647,3.275197912551164,11.890796350144171,-14.819992065429716,91.41547817722383,33.528320363370966,4.307799218796494,9,-6.754997253417969,-14.889999389648438,-9.759994506835938,-23.269996643066406,6.07000732421875,3,0.009858357519261896,-1.0082259305191559,212.4900054931641,-2.69151103427565,206.00999450683597,2.090904046691797,206.55999755859372,0.009858357519261896 5842,2019-09-06,217.58999633789062,219.8600006103516,216.63999938964844,218.2400054931641,384600.0,-0.002292631520912747,-1.5254881310698716,-0.22337056263437607,58.84428215655921,54.13234750867525,-7.32840508895444,-7.148591723466268,-9.165842296153414,-20.364881988465925,16.217837408723533,3.2200012207031534,5.2698892262915535,6.769997406005871,-2.4079818069771477,15.94797661898889,2.1810077995143615,11.35898701249738,-13.997392272949241,85.55977038047948,27.482565071950773,4.588989606491505,9,-6.024993896484375,-14.254997253417969,-10.652496337890625,-22.769996643066406,7.669998168945341,4,0.03235446786804297,1.0614821723222503,218.08999633789062,-1.0082259305191559,212.4900054931641,-2.69151103427565,206.00999450683597,0.03235446786804297 5843,2019-09-09,214.5800018310547,219.02999877929688,211.6199951171875,218.92999267578125,772900.0,-0.013833331299669571,2.257142282243812,6.692199347402228,51.76941651129379,52.97672853041735,-4.1479194875667815,-3.8384279211459784,-5.840785920795156,-17.129024795524742,15.87669034591852,7.410003662109375,4.012980560516695,3.444503021240223,-5.797985048201923,12.686991090682369,-1.1767410134808358,8.065747055961282,-10.336701904296888,63.66139557547575,9.570486259619486,4.621244034721069,9,-3.0149993896484375,-11.245002746582031,-7.56500244140625,-19.76000213623047,12.240005493164062,0,0.03979864485627416,-1.5254881310698716,217.58999633789062,1.0614821723222503,218.08999633789062,-1.0082259305191559,212.4900054931641,0.03979864485627416 5844,2019-09-10,210.3800048828125,214.1100006103516,209.1000061035156,214.1100006103516,667000.0,-0.01957310519341393,1.6863272093565425,0.8574720868805773,47.13936514172224,51.69081146457123,-0.19057274578321426,0.6583796151436729,-1.4953757241701169,-12.688410861372972,15.576507874417098,5.479995727539091,2.321579904585292,-0.9224945068359318,-9.972087156538748,8.127098142866885,-5.447290831687354,3.6023018180154907,-5.512036928710955,22.48569877917163,-26.294046437493275,4.524796324851411,9,1.18499755859375,-7.045005798339844,-5.7100067138671875,-15.560005187988281,11.79998779296875,1,0.029708146472766872,2.257142282243812,214.5800018310547,-1.5254881310698716,217.58999633789062,1.0614821723222503,218.08999633789062,0.029708146472766872 5845,2019-09-11,214.58999633789062,215.02999877929688,210.7899932861328,211.1499938964844,591500.0,0.020011366847449308,-1.0384623849172872,-0.922253721635173,46.4278322549373,52.09327269923961,-4.29578731823824,-3.6464179989624768,-5.614097900131441,-16.62287807008545,14.824976132848603,4.649993896484375,1.2104317295018348,3.2289970397949332,-5.893066948314214,12.35106102790408,-1.3320349542596261,7.790029033849493,-9.122347077539075,51.022240121843474,8.264038514725435,4.56103199405457,9,-2.589996337890625,-6.964996337890625,-13.489997863769531,-19.769996643066406,6.279998779296875,2,0.027494334572723433,1.6863272093565425,210.3800048828125,2.257142282243812,214.5800018310547,-1.5254881310698716,217.58999633789062,0.027494334572723433 5846,2019-09-12,211.0800018310547,217.8800048828125,208.97999572753903,216.69000244140625,667800.0,-0.016356748062519855,1.2277854909831958,-1.6308129735100647,44.08178547738047,51.3383787471726,0.3376845938938118,0.35595446176157,-2.0027370043861197,-12.894092052784117,14.583876421597664,8.900009155273466,0.3333975719769171,-0.5819976806640739,-9.212684160017574,8.048688798689426,-4.89734092034081,3.733345559012662,-5.036658516703142,19.30151802443665,-17.64595061444744,4.315343239676745,9,0.9199981689453125,-3.2799987792968466,-10.070003509521484,-16.26000213623047,7.3499908447265625,3,0.045432993437086955,-1.0384623849172872,214.58999633789062,1.6863272093565425,210.3800048828125,2.257142282243812,214.5800018310547,0.045432993437086955 5847,2019-09-13,212.1300048828125,217.8600006103516,211.16000366210938,216.9900054931641,536300.0,0.0049744316972206715,1.0303049218910663,0.8663101749728738,51.5597528423366,51.561677942065856,-0.27921511360656837,-0.06660515129854616,-3.0254146655824457,-13.76743291136333,14.722412012791825,6.779998779296903,-0.22673794974616612,0.0675048828125,-7.799156873796164,7.934166639421164,-3.865825995491832,4.000835761116832,-5.533995276620942,31.34336516169017,-9.049789025241015,3.93333087830433,9,0.464996337890625,-1.225006103515625,-11.120006561279297,-17.31000518798828,6.649993896484375,4,0.05671050064766958,1.2277854909831958,211.0800018310547,-1.0384623849172872,214.58999633789062,1.6863272093565425,210.3800048828125,0.05671050064766958 5848,2019-09-16,212.1300048828125,216.0,210.4499969482422,210.4600067138672,453300.0,0.0,-5.567982159141183,-0.34362097926248997,50.37137294484475,52.46942665823405,0.6637845934204165,0.142313533391075,-3.0033284743420268,-13.600313991501793,14.344695954445708,5.5500030517578125,0.7754944986315024,-0.060494995117181816,-7.839212274864053,7.7182222846296895,-3.9498536349906033,3.8288636447562396,-5.0034356364545545,35.39332488671667,-7.498404655326624,3.8893586398734294,9,1.6149978637695312,-1.225006103515625,-11.135005950927734,-17.31000518798828,2.19000244140625,0,0.061895956827403564,1.0303049218910663,212.1300048828125,1.2277854909831958,211.0800018310547,-1.0384623849172872,214.58999633789062,0.061895956827403564 5849,2019-09-17,216.1300048828125,216.77999877929688,212.6300048828125,213.02999877929688,483300.0,0.018856361230980667,-1.1282053288469815,1.8562931152633744,55.33880328376278,52.15800657065202,-1.9553538588601214,-3.8054936947840474,-6.883370589840467,-17.392590661327006,13.576522102865654,4.649993896484375,1.0608570066320908,3.7825050354003906,-4.188529535343321,11.753539606144102,-0.20301224997146505,7.768022320772246,-8.494098381894815,80.33709887856595,33.42374773990548,3.9855172853718566,9,-1.7100067138671875,-5.225006103515625,-15.560005187988281,-21.31000518798828,-0.0500030517578125,1,0.04946098274139432,-5.567982159141183,212.1300048828125,1.0303049218910663,212.1300048828125,1.2277854909831958,211.0800018310547,0.04946098274139432 5850,2019-09-18,217.58999633789062,217.8699951171875,214.25,215.6199951171875,593400.0,0.006755153944820069,1.8616575998456026,0.6354830135556846,65.92470758781221,52.384146466738805,-2.923243166604294,-5.183942206928407,-8.164958051374185,-18.677850650301366,12.718029401755683,3.6199951171875,1.7241167947334475,5.021996307373058,-3.2829918086723353,13.326984423418452,0.8695022493503757,9.17449036539574,-9.46512607259558,96.74148037533155,42.72715581255757,4.152494058022691,9,-3.1699981689453125,-6.68499755859375,-17.019996643066406,-22.769996643066406,3.930007934570284,2,0.021094702951154565,-1.1282053288469815,216.1300048828125,-5.567982159141183,212.1300048828125,1.0303049218910663,212.1300048828125,0.021094702951154565 5851,2019-09-19,219.0500030517578,220.82000732421875,216.8000030517578,218.52999877929688,411100.0,0.006709898149912963,-1.0201048180253265,0.26396139606215047,62.768455150387005,52.82016568827523,-4.730181192614708,-6.91915025001947,-9.517150437986345,-19.935777155814435,11.616895874875027,4.0200042724609375,2.99155708279676,6.431502532958973,-2.0244959997289698,14.887501065646916,2.2035032666150016,10.659501799302944,-10.455727572660493,82.93150914717138,25.97600631713121,4.227999266343967,9,-4.150001525878906,-7.665000915527344,-18.412506103515625,-24.230003356933594,1.1999969482421875,3,0.008308569002848376,1.8616575998456026,217.58999633789062,-1.1282053288469815,216.1300048828125,-5.567982159141183,212.1300048828125,0.008308569002848376 5852,2019-09-20,216.57000732421875,220.4600067138672,215.3000030517578,219.5800018310547,585600.0,-0.011321596407159462,1.1635216102006674,-5.788403415593181,62.996643936302206,54.06763540216506,-2.6933176311221416,-4.723049779480817,-7.012351614271665,-17.301358221782948,10.206228756675959,5.160003662109375,2.861816533395398,3.9780067443847713,-4.421993843585483,12.378007332355025,-0.22199354960034157,8.178007038369884,-7.242187934414147,59.01643444980864,-1.304074153981297,4.200000293985121,9,-1.6700057983398438,-5.185005187988281,-15.932510375976562,-21.75000762939453,7.05999755859375,4,0.008588379224543141,-1.0201048180253265,219.0500030517578,1.8616575998456026,217.58999633789062,-1.1282053288469815,216.1300048828125,0.008588379224543141 5853,2019-09-23,216.72999572753903,217.5800018310547,214.3600006103516,215.25999450683597,281000.0,0.0007387375809650987,1.0315379061371661,-0.48837338983994094,64.06087509957044,55.94780317525931,-2.811965227262988,-4.64717445160943,-7.176759481020582,-17.25189330322371,9.595443170859399,3.2200012207030966,1.8903691061128711,3.8369956970214503,-4.709214746206214,12.383206140249115,-0.43610952459238206,8.110100918635283,-6.712645061669576,50.06092335208818,-14.13005379844698,4.273105221613828,9,-1.8299942016601278,-4.68498992919919,-16.092498779296847,-21.084999084472628,5.570007324218778,0,0.009458787856642559,1.1635216102006674,216.57000732421875,-1.0201048180253265,219.0500030517578,1.8616575998456026,217.58999633789062,0.009458787856642559 5854,2019-09-24,213.8600006103516,219.44000244140625,213.0,217.67999267578125,321300.0,-0.013242260756538005,-1.3249134462044405,-2.5986319001848472,51.984927778200294,56.56525823339964,0.674511974343261,-1.702209687044359,-4.3007809486634585,-14.168964621879269,9.054552899358411,6.44000244140625,1.200952768249465,0.864000701904331,-7.676397473127764,9.404398876936426,-3.4061983856117024,5.134199789420364,-3.1944905449811642,10.997439960038765,-46.67991369265721,4.270199087516045,9,1.0400009155273153,-1.8149948120117472,-11.077503204345732,-14.764999389648466,11.330001831054659,1,0.0021509712548131166,1.0315379061371661,216.72999572753903,1.1635216102006674,216.57000732421875,-1.0201048180253265,219.0500030517578,0.0021509712548131166 5855,2019-09-25,215.63999938964844,216.1699981689453,211.4600067138672,213.16000366210938,410100.0,0.008323196363119623,1.6610171683254524,-0.6492148897330554,46.008471150705226,56.77933441932461,-1.0514519423788613,-3.288521989365705,-6.015948695619869,-15.741241032181591,8.735224331015246,4.709991455078125,1.1512393610391882,2.413999176025385,-6.152326244337274,10.980324596388044,-1.8691635341559447,6.697161886206715,-4.365219488747101,44.65803849583562,-8.390146875357978,4.283162710181326,9,-0.00499725341796875,-3.5949935913085938,-12.694999694824219,-15.639999389648438,4.509994506835966,2,0.0020404490940995057,-1.3249134462044405,213.8600006103516,1.0315379061371661,216.72999572753903,1.1635216102006674,216.57000732421875,0.0020404490940995057 5856,2019-09-26,220.0800018310547,220.72000122070312,215.94000244140625,216.1999969482422,373300.0,0.02058988338885781,-1.1727297317917311,1.5645207932122882,53.595160891628986,57.00549086924598,-4.560089779633785,-6.822924736550078,-10.336900420637505,-19.94735026458673,9.47393664781773,5.0800018310546875,1.828385362371165,6.057001495361334,-1.8939258460214319,14.0079288367441,2.0815378246699368,10.03246516605273,-8.6199951171875,93.08855540706881,42.32895749969677,3.9754636706913886,9,-4.444999694824219,-8.034996032714844,-15.332504272460938,-18.980003356933594,-0.0800018310546875,3,0.0065430862841941995,1.6610171683254524,215.63999938964844,-1.3249134462044405,213.8600006103516,1.0315379061371661,216.72999572753903,0.0065430862841941995 5857,2019-09-27,217.08999633789062,220.33999633789062,215.05999755859372,220.22999572753903,517800.0,-0.013585993585456979,2.1428558453413187,-0.809277174767965,53.626114816204414,57.36712885495261,-0.8856553557088205,-3.383406278397672,-7.191144636798185,-16.67970453445531,10.072087843528898,5.279998779296903,2.204073904115944,2.6714958190918026,-5.048679389303828,10.391671027487433,-1.1885917851060128,6.531583423289618,-5.6299896240234375,60.799060084401255,11.189317135971613,3.860087604197813,9,-0.9499893188476562,-5.044990539550781,-10.814998626708984,-14.599998474121094,0.3800048828125,4,0.014556191972987076,-1.1727297317917311,220.0800018310547,1.6610171683254524,215.63999938964844,-1.3249134462044405,213.8600006103516,0.014556191972987076 5858,2019-09-30,221.3600006103516,221.7899932861328,217.19000244140625,217.19000244140625,386100.0,0.01966928160897341,-1.2062315897323308,-1.3280251527094284,65.8304539756696,58.53286782072004,-4.144539652416654,-6.838388619598135,-11.269978315138758,-20.676513926113472,11.140428317506165,4.6999969482421875,3.157384129114405,6.201499938964872,-1.1767269220295304,13.579726799959275,2.512386508467671,9.890613369462073,-9.338393859863316,95.83743238412639,41.02879355214066,3.689113430497202,9,-4.735000610351591,-8.830001831054716,-14.375003814697294,-18.160003662109403,-3.3999938964844034,0,0.010254807852375647,2.1428558453413187,217.08999633789062,-1.1727297317917311,220.0800018310547,1.6610171683254524,215.63999938964844,0.010254807852375647 5859,2019-10-01,216.72999572753903,223.97999572753903,216.50999450683597,221.8300018310547,528700.0,-0.02091617668072976,-1.69674718373868,-1.2230235834385332,53.04843297412131,57.10217064142105,0.6476293955524,-1.4378070031019945,-6.6082711109121135,-15.790757713406464,12.378391917596558,7.470001220703068,3.523828848800889,1.0354949951171477,-4.975199167763492,7.046189157997787,-1.9698520863231863,4.040842076557482,-3.9269180541992057,42.09260094331561,-12.649920357618363,3.00534708144032,10,0.9900054931640909,-3.1049957275390625,-9.744998931884737,-13.529998779296847,2.0,1,0.02570021424824409,-1.2062315897323308,221.3600006103516,2.1428558453413187,217.08999633789062,-1.1727297317917311,220.0800018310547,0.02570021424824409 5860,2019-10-02,216.0399932861328,216.38999938964844,211.66000366210938,215.3000030517578,344700.0,-0.0031836960965645478,5.569427372525749,-0.14509595074109674,57.68276276741881,56.537093709980134,1.2232831529486248,-0.4935147341269044,-5.950024763354662,-14.868294994052206,12.769243025992195,5.069992065429659,3.988080339293873,0.16799316406249432,-5.6508612216165375,5.986847549741526,-2.741434028777036,3.0774203569020244,7.940002441406222,35.5518867281891,-22.695747702013293,2.90942719283952,10,1.6800079345703125,-2.414993286132841,-9.054996490478516,-12.839996337890625,9.180007934570312,2,0.04235331160723921,-1.69674718373868,216.72999572753903,-1.2062315897323308,221.3600006103516,2.1428558453413187,217.08999633789062,0.04235331160723921 5861,2019-10-03,220.2400054931641,220.3800048828125,213.17999267578125,214.80999755859372,329800.0,0.01944090139582899,1.5218927289684163,7.337945397558638,61.4451013182506,56.364700085752176,-3.1180742639091648,-4.768688032656371,-10.188769866909269,-18.682763869523768,12.498914537378303,7.20001220703125,3.991650766449169,4.260504913330095,-1.8050909390052254,10.326100765665416,1.2277069871624349,7.2933028394977555,3.739990234374943,69.64291685812452,7.661929003093626,3.032797926167653,10,-2.520004272460966,-6.615005493164119,-13.255008697509794,-17.040008544921903,4.069992065429631,3,-0.00040869775896590355,5.569427372525749,216.0399932861328,-1.69674718373868,216.72999572753903,-1.2062315897323308,221.3600006103516,-0.00040869775896590355 5862,2019-10-04,224.6300048828125,224.9900054931641,220.4900054931641,220.66000366210938,326700.0,0.019932797312723682,-1.0881682362104643,0.731122545038645,65.69562744956785,56.546339235751894,-6.97837983979818,-9.069208202378974,-14.512161995434354,-22.690670470660507,12.369877202316353,4.75,3.4800671811760253,8.298503875732422,1.1237110996767115,15.473296651788132,4.711107487704567,11.885900263760277,-12.970001220703125,97.2993206234008,30.63513701376786,3.587396388027857,10,-6.404998779296875,-10.06500244140625,-17.315006256103516,-21.430007934570312,2.7200012207030966,4,-0.020611693817252696,1.5218927289684163,220.2400054931641,5.569427372525749,216.0399932861328,-1.69674718373868,216.72999572753903,-0.020611693817252696 5863,2019-10-07,223.1199951171875,224.88999938964844,222.4900054931641,224.33999633789062,323900.0,-0.006722208666704033,1.0689537239219982,-0.3073049988853785,59.36242570898361,57.366061228061156,-4.991540141099506,-7.258759662513285,-12.94881632990402,-20.81815921577956,13.068264547564162,2.3999938964843466,3.0352281814917603,6.361494445800787,-1.369348399307313,14.092337290908887,2.496073023246737,10.226915868354837,-11.193391418457026,85.97141696094855,20.16775810742243,3.865421422554052,10,-4.894989013671875,-8.55499267578125,-15.804996490478516,-19.919998168945312,7.0900115966796875,0,-0.025322669505782658,-1.0881682362104643,224.6300048828125,1.5218927289684163,220.2400054931641,5.569427372525749,216.0399932861328,-0.025322669505782658 5864,2019-10-08,216.6300048828125,222.41000366210938,216.5200042724609,221.1000061035156,299200.0,-0.029087443422389447,-1.5117255111203471,3.663931760762415,48.866866034654294,57.68366065961105,2.159825204617306,-0.29147114691943443,-6.399532669742797,-14.071418867511284,13.777284061693104,6.599990844726591,2.598721676587161,-0.44099578857421307,-7.5679106795118685,6.685919102363442,-4.004453234043041,3.1224616568946146,-4.4421331481933635,37.28432511632957,-23.58946273140502,3.5634574454688313,10,1.6949996948242188,-1.470001220703125,-9.315006256103516,-13.430007934570312,12.3699951171875,1,0.0061395088449274215,1.0689537239219982,223.1199951171875,-1.0881682362104643,224.6300048828125,1.5218927289684163,220.2400054931641,0.0061395088449274215 5865,2019-10-09,220.4900054931641,221.2899932861328,219.16000366210938,219.58999633789062,285600.0,0.017818402452788984,-1.4204503090781408,-0.20134427505411318,51.60858146473437,57.462929612178314,-1.0503030595628218,-3.8860333912494127,-10.061963333957038,-17.58718546088309,14.395510460012384,4.6599884033203125,2.1932648142680478,3.1240043640137003,-4.058724283521343,10.306733011548744,-0.4673599597538214,6.715368687781222,-8.046091083374051,61.89673906723817,3.655589198458486,3.591364323767516,10,-2.165000915527372,-4.18000030517581,-13.175006866455107,-17.290008544921903,8.879989624023409,2,-0.00798226550762915,-1.5117255111203471,216.6300048828125,1.0689537239219982,223.1199951171875,-1.0881682362104643,224.6300048828125,-0.00798226550762915 5866,2019-10-10,220.6699981689453,222.1199951171875,219.44000244140625,219.5,242900.0,0.0008163303156469848,-3.155049029464993,1.2999847413661152,54.82806193644281,57.59647929220479,-1.2715171445025248,-3.4896459498889953,-9.887347342145432,-17.37273668423518,14.697797932441947,2.67999267578125,2.612544202127509,2.8244972229003906,-3.854050747080521,9.503045192881302,-0.5147767620900652,6.163771207890846,-7.975161937487798,48.99637896557316,-8.768861767683454,3.3392739849904607,10,-2.3449935913085938,-3.68499755859375,-13.354999542236328,-17.470001220703125,14.479995727539091,3,0.02061903788241448,-1.4204503090781408,220.4900054931641,-1.5117255111203471,216.6300048828125,1.0689537239219982,223.1199951171875,0.02061903788241448 5867,2019-10-11,224.16000366210938,227.67999267578125,222.32000732421875,224.1300048828125,337700.0,0.015815496089740755,-1.936983186040484,0.025640022431759196,58.11312958300777,56.738998804131256,-4.082493668453083,-6.358170542401922,-12.913304680973397,-20.46300301171641,15.288815311284893,7.0099945068359375,3.2781604055869593,5.713002777099604,-0.9650724255902787,12.391077979789486,2.3739651757546767,9.05204037844453,-11.21926404541773,68.45884703048077,9.317577538846706,3.3390376013449403,10,-4.4900054931640625,-5.830009460449219,-16.892505645751953,-20.960006713867188,14.509994506835938,4,0.0006691376429064366,-3.155049029464993,220.6699981689453,-1.4204503090781408,220.4900054931641,-1.5117255111203471,216.6300048828125,0.0006691376429064366 5868,2019-10-14,225.25999450683597,225.7899932861328,223.1699981689453,223.41000366210938,255500.0,0.004907168213579505,-1.248921080033268,61.668870803663204,62.94864702228431,57.83902258726048,-5.108283078821501,-6.771224056069144,-13.337983476637248,-21.147530878383947,16.036787537687324,2.6199951171875,3.371335953719523,6.156494140625028,-0.48828033471517074,12.801268615965228,2.8341069029549146,9.478881378295142,-11.729684767780725,78.3154060605898,12.54376839127842,3.322387237670105,10,-5.589996337890653,-6.93000030517581,-17.809993743896513,-21.92499542236331,17.160003662109347,0,0.009278219158511902,-1.936983186040484,224.16000366210938,-3.155049029464993,220.6699981689453,-1.4204503090781408,220.4900054931641,0.009278219158511902 5869,2019-10-15,226.82000732421875,229.1999969482422,225.22000122070312,225.8000030517578,275600.0,0.006925387798211391,-2.6513589372082116,0.5513563893402312,62.762556353835,58.40344409686229,-5.684272848107383,-7.8940370791189025,-14.02299570493463,-22.19224954022988,16.86122753306384,3.9799957275390625,3.759019636673287,7.1820068359375,-0.14086115006443833,14.504874821939438,3.520572842936531,10.84344082893847,-12.723710267694457,76.29490821163529,7.52816182423409,3.661433993000974,10,-5.630012512207031,-7.730010986328125,-19.370006561279297,-23.485008239746094,18.66999816894534,1,0.014945768804260462,-1.248921080033268,225.25999450683597,-1.936983186040484,224.16000366210938,-3.155049029464993,220.6699981689453,0.014945768804260462 5870,2019-10-16,222.17999267578125,226.0,221.4600067138672,226.0,426100.0,-0.020456813766895898,1.3769552782526724,-3.745089532813739,52.386350749951355,57.39691625594015,-0.09130840379955885,-3.048835457147959,-8.807885878868376,-17.09126370322855,17.29133894840291,5.3600006103515625,3.2060689807624385,2.3124923706054688,-5.027805612434662,9.6527903536456,-1.3576566209145824,5.98264136212552,-7.1774736257538905,28.07368623471971,-36.06261545790584,3.6701489915200636,10,0.6800079345703125,-3.089996337890625,-14.729991912841797,-18.844993591308594,24.20001220703125,2,0.030695866185264098,-2.6513589372082116,226.82000732421875,-1.248921080033268,225.25999450683597,-1.936983186040484,224.16000366210938,0.030695866185264098 5871,2019-10-17,220.8699951171875,224.58999633789062,220.63999938964844,224.02999877929688,345000.0,-0.005896109468800703,-1.1823216995447647,0.8272245034911403,54.46596809935222,56.14917632813841,1.4722766162341259,-1.6817202801514668,-7.040602930262821,-15.295290147151718,17.251213018566496,3.9499969482421875,3.524840537932846,0.9114952087402344,-6.4312556641599485,8.254246081640417,-2.759880227709857,4.582870645190326,-5.015627393267238,2.686866742247606,-59.31572268722951,3.671375436450085,10,1.9900054931640625,-1.779998779296875,-11.0574951171875,-17.534996032714844,25.510009765625,3,0.0384841770630282,1.3769552782526724,222.17999267578125,-2.6513589372082116,226.82000732421875,-1.248921080033268,225.25999450683597,0.0384841770630282 5872,2019-10-18,218.42999267578125,222.72999572753903,216.1000061035156,220.2100067138672,458900.0,-0.011047233645799848,-1.0590070868212427,0.563294928872879,46.3818160919973,54.706886370695486,3.2858627219171694,0.953667291871966,-4.466565960137274,-12.361960751645881,17.214277606362394,6.6299896240234375,3.702325540089305,-1.621506500244152,-8.82943239219847,5.586419391710166,-5.225469446221325,1.9824564457330212,10.770004272460938,17.786169470519827,-38.286802611082194,3.6039629459771607,10,4.220008850097656,1.3950042724609375,-8.529991149902344,-15.094993591308594,30.990005493164062,4,0.07654627011557369,-1.1823216995447647,220.8699951171875,1.3769552782526724,222.17999267578125,-2.6513589372082116,226.82000732421875,0.07654627011557369 5873,2019-10-21,218.77999877929688,220.91000366210938,218.00999450683597,219.2400054931641,295700.0,0.0016023719967575012,-1.899987030128303,0.2584287000128744,52.830711052096895,55.147313594855774,2.5205492836477106,0.8064647223544341,-4.577058971946599,-12.232832617008938,17.36499614571861,2.900009155273409,3.3938509415471856,-1.3740005493164062,-8.439954977022836,5.691953878390024,-4.906977763169607,2.1589766645367945,10.157998352050782,20.45797365469237,-35.839150778050154,3.5329772138532114,10,3.8700027465820312,1.0449981689453125,-7.029998779296875,-15.444999694824219,33.69999694824216,0,0.09091324390084332,-1.0590070868212427,218.42999267578125,-1.1823216995447647,220.8699951171875,1.3769552782526724,222.17999267578125,0.09091324390084332 5874,2019-10-22,214.32000732421875,220.9199981689453,214.1999969482422,220.08999633789062,533000.0,-0.020385736721652115,-1.2362696510541495,12.543271303943232,47.848943430691065,54.72957603551763,7.396197576294725,5.5892494549454454,0.11521132269331247,-7.29577634513285,17.109893600730715,6.720001220703125,2.333219970007491,-5.856992340087885,-12.83918162744851,1.125196947272741,-9.348086983768184,-2.365897696407586,14.361229986572255,1.0170368215174732,-55.512257034773846,3.4910946436803076,10,7.3799896240234375,6.0099945068359375,-1.9950065612792969,-10.985008239746094,41.12998962402344,1,0.13111230815804098,-1.899987030128303,218.77999877929688,-1.0590070868212427,218.42999267578125,-1.1823216995447647,220.8699951171875,0.13111230815804098 5875,2019-10-23,216.0800018310547,218.1199951171875,213.6699981689453,215.42999267578125,352600.0,0.00821199349892443,-1.1342920394459997,-0.11265344764665126,44.4592398572161,53.57748469338134,5.525973311262192,4.072719431340715,-1.5929420621727672,-8.495608530882635,17.195032414692253,4.4499969482421875,1.7029764168968882,-4.118997955322271,-11.04352999814742,2.8055340875028776,-7.581263976734846,-0.6567319339096969,12.02198586523437,22.06963430601143,-31.445904146807038,3.4622660214125793,10,5.3549957275390625,4.25,-3.4175033569335938,-12.745002746582031,38.61000061035156,2,0.13610701320293428,-1.2362696510541495,214.32000732421875,-1.899987030128303,218.77999877929688,-1.0590070868212427,218.42999267578125,0.13610701320293428 5876,2019-10-24,221.5200042724609,221.8000030517578,217.0,217.8500061035156,365300.0,0.025175871877581635,1.269507281299457,5.646071504025916,45.97045908815018,52.2282990828416,0.24498714769509888,-1.321630929448446,-6.647312186254027,-13.45181444481122,16.62892068189009,5.720001220703125,2.1815750549640995,1.2490043640136435,-5.700219690282722,8.19822841831001,-2.2256076631345536,4.7236163911618405,5.716064052187534,86.64468232742065,37.07018340566294,3.4746120271481873,10,-0.08500671386715908,-1.1900024414062216,-8.857505798339815,-18.185005187988253,29.17999267578128,3,0.11222463042107367,-1.1342920394459997,216.0800018310547,-1.2362696510541495,214.32000732421875,-1.899987030128303,218.77999877929688,0.11222463042107367 5877,2019-10-25,220.25,223.22000122070312,219.94000244140625,221.1199951171875,297400.0,-0.005733135825055524,-3.4027117810912664,-0.23705600851499062,46.258155592673546,50.373800035107074,1.0080359962547618,0.20791097032258676,-4.968178529534839,-11.756212496612363,16.30181954063164,3.279998779296875,2.2198340248258432,-0.179000091552723,-6.965488559056013,6.607488375950567,-3.572244325304382,3.214244142198936,6.172104115306269,68.90052071599648,22.941464057806016,3.3932442337516457,10,1.18499755859375,0.0800018310546875,-7.1074981689453125,-16.43499755859375,30.1199951171875,4,0.11863793363365494,1.269507281299457,221.5200042724609,-1.1342920394459997,216.0800018310547,-1.2362696510541495,214.32000732421875,0.11863793363365494 5878,2019-10-28,223.6300048828125,224.4600067138672,220.32000732421875,221.42999267578125,338300.0,0.015346219672247363,1.1450685852077322,-2.5287638557597867,59.93188972457125,50.059281520744435,-2.9362792868925283,-3.1550734820466175,-8.067039777943165,-14.740134190557995,15.808536216145535,4.2100067138671875,2.168399496205325,3.0875045776367074,-3.8390278715489217,10.014037026822336,-0.37576164695610714,6.550770802229522,2.0269728757121186,92.30768142954517,43.38204382543108,3.463266224592811,10,-3.7950057983398438,-3.3000030517578125,-10.487503051757812,-19.81500244140625,28.509994506835938,0,0.11532438726032046,-3.4027117810912664,220.25,1.269507281299457,221.5200042724609,-1.1342920394459997,216.0800018310547,0.11532438726032046 5879,2019-10-29,222.3000030517578,225.5500030517578,222.0,222.42999267578125,282800.0,-0.005947331762352959,-8.726092682009154,-0.059085864891108335,52.766732410187295,50.10154614965954,-2.586907851346325,-1.4613068231871864,-6.575806108383233,-13.08306753143978,15.029894984711822,3.5500030517578125,1.602048852766245,1.4790023803710994,-5.247104205570167,8.205108966312366,-1.8840509125995197,4.842055673341719,-8.6300048828125,72.643108887085,24.31070612529659,3.3630532929706263,10,-2.69000244140625,-1.970001220703125,-8.827499389648438,-18.485000610351562,30.69000244140628,1,0.1357624483196902,1.1450685852077322,223.6300048828125,-3.4027117810912664,220.25,1.269507281299457,221.5200042724609,0.1357624483196902 5880,2019-10-30,225.19000244140625,225.4199981689453,221.1300048828125,223.0800018310547,274600.0,0.013000446918462583,2.338526483283559,-16.23206949172438,56.38057680933035,50.314280450768216,-5.593222926450977,-3.8268685101867277,-9.273792154686703,-15.654457793479253,15.185642071631001,4.2899932861328125,0.7304505101620578,3.911501312255865,-2.6889202539832127,10.511922878494943,0.611290529136312,7.211712095375418,-11.282404174804697,95.78946804846404,45.577181917633865,3.300210783119546,10,-5.5800018310546875,-4.8600006103515625,-11.717498779296875,-21.375,31.44000244140625,2,0.13437539046481195,-8.726092682009154,222.3000030517578,1.1450685852077322,223.6300048828125,-3.4027117810912664,220.25,0.13437539046481195 5881,2019-10-31,220.1499938964844,225.02999877929688,219.6499938964844,224.33999633789062,417200.0,-0.022381138106844833,-1.0732186327661144,-1.9857825731662204,44.57667524603076,50.11370924566082,-0.7443650510664384,1.2712273200282027,-4.253053023083936,-10.317601743599738,14.64961766427663,5.540008544921847,-0.4388008449735139,-1.1240066528320085,-7.72753176137806,5.479518455714043,-4.4257692071050485,2.1777559014410315,-6.009547534179717,8.474563120857221,-37.8008573641986,3.301762554273033,10,-0.5399932861328409,0.28000640869137783,-6.309989929199247,-16.334991455078153,34.930007934570284,3,0.15689307064511082,2.338526483283559,225.19000244140625,-8.726092682009154,222.3000030517578,1.1450685852077322,223.6300048828125,0.15689307064511082 5882,2019-11-01,220.0,225.1300048828125,219.4900054931641,222.3800048828125,788300.0,-0.0006813259170697084,-2.3176526554828905,0.5680199274570681,42.698515510192436,48.98790974100477,-0.38917060727544595,1.113666079952452,-4.094165543033114,-9.915881762268327,13.469097272544122,5.639999389648409,-0.7624450380849055,-1.0425003051757926,-7.473012249822574,5.388011639470989,-4.257756277499169,2.172755667147584,-5.631362503906246,8.415754328360785,-32.410298458311445,3.215255972323388,11,-0.3899993896484375,0.43000030517578125,-6.159996032714844,-16.18499755859375,32.57000732421875,4,0.13954544067382812,-1.0732186327661144,220.1499938964844,2.338526483283559,225.19000244140625,-8.726092682009154,222.3000030517578,0.13954544067382812 5883,2019-11-04,217.47000122070312,222.72000122070312,217.0,221.6100006103516,559200.0,-0.011499994451349416,-1.2519681728207424,1.7394919731240823,37.3614478804774,47.82263245764771,2.1629170745920305,3.3715389856250795,-1.3784883244554464,-7.157490100049188,12.076647161291005,5.720001220703125,-1.1824701257999095,-3.289999389648443,-9.831690654093762,3.251691874796876,-6.560845021871103,-0.019153757425783624,-2.8777364134960806,5.4970883385415465,-29.568325347997813,3.2708456322226596,11,2.1399993896484375,2.9599990844726562,-3.3774948120117188,-13.654998779296875,34.160003662109375,0,0.15128520582981575,-2.3176526554828905,220.0,-1.0732186327661144,220.1499938964844,2.338526483283559,225.19000244140625,0.15128520582981575 5884,2019-11-05,217.9600067138672,220.44000244140625,217.3600006103516,218.07000732421875,555400.0,0.002253209594029304,-3.7022468638255366,0.02657019965428131,43.57493229030903,47.72437606132469,2.5072041925386657,3.1476651995105556,-1.7084324004476343,-7.392538741781635,11.793366290993253,3.080001831054659,-1.0026246346668586,-2.8664939880371207,-9.256697801838015,3.523709825763774,-6.061595894937568,0.32860791886332663,-3.148587141769127,11.401507394715239,-23.53424731297521,3.195101906900452,11,3.3149948120117188,2.4699935913085938,-3.38250732421875,-13.660011291503906,33.05999755859372,1,0.15681772629348445,-1.2519681728207424,217.47000122070312,-2.3176526554828905,220.0,-1.0732186327661144,220.1499938964844,0.15681772629348445 5885,2019-11-06,218.72999572753903,219.6999969482422,216.5500030517578,217.50999450683597,482800.0,0.0035327077902078674,-1.006375679116735,-11.090858648910567,46.68730775935328,47.804025913680604,2.4056250534837886,2.3600616108641645,-2.281611402790901,-7.925892791154382,11.554770480696638,3.149993896484375,-1.1339299893857913,-2.008504486084007,-8.466336452038263,4.449327479870249,-5.237420469061135,1.2204114968931208,-3.703804485847769,25.407834621793413,-13.045088646224528,3.228915982977128,11,2.3200073242187784,1.7000045776367472,-3.0574951171874716,-13.334999084472656,35.199996948242216,2,0.15663151115451512,-3.7022468638255366,217.9600067138672,-1.2519681728207424,217.47000122070312,-2.3176526554828905,220.0,0.15663151115451512 5886,2019-11-07,225.22000122070312,228.02999877929688,206.72999572753903,210.0,739100.0,0.029671309925175304,1.0441465254032551,12.475398354054162,59.339762592591676,49.257537802560385,-3.916168418347496,-3.975412833706173,-8.272893198860913,-14.189737722004736,11.76930484591562,21.30000305175784,-0.5036636822729292,4.254000854492176,-2.5071280209664337,11.015129729950786,0.8734364167628712,7.634565292221481,0.3300018310546875,86.80752508924243,43.850907862545206,3.3805644377293094,11,-7.840003967285156,-7.2550048828125,-9.547500610351562,-19.825004577636747,32.720001220703125,3,0.13946365106058822,-1.006375679116735,218.72999572753903,-3.7022468638255366,217.9600067138672,-1.2519681728207424,217.47000122070312,0.13946365106058822 5887,2019-11-08,224.30999755859372,224.9499969482422,221.8300018310547,223.9499969482422,597400.0,-0.004040509977698004,2.8048735101740805,0.023653126246917802,57.49119240128087,48.98634921108368,-2.6481731165814892,-3.2186159540921153,-7.026936465351639,-13.091058197500018,11.214975000248117,3.3899993896484375,0.1974925426013101,3.336497497558554,-3.4398644777224945,10.112859472839602,-0.05168349008198447,6.724678485199092,3.7200012207031534,82.53520803887326,35.215275265253574,3.388180987640529,11,-6.930000305175753,-6.345001220703097,-8.637496948242159,-18.915000915527344,32.76000976562503,4,0.1371762498656499,1.0441465254032551,225.22000122070312,-1.006375679116735,218.72999572753903,-3.7022468638255366,217.9600067138672,0.1371762498656499 5888,2019-11-11,227.3500061035156,228.3999938964844,222.6499938964844,223.69000244140625,328100.0,0.013552710882303698,-1.0034770773410657,10.166659602425172,68.3572712881265,50.71863130863248,-5.704942306134967,-6.42334610259212,-9.604276953543746,-15.917209304513733,10.361275137862199,5.75,0.5482877785138669,6.272005462646462,-0.8388909194800078,13.382901844772931,2.716557271583241,9.827453653709682,-20.620010375976562,95.15464752335092,40.24365392564284,3.555448191063233,11,-9.785011291503878,-9.385009765624972,-10.955001831054659,-21.45000457763669,27.319992065429716,0,0.11093028609473676,2.8048735101740805,224.30999755859372,1.0441465254032551,225.22000122070312,-1.006375679116735,218.72999572753903,0.11093028609473676 5889,2019-11-12,230.2100067138672,231.3000030517578,227.30999755859372,227.38999938964844,413400.0,0.012579725241130602,-1.6778461632991313,0.7704930334942652,69.30854675049333,52.15507241320615,-8.18572891183291,-9.50360962125643,-11.941105882144882,-18.500800758412595,8.81416943242132,3.990005493164091,1.0888172235000866,8.962506103515636,1.1484659150248149,16.776546292006458,5.055486009270226,12.869526197761047,-23.046611022949236,95.5637117909354,34.990791434214636,3.9070200942454156,11,-11.19500732421875,-11.19500732421875,-13.81500244140625,-24.31000518798828,25.539993286132812,1,0.09304546954628545,-1.0034770773410657,227.3500061035156,2.8048735101740805,224.30999755859372,1.0441465254032551,225.22000122070312,0.09304546954628545 5890,2019-11-13,229.0,229.47000122070312,227.0,228.6699981689453,431000.0,-0.005256099555095095,2.8897526162127094,0.11702162197259919,61.55746064947873,54.04182634692259,-7.128026896883057,-8.175636839147728,-10.420103286411319,-17.02548061475946,7.982164455538161,3.2100067138671875,0.7597668179237189,7.4114990234375,-1.1348131348679829,15.957811181742983,3.1383429442847444,11.684655102590256,-20.87114001464846,90.63898100880627,31.985732294269127,4.273156079152742,11,-9.985000610351562,-9.985000610351562,-12.257495880126953,-23.099998474121094,29.8900146484375,2,0.09615722389720927,-1.6778461632991313,230.2100067138672,-1.0034770773410657,227.3500061035156,2.8048735101740805,224.30999755859372,0.09615722389720927 5891,2019-11-14,229.3699951171875,230.72000122070312,227.77999877929688,227.9199981689453,278800.0,0.0016156992016922445,-2.398855146987484,4.393905765940723,64.49457842895693,56.4636111156742,-6.763925228002108,-8.301821316508295,-10.648923147769182,-17.046439530593204,7.178562582307086,2.94000244140625,0.86845070025106,7.356494140624989,-1.8585998281088507,16.571588109358828,2.748947156258083,11.964041124991894,-20.314289409179707,79.61977100540422,21.34308273465308,4.6075469843669135,11,-10.354995727539062,-10.354995727539062,-12.052490234375,-23.469993591308594,26.360000610351534,3,0.10707589519738958,2.8897526162127094,229.0,-1.6778461632991313,230.2100067138672,-1.0034770773410657,227.3500061035156,0.10707589519738958 5892,2019-11-15,235.1499938964844,235.58999633789062,229.16000366210938,230.1300048828125,607900.0,0.02519945460322237,1.1796607890095225,3.462068675218642,67.01119848583853,59.75802784960321,-11.363938075174104,-13.454808821871012,-16.201552891926525,-22.475854886585836,7.259716443828459,6.42999267578125,0.7474457354444439,12.300492858886741,1.5486676772115686,23.052318040561914,6.924580268049169,17.676405449724314,-25.204516294726602,96.59967265540635,40.86677081692041,5.375912590837583,11,-13.98999786376956,-13.98999786376956,-17.494991302490263,-29.249992370605497,21.339996337890597,4,0.09691690043145074,-2.398855146987484,229.3699951171875,2.8897526162127094,229.0,-1.6778461632991313,230.2100067138672,0.09691690043145074 5893,2019-11-18,238.6699981689453,239.83999633789062,234.00999450683597,234.6000061035156,684100.0,0.014969187173402343,-1.2209466234577901,0.8107571658713042,72.70455867202463,62.99465300312716,-12.919049655210358,-16.240985467199437,-19.351561549680355,-25.65621598514693,7.584454515807254,5.830001831054659,1.6688309706641746,14.825997161865246,2.15148926469044,27.50050505904005,8.488743213277843,21.16325111045265,-27.18584944301955,90.88786212895819,35.75341158963369,6.337253948587398,11,-15.385002136230469,-15.385002136230469,-19.670001983642578,-31.425003051757812,19.659988403320256,0,0.07709393428766353,1.1796607890095225,235.1499938964844,-2.398855146987484,229.3699951171875,2.8897526162127094,229.0,0.07709393428766353 5894,2019-11-19,242.4199981689453,243.3600006103516,239.47999572753903,240.0,496800.0,0.015712071181001708,-1.2427730369782324,0.5945953038829341,73.34054036177075,65.95612329228466,-14.34282078657651,-18.738603382932865,-22.54496292904051,-29.104389051969406,8.444505820637076,4.690002441406278,2.8792377352827714,17.170997619628906,2.82243667816644,31.519558561091372,9.996717148897659,24.345278090360154,-28.667381634062366,94.25426401994446,42.43396569720847,7.174280470731237,11,-17.375,-17.375,-23.420001983642578,-35.17500305175781,16.259994506835938,1,0.050532134694031505,-1.2209466234577901,238.6699981689453,1.1796607890095225,235.1499938964844,-2.398855146987484,229.3699951171875,0.050532134694031505 5895,2019-11-20,245.4900054931641,246.6999969482422,241.5399932861328,241.5399932861328,507400.0,0.012664001928088586,-1.6126520079731754,1.6322376841932815,86.26216193436267,68.94750099692587,-14.771065854492633,-20.545704680158025,-25.14694339382993,-31.904185105644984,9.414318234683579,5.160003662109375,4.760047097020333,18.770504760742227,2.4815609285292055,35.05944859295525,10.626032844635716,26.914976676848738,-28.776650550734274,93.6046957072959,34.80187780474804,8.144471916106518,11,-11.225006103515653,-18.775009155273466,-25.35000991821292,-37.48500823974612,11.309982299804659,2,0.04179393978269963,-1.2427730369782324,242.4199981689453,-1.2209466234577901,238.6699981689453,1.1796607890095225,235.1499938964844,0.04179393978269963 5896,2019-11-21,246.3800048828125,247.3800048828125,244.92999267578125,246.3699951171875,605000.0,0.0036253996893294005,1.4378112474189237,0.0025341100483643993,86.96747160147895,72.22264313028121,-13.794505757758287,-20.530364052587572,-25.435769427444484,-32.49178454925311,10.336230759188286,2.45001220703125,6.4935873313608,18.41750411987306,0.1279286504495758,36.70707958929654,9.272716385161317,27.5622918545848,-26.068252899685206,94.5115261635454,28.12328154860245,9.144787734711736,11,-11.365005493164062,-19.32500457763672,-25.405006408691406,-38.37500762939453,11.029998779296932,3,0.05077526389195097,-1.6126520079731754,245.4900054931641,-1.2427730369782324,242.4199981689453,-1.2209466234577901,238.6699981689453,0.05077526389195097 5897,2019-11-22,246.3800048828125,248.32000732421875,244.3000030517578,246.72000122070312,403000.0,0.0,1.2711833722704506,-33.96646341463415,93.60479995581161,75.02792409335734,-11.549165870492033,-19.470668974599107,-24.856051094649388,-32.23006465444422,11.118306295072996,4.0200042724609375,8.23049227820897,17.111003875732422,-2.541228587643303,36.76323633910815,7.284887644044545,26.9371201074203,-22.278697493729283,86.44304190245258,11.84220751338303,9.826116231687863,11,-8.720001220703125,-18.855003356933594,-25.405006408691406,-34.08500671386719,13.209991455078068,4,0.03794947097745904,1.4378112474189237,246.3800048828125,-1.6126520079731754,245.4900054931641,-1.2427730369782324,242.4199981689453,0.03794947097745904 5898,2019-11-25,249.4199981689453,255.17999267578125,246.9199981689453,248.0500030517578,452900.0,0.01233863635800625,-3.5509550391767832,-4.029440804236604,94.06159761603935,77.77826307841801,-12.43720886996195,-21.586211009691084,-27.26904852420489,-34.99087757087233,12.016893112921617,8.79998779296875,9.164324152348257,18.861497497558588,-2.5394708298557305,40.26246582497291,8.161013333851429,29.561981661265747,-21.443698790240404,63.312129767765136,-18.486433835619543,10.70048416370716,11,-8.330001831054688,-18.465003967285156,-28.182498931884766,-36.94999694824219,7.550003051757756,0,0.02834573056423806,1.2711833722704506,246.3800048828125,1.4378112474189237,246.3800048828125,-1.6126520079731754,245.4900054931641,0.02834573056423806 5899,2019-11-26,252.47999572753903,252.66000366210938,248.44000244140625,249.80999755859372,405500.0,0.012268453135506174,1.7854664484451197,1.948910719059075,94.41955983699326,81.4296074325863,-13.416931430539194,-23.472729244030035,-29.782517175316997,-37.72583860476621,12.786740195756598,4.220001220703125,10.469339898102618,20.412495422363264,-2.72241522246631,43.54740606719284,8.845040099948477,31.97995074477805,-19.60703155536038,80.20530008020911,-8.365836562897414,11.567455322414789,11,-10.999999999999972,-21.525001525878878,-31.242496490478487,-36.90499877929685,2.110000610351591,1,0.02317011622195797,-3.5509550391767832,249.4199981689453,1.2711833722704506,246.3800048828125,1.4378112474189237,246.3800048828125,0.02317011622195797 5900,2019-11-27,255.4499969482422,255.5500030517578,251.47999572753903,253.83999633789062,375000.0,0.011763313018700261,3.4972138154290024,0.6029968968059389,93.84969723690767,84.69128730013638,-13.678919440825268,-25.359696066835284,-32.207276662058575,-40.33091294004839,13.88450597585793,4.070007324218778,11.313440039720376,21.869496917724604,-3.2448614795384856,46.983855314987665,9.312317719093073,34.426676116356134,-18.561767645415074,99.11105685763889,9.890657393309482,12.557179198631532,11,-13.094993591308594,-24.30999755859375,-34.43499755859375,-39.875,1.2200164794922443,2,0.012644336528191413,1.7854664484451197,252.47999572753903,-3.5509550391767832,249.4199981689453,1.2711833722704506,246.3800048828125,0.012644336528191413 5901,2019-11-29,254.69000244140625,256.3599853515625,254.0800018310547,254.0800018310547,317300.0,-0.0029751204381103236,-6.47534832528704,0.378882223043606,94.2599044280712,87.71892129371778,-10.00131822254329,-23.06176237087135,-30.94669750166284,-39.25189312907793,15.377944816467846,2.2799835205078125,11.995994298975518,19.382501983642584,-6.579227853335738,45.34423182062088,6.401637065153437,32.36336690213173,-14.069418388792997,86.15269186437118,-3.751683342642849,12.980864918489146,11,-9.505012512207031,-23.14501190185547,-33.80750274658203,-39.11500549316406,3.040008544921818,4,0.008284523661457488,3.4972138154290024,255.4499969482422,1.7854664484451197,252.47999572753903,-3.5509550391767832,249.4199981689453,0.008284523661457488 5902,2019-12-02,250.6999969482422,255.44000244140625,250.25999450683597,254.80999755859372,729100.0,-0.015666125308872347,-1.0761531992967022,-6.737699177026744,83.10176923193401,88.87416691148549,-3.993542567975254,-17.55385912042061,-26.412200689627753,-34.99076772144019,16.66204785439068,5.180007934570284,13.229917496843484,13.857496643066412,-11.923112609964846,39.63810589609767,0.967192016550797,26.747801269582027,-6.9315326358390905,40.04241431871192,-47.165524862927725,12.890304626515622,12,-2.7800064086914062,-19.155006408691406,-29.81749725341797,-35.125,10.729995727539062,0,0.02676508494434704,-6.47534832528704,254.69000244140625,3.4972138154290024,255.4499969482422,1.7854664484451197,252.47999572753903,0.02676508494434704 5903,2019-12-03,250.3699951171875,250.4600067138672,243.00999450683597,245.07000732421875,729300.0,-0.001316321639695972,1.718977106293392,-1.2895345513137124,80.78800400251859,89.70166287156859,-2.0443473950768123,-15.423464070675436,-25.535473651853977,-34.40446019506976,17.92418968818328,7.690002441406222,14.491704765483973,11.882495117187489,-12.871528603006709,36.636518837381686,-0.49451674290961023,24.259506977284587,5.989990234375,55.13112852252521,-29.738463134083368,12.377011860097097,12,-1.4200057983398438,-18.82500457763672,-29.48749542236328,-34.79499816894531,10.42999267578125,1,0.03682550385635297,-1.0761531992967022,250.6999969482422,-6.47534832528704,254.69000244140625,3.4972138154290024,255.4499969482422,0.03682550385635297 5904,2019-12-04,252.13999938964844,253.8500061035156,251.0800018310547,251.83999633789062,579100.0,0.007069554287575386,-2.0439740096415533,0.05660447976046525,84.74474064414079,89.53306050598837,-2.5597580833830875,-15.285173813116216,-26.634390147755454,-35.883548885669825,19.409594815274474,3.4800109863280966,15.362549301352374,11.943499755859364,-11.529742314392252,35.41674182611098,0.20687872073355607,23.68012079098517,3.9529861450195085,68.389596584772,-15.099581352082993,11.736621035125808,12,-2.4550094604492188,-20.595008850097656,-32.057498931884766,-36.56500244140625,11.909988403320312,2,0.019156031739297807,1.718977106293392,250.3699951171875,-1.0761531992967022,250.6999969482422,-6.47534832528704,254.69000244140625,0.019156031739297807 5905,2019-12-05,252.9900054931641,254.47000122070312,251.1699981689453,252.38999938964844,485500.0,0.003371167230797445,-1.1710485368669377,2.0000000000000946,84.96151651882934,89.3101766079162,-2.49654715762901,-14.163051549044411,-26.846978413532582,-36.41590211230911,20.83103900273328,3.3000030517578125,15.800983022399805,11.080505371093778,-10.738813841985888,32.899824584173444,0.1708457645539454,21.99016497763361,2.8413202209472104,74.75668786896878,-8.84099502651378,10.909659606539826,12,-3.305015563964872,-21.44501495361331,-33.020004272460966,-36.75500488281253,9.879989624023409,3,0.006324324321064001,-2.0439740096415533,252.13999938964844,1.718977106293392,250.3699951171875,-1.0761531992967022,250.6999969482422,0.006324324321064001 5906,2019-12-06,256.6300048828125,256.92001342773443,253.72000122070312,254.8600006103516,368900.0,0.01438791774620829,1.7233898877352083,2.9499771120490474,83.94437585601572,88.23679615238332,-5.062004349908506,-16.1576495528937,-29.937257127901773,-39.71321850907316,20.740649115439062,3.930007934570341,16.079008050338985,13.150004577636707,-8.12621022328159,34.426219378555004,2.511897177177559,23.788111978095856,-13.620010375976534,97.91511034908643,15.302714171159138,10.638107400459154,12,-6.665000915527287,-24.80500030517578,-36.660003662109375,-40.39500427246094,7.649993896484432,4,0.00015589971616991605,-1.1710485368669377,252.9900054931641,-2.0439740096415533,252.13999938964844,1.718977106293392,250.3699951171875,0.00015589971616991605 5907,2019-12-09,255.0800018310547,258.51998901367193,254.91000366210938,255.82000732421875,1132600.0,-0.006039835647688951,-5.6851467243109886,-0.418081190355096,77.65418981369578,86.4137508410118,-2.4005709190423374,-12.842691016405013,-27.747818961093515,-37.79189698261507,20.71413593225971,3.609985351562557,15.641105169702286,10.06150131225587,-9.779703151185629,29.90270577569737,0.1408990805351209,19.98210354397662,-11.791806945800744,77.82083558378383,-3.5900772292336285,9.920602231720748,12,-4.315010070800724,-22.45500946044922,-35.060001373291016,-38.845001220703125,11.729995727539006,0,0.010388933417949886,1.7233898877352083,256.6300048828125,-1.1710485368669377,252.9900054931641,-2.0439740096415533,252.13999938964844,0.010388933417949886 5908,2019-12-10,252.57000732421875,256.70001220703125,251.5,254.3699951171875,578300.0,-0.009840028574636617,-1.6395984694746952,2.4323978802812545,67.85087288514478,83.46167451302865,0.6741348731274002,-8.797450728924929,-24.752027988617613,-34.93003219494338,21.21772620532456,5.20001220703125,15.033110187211264,6.290506744384771,-11.964965463097315,24.545978951866886,-2.837229359356286,15.418242848125828,-8.672540673828081,20.02699005510796,-57.290729125634485,9.127736103741054,12,-1.805015563964787,-19.94501495361328,-32.55000686645508,-36.33500671386719,17.709991455078182,1,0.03507932491837451,-5.6851467243109886,255.0800018310547,1.7233898877352083,256.6300048828125,-1.1710485368669377,252.9900054931641,0.03507932491837451 5909,2019-12-11,251.6300048828125,253.5200042724609,248.9900054931641,251.7400054931641,474000.0,-0.0037217500659117997,1.4686654165817874,0.0611118646366846,61.67300128742387,79.88648607419712,1.6549188404804624,-6.503894140693603,-23.17787418921236,-33.69434149265362,22.174754389165468,4.529998779296818,14.257168141516075,4.279504394531244,-12.45655317003451,21.015561959097,-4.088524387751647,12.647533176814136,-7.147637337890586,27.70203520255119,-45.59102270597262,8.368028782282883,12,-0.8650131225585369,-19.00501251220703,-31.610004425048828,-35.39500427246094,22.19000244140625,2,0.03644232695710059,-1.6395984694746952,252.57000732421875,-5.6851467243109886,255.0800018310547,1.7233898877352083,256.6300048828125,0.03644232695710059 5910,2019-12-12,251.0200042724609,251.25,246.38999938964844,247.8300018310547,621900.0,-0.002424196632017983,1.6630184861583739,-28.99986128449773,58.9162156567347,75.95940954404864,1.754997694434536,-4.384416958366245,-21.90549140972618,-32.81698078607164,22.9659927875594,5.2400054931640625,13.07134585964414,2.568503570556601,-11.816683026223842,16.953690167337072,-4.624089727833621,9.761096868946822,-5.976131868788997,38.169899779986025,-31.099136169157134,7.192593298390231,12,-0.255012512206946,-18.39501190185544,-30.167503356933565,-34.78500366210935,23.71000671386716,3,0.05190814795128795,1.4686654165817874,251.6300048828125,-1.6395984694746952,252.57000732421875,-5.6851467243109886,255.0800018310547,0.05190814795128795 5911,2019-12-13,253.92999267578125,254.67999267578125,250.7100067138672,251.0,448500.0,0.011592655381209349,-1.2621136373516497,0.918492298861579,63.04872053992811,73.73129302271462,-1.4238706921475455,-5.64975673350699,-24.24102610113863,-35.46727704793253,24.23253851649302,3.9699859619140625,11.543382022634603,4.250492095947266,-7.1621962601556675,15.663180452050199,-1.455852082104201,9.956836273998732,-8.347075607709343,62.15993187001434,-4.732777520036585,5.706344178051469,12,-3.165000915527287,-21.30500030517578,-33.18999099731445,-37.69499206542969,23.779998779296818,4,0.035206563617008024,1.6630184861583739,251.0200042724609,1.4686654165817874,251.6300048828125,-1.6395984694746952,252.57000732421875,0.035206563617008024 5912,2019-12-16,257.94000244140625,259.5599975585937,255.5399932861328,257.17999267578125,476900.0,0.015791792546322014,1.0100021362304974,0.25938964691178,64.24749442084746,71.89345862475116,-4.804084275823499,-8.28988050347209,-27.759665953858757,-39.164336527147555,25.57374881733615,5.630004882812443,10.047454301837291,7.1210014343261605,-2.6106075715875363,16.852610440239857,2.255196931369312,11.986805937283009,-11.839602495510348,87.69935199378101,19.51293204554453,4.865804502956847,12,-4.965003967285185,-17.24500274658206,-40.26750564575195,-41.70500183105469,19.399993896484318,0,0.024579345110810724,-1.2621136373516497,253.92999267578125,1.6630184861583739,251.0200042724609,1.4686654165817874,251.6300048828125,0.024579345110810724 5913,2019-12-17,257.07000732421875,258.69000244140625,255.2100067138672,258.41000366210943,734800.0,-0.003372858451395566,2.663165164875761,-1.763130420816008,58.28222750733344,68.95317938732813,-3.2226406362613034,-6.293389081314842,-26.349599784191696,-37.981835741046325,26.280150320857466,3.4799957275390625,8.514271933654413,5.331005859375011,-2.9329782559750015,13.594989974724996,1.199013801700005,9.462997917050018,-10.162031521560976,81.09346559936266,13.83137407929155,4.131992057674998,12,-4.095008850097685,-15.965011596679688,-39.39751052856445,-40.83500671386719,13.6300048828125,1,0.037888473788740384,1.0100021362304974,257.94000244140625,-1.2621136373516497,253.92999267578125,1.6630184861583739,251.0200042724609,0.037888473788740384 5914,2019-12-18,254.6699981689453,258.82000732421875,254.42999267578125,257.52999877929693,579200.0,-0.009336013875187454,-1.6287421593395799,2.134334646655535,48.56300965677301,64.90890084709964,-0.4760744159946171,-3.0868496838179453,-23.217049004237992,-35.24034618935235,26.46579388087515,4.3900146484375,7.618162239842945,2.3184967041015625,-4.769485759634335,9.406479167837432,-1.2254945277663865,5.8624879359695115,-7.002901060931379,62.870158925466235,-0.3482470830744049,3.5439912318679396,12,-1.6949996948242472,-11.389999389648466,-36.90500259399414,-38.0,23.689987182617188,2,0.0612950120649709,2.663165164875761,257.07000732421875,1.0100021362304974,257.94000244140625,-1.2621136373516497,253.92999267578125,0.0612950120649709 5915,2019-12-19,255.75,257.04000854492193,254.3800048828125,255.42999267578125,505900.0,0.004240789409116985,-1.198365658654742,-0.11189064892521372,51.93007412676008,61.35175621051568,-1.255419843303713,-3.5403002551220197,-23.661294468677568,-35.92345463450519,26.220549856241092,2.660003662109432,6.963742482966467,2.8854988098144645,-3.568286601450893,9.33928422107985,-0.34139389581821433,6.112391515447143,-7.369328864951285,56.949135593016145,-3.2290990804164252,3.226892705632689,12,-2.7750015258789347,-12.470001220703153,-36.73500061035156,-38.029998779296875,21.970001220703068,3,0.07065496509958447,-1.6287421593395799,254.6699981689453,2.663165164875761,257.07000732421875,1.0100021362304974,257.94000244140625,0.07065496509958447 5916,2019-12-20,258.8900146484375,260.10000610351557,253.5200042724609,257.8800048828125,3582200.0,0.012277672134652917,2.836743954303721,3.156208277703605,65.38896677877072,59.98895365107957,-4.516049440949786,-6.002809388737205,-26.12176017656543,-38.569561142287085,26.024678062194383,6.580001831054659,6.0637731789879865,5.400012969970703,-0.8285628915527923,11.628588831494199,2.2857250392089554,8.51430090073245,-9.838583927976089,81.61107722846747,18.10564392096991,3.1142879307617544,12,-5.645011901855497,-14.950012207031278,-39.87501525878906,-40.57501220703125,21.25,4,0.06118426915538122,-1.198365658654742,255.75,-1.6287421593395799,254.6699981689453,2.663165164875761,257.07000732421875,0.06118426915538122 5917,2019-12-23,255.72999572753903,259.1400146484375,255.19000244140625,259.1300048828125,919700.0,-0.012206028591676854,1.3099292836906329,-3.3663131496253604,59.10324699657862,59.016995219016664,-1.4015171569992617,-2.2202292267461416,-22.417411705722515,-34.89849811471137,25.69700454918229,3.95001220703125,4.974381082956029,1.7724945068358977,-3.5462192170463993,7.091208230718195,-0.8868623551052508,4.431851368777046,-5.794678976433289,33.58648693147707,-29.698560487166645,2.659356861941151,12,-2.4849929809570312,-11.099990844726562,-36.7149963378906,-36.7149963378906,18.599990844726534,0,0.08595001014647119,2.836743954303721,258.8900146484375,-1.198365658654742,255.75,-1.6287421593395799,254.6699981689453,0.08595001014647119 5918,2019-12-24,256.489990234375,256.67001342773443,253.5399932861328,255.1300048828125,140800.0,0.002971862978661699,2.6394911465169826,-0.39999461455953494,57.65034287950078,58.57003317369187,-1.7287864266525048,-2.5543635776792257,-22.64848398195153,-35.04427346192409,24.432869125517488,3.1300201416016193,3.718455643304196,2.1789894104003906,-2.798787026890068,7.156765847690849,-0.3098988082448386,4.66787762904562,-5.7414983350764714,45.136552210321405,-16.779781287371506,2.488888218645225,12,-3.244987487792997,-9.434989929199219,-35.329994201660156,-35.329994201660156,24.839996337890568,1,0.08128974578876669,1.3099292836906329,255.72999572753903,2.836743954303721,258.8900146484375,-1.198365658654742,255.75,0.08128974578876669 5919,2019-12-26,258.32998657226557,258.3599853515625,256.27999877929693,256.85000610351557,265100.0,0.0071737549532020495,1.7013198050015104,1.0882326541603087,59.0754178658357,58.58772230803643,-2.8144091213213187,-4.146199795773981,-23.97756351054352,-36.1700861087605,23.188631224606944,2.079986572265568,2.8932813126231167,3.7264862060546307,-1.4804984526500107,8.933470864759272,1.12299387670231,6.329978535406951,-6.833373536629665,73.10001460947471,12.278818463068106,2.6034923293523144,12,-2.9249801635741903,-8.539985656738281,-35.044990539550724,-35.044990539550724,30.890014648437557,3,0.04788459055373839,2.6394911465169826,256.489990234375,1.3099292836906329,255.72999572753903,2.836743954303721,258.8900146484375,0.04788459055373839 5920,2019-12-27,258.67999267578125,259.75,257.26998901367193,259.25,258300.0,0.0013548798889353453,2.159234925941692,-0.3851451666116793,53.922665548585705,57.57371619788728,-2.1943365530469237,-4.471048468111832,-23.652467279299373,-35.927393705936026,21.647706707782394,2.480010986328068,2.645999411741286,3.914992523193348,-1.594136041719878,9.424121088106574,1.160428240736735,6.669556805649961,-6.495108194714987,78.41925482402617,21.369404623488506,2.7545642824566126,12,-1.8699874877930256,-7.85999298095706,-33.63499450683594,-33.63499450683594,25.27001953125,4,0.0760785264921795,1.7013198050015104,258.32998657226557,2.6394911465169826,256.489990234375,1.3099292836906329,255.72999572753903,0.0760785264921795 5921,2019-12-30,256.79998779296875,259.0,255.02999877929688,258.51998901367193,300800.0,-0.007267685696778381,1.962661838554299,3.0175072277546775,53.250157864233856,56.3517899138191,0.15152447039173467,-2.5559064384154055,-21.06305513709708,-33.51628868785673,19.759706991067585,3.970001220703125,2.6957332878388627,1.929488372802723,-3.6539045113278235,7.5128812569332695,-0.8622080692625218,4.721184814867996,-3.981893582106551,52.495829023119136,-1.8470440713023422,2.791696442065269,12,0.010017395019474407,-5.244987487792969,-26.30998992919922,-30.084991455078125,29.08001708984375,0,0.08146423061592967,2.159234925941692,258.67999267578125,1.7013198050015104,258.32998657226557,2.6394911465169826,256.489990234375,0.08146423061592967 5922,2019-12-31,257.41000366210943,258.3599853515625,255.63999938964844,256.10000610351557,442800.0,0.0023754513167364433,-1.4394372750537134,-0.7616259470201435,59.853389232390356,56.52636343882542,-0.6052236738745478,-2.779981704994384,-20.863288262043625,-33.73699529866337,18.697266584521934,2.7199859619140625,2.9390095689299187,2.204003906250051,-3.124817290336921,7.532825102836995,-0.46040669204342066,4.868414504543523,-4.009356499834951,62.31894028930331,3.485166683441598,2.664410598293478,12,-0.5999984741212074,-5.855003356933651,-26.375003814697322,-30.35500335693365,27.419982910156193,1,0.08830274916651937,1.962661838554299,256.79998779296875,2.159234925941692,258.67999267578125,1.7013198050015104,258.32998657226557,0.08830274916651937 5923,2020-01-02,259.58999633789057,259.66000366210943,256.25,257.010009765625,657900.0,0.008468950875128778,1.5073545086334905,1.9694590690954388,65.42631083395617,58.40006356962355,-2.671054047388793,-4.462619473328772,-22.202753991446087,-35.46219038445989,19.13013444395759,3.410003662109432,2.87306425065276,3.922996520996037,-1.2368618395689168,9.08285488156099,1.34306734071356,6.502925701278514,-5.653400460316789,96.610092781171,32.440535743685146,2.5799291802824817,1,-2.7799911499023438,-8.034996032714787,-26.997493743896428,-32.06499481201166,26.929992675781307,3,0.056781811480859146,-1.4394372750537134,257.41000366210943,1.962661838554299,256.79998779296875,2.159234925941692,258.67999267578125,0.056781811480859146 5924,2020-01-03,256.97000122070307,258.1099853515625,253.75,254.9600067138672,468400.0,-0.01009282003986478,1.032644844156233,0.7790716930246814,60.69756863838147,59.374229626470374,0.34587953779362124,-1.5412396290561219,-18.6115658025912,-32.37837585777214,18.933117522459323,5.839996337890568,2.382540147439755,1.061501312255814,-3.8494165286439284,5.972419153155556,-1.3939576081940572,3.516960232705685,3.1300048828125,53.666687011717805,-13.2219329008284,2.4554589204498654,1,-0.15999603271484375,-5.415000915527287,-20.947505950927678,-26.015007019042912,31.320007324218807,4,0.0947970005675507,1.5073545086334905,259.58999633789057,-1.4394372750537134,257.41000366210943,1.962661838554299,256.79998779296875,0.0947970005675507 5925,2020-01-06,254.58999633789062,255.8699951171875,252.6199951171875,255.4600067138672,612600.0,-0.0092618004884093,2.8461830165681006,-0.4328421659948349,51.20968147907011,57.79875348205919,2.8430061062164214,1.0169163556012109,-15.324738379563541,-29.6455528783074,18.55530396306034,4.350006103515568,2.121540242558268,-1.3985031127929801,-6.159067766800661,3.3620615412147004,-3.7787854397968204,0.9817792142108601,5.383009643554658,27.98293792021201,-37.87196679105807,2.380282327003846,1,1.595001220703125,-3.0349960327148438,-18.372501373291016,-23.63500213623047,37.8699951171875,0,0.13602264574783884,1.032644844156233,256.97000122070307,1.5073545086334905,259.58999633789057,-1.4394372750537134,257.41000366210943,0.13602264574783884 5926,2020-01-07,256.67001342773443,258.33999633789057,253.5,255.1100006103516,357100.0,0.008170066066080617,-1.0250971228647414,-1.7930967956925454,47.495097336972265,56.508959075436266,0.46373147620283817,-1.1172307109320627,-16.630440602006786,-31.22358942152738,18.002763182793878,4.839996337890568,2.428110250146318,0.6795135498047387,-4.082219598092536,5.441246697701985,-1.7013530241438843,3.0603801237533617,3.0088721191405625,57.52859935757142,-5.3333225363031005,2.380866573948625,1,-0.48501586914068184,-5.115013122558651,-19.922512054443416,-25.530014038085994,35.00997924804682,1,0.10628432365348162,2.8461830165681006,254.58999633789062,1.032644844156233,256.97000122070307,1.5073545086334905,259.58999633789057,0.10628432365348162 5927,2020-01-08,257.73001098632807,258.8900146484375,255.91000366210938,256.41000366210943,445900.0,0.004129806767988908,-1.5689668780089974,0.8461515889549867,51.29209448713511,55.80248703184007,-0.31595488628130397,-2.0748979711661946,-16.84689903623621,-31.755337234969915,17.25727490030293,2.980010986328125,2.588392478328217,1.6070106506347202,-3.1953517503135345,6.409373051582975,-0.7941705498394072,4.0081918511088475,1.6665189433594492,72.58536458491236,11.532679560378426,2.401181200474131,1,-1.5450134277343182,-6.175010681152287,-19.365020751953068,-26.185020446777287,34.25000000000006,2,0.10922280175581767,-1.0250971228647414,256.67001342773443,2.8461830165681006,254.58999633789062,1.032644844156233,256.97000122070307,0.10922280175581767 5928,2020-01-09,261.42999267578125,261.79998779296875,258.51998901367193,259.98001098632807,513200.0,0.014356037449008818,1.9954710776047753,1.0984648818607747,62.5931145675158,56.193342220915646,-3.622443815163365,-5.351449952161829,-19.75191987214521,-34.987212225951254,17.33321550418399,4.069976806640682,2.161441070784207,4.863993072509743,-0.18655548194635685,9.914541626965843,2.338718795281693,7.389267349737793,-8.80999755859375,95.96954888467803,33.69488559826419,2.525274277228048,1,-4.220001220703125,-9.025001525878906,-21.69750213623047,-29.88500213623047,29.470001220703125,3,0.08950768676914755,-1.5689668780089974,257.73001098632807,-1.0250971228647414,256.67001342773443,2.8461830165681006,254.58999633789062,0.08950768676914755 5929,2020-01-10,260.79998779296875,263.0599975585937,260.1400146484375,262.57000732421875,266200.0,-0.0024098416419795488,1.1236239346591375,-1.220718540188953,59.567978685144496,56.82059923608884,-2.9113866254086815,-4.215352009859032,-18.275007982778476,-33.94261940006305,17.95867174806716,2.919982910156193,2.1317365751743864,3.7754890441894418,-1.048167051408143,8.599145139787026,1.3636609963906494,6.187317091988234,-7.996392822265619,78.35240194330322,14.767767936095538,2.411828047798793,1,-2.959991455078125,-6.074989318847685,-20.55249786376953,-29.25499725341797,35.34002685546875,4,0.09861964119845146,1.9954710776047753,261.42999267578125,-1.5689668780089974,257.73001098632807,-1.0250971228647414,256.67001342773443,0.09861964119845146 5930,2020-01-13,264.04998779296875,264.51998901367193,261.94000244140625,262.739990234375,437000.0,0.01246165702499935,1.2933213975693791,-0.740103448275862,59.735787174110094,57.541224714963974,-5.944694490949303,-6.78710527225229,-20.716041876728525,-36.757957440454106,19.166277837907973,3.720001220703182,2.2093546795757675,6.373989868164074,1.4463899404213407,11.301589795906835,3.910189904292679,8.83778983203544,-10.836136718749998,95.73501189411282,33.00830907822942,2.463799963871377,1,-5.4799957275390625,-8.594993591308565,-23.43499755859375,-32.50499725341797,29.970001220703125,0,0.09180087813887261,1.1236239346591375,260.79998779296875,1.9954710776047753,261.42999267578125,-1.5689668780089974,257.73001098632807,0.09180087813887261 5931,2020-01-14,262.8699951171875,264.57000732421875,261.57000732421875,264.57000732421875,506100.0,-0.004468823065072236,2.529386421570387,-1.2977216605320785,64.55953944850575,58.064130294532355,-4.261237038752995,-5.167973931422466,-18.56163618640747,-35.22335198338254,19.90003908560652,3.0,2.0760684724723433,4.746997070312489,-0.3681973089468329,9.86219144957181,2.1893998806827994,7.304594259942149,-8.977775766601553,80.36938235408128,13.38010388061035,2.5575971896296648,1,-4.274993896484375,-7.389991760253906,-22.2550048828125,-31.32500457763672,24.239990234375,1,0.1125651344296612,1.2933213975693791,264.04998779296875,1.1236239346591375,260.79998779296875,1.9954710776047753,261.42999267578125,0.1125651344296612 5932,2020-01-15,264.27999877929693,265.42999267578125,263.01998901367193,263.01998901367193,426900.0,0.005363882102561224,-2.825372989730582,-0.7411768929738268,65.4747802723424,58.06951578768639,-5.13416120557406,-6.407145097131377,-18.955916691314314,-36.251934747556305,20.081760179470464,2.55999755859375,2.1648965858017846,5.840000915527412,0.0334681652931863,11.646533665761638,2.9367345404103276,8.743267290644525,-9.533556390820365,83.35755011549044,13.042079517555507,2.9032663751171124,1,-5.255004882812557,-8.370002746582088,-23.384994506835966,-32.45499420166021,12.459991455078068,2,0.10367789474437816,2.529386421570387,262.8699951171875,1.2933213975693791,264.04998779296875,1.1236239346591375,260.79998779296875,0.10367789474437816 5933,2020-01-16,266.8099975585937,266.91000366210943,264.69000244140625,266.04998779296875,713100.0,0.009573175385888977,3.6248966876465922,0.6031776787443842,66.39598952537295,58.702673664018775,-7.299968736051767,-8.611553280327314,-20.338289594350783,-38.279898478560085,20.420748373376803,2.6300048828125,2.5078712733856037,7.883000183105423,1.0221761175570236,14.743824248653823,4.4525881503312235,11.313412215879623,-10.995200141386647,98.52280257303553,27.379792181502722,3.430412032774199,1,-7.044998168945256,-10.159996032714787,-25.115005493163977,-34.185005187988224,-0.36999511718744316,3,0.09433684516340834,-2.825372989730582,264.27999877929693,2.529386421570387,262.8699951171875,1.2933213975693791,264.04998779296875,0.09433684516340834 5934,2020-01-17,270.27999877929693,270.60000610351557,266.45001220703125,269.20001220703125,531700.0,0.013005514232806048,3.8255708734765927,1.4210167041440938,70.01380556582299,60.79202078476909,-9.70386062007941,-11.438593051570876,-22.612478420364,-41.23999413782144,21.12348522458966,4.149993896484318,2.744766132783184,10.572501373291061,2.336868904624339,18.808133841957783,6.4546851389577,14.690317607624422,-13.133776612701581,96.45617533246714,25.149879584617565,4.117816234333368,1,-8.22999572753912,-11.7849960327149,-28.585006713867216,-37.65500640869146,-0.08999633789068184,4,0.07629123579368202,3.6248966876465922,266.8099975585937,-2.825372989730582,264.27999877929693,2.529386421570387,262.8699951171875,0.07629123579368202 5935,2020-01-21,273.82000732421875,275.8800048828125,268.67999267578125,269.89999389648443,645800.0,0.013097560163201294,-1.2641491326983518,3.6296871909347925,77.77417002984038,64.15636219508777,-11.431359580418246,-14.287982798647306,-24.915707145960283,-44.23220029338128,22.102895609548963,7.20001220703125,2.7549382200983246,13.20900955200193,3.0591151528282694,23.35890395117562,8.134062352415071,18.28395675158876,-14.790255406454548,85.60448700177005,11.426440647025657,5.074947199586844,1,-7.9250030517578125,-12.685005187988281,-32.125015258789034,-41.19501495361328,-29.670013427734347,1,0.08151342753340352,3.8255708734765927,270.27999877929693,3.6248966876465922,266.8099975585937,-2.825372989730582,264.27999877929693,0.08151342753340352 5936,2020-01-22,274.73001098632807,277.29998779296875,274.32998657226557,274.97000122070307,530300.0,0.0033233643918204603,-4.711326291079922,-0.061221788853337955,77.98966702898483,67.12275914418218,-10.627767332032363,-14.704347779392663,-24.762081231029754,-44.47337531244705,22.76324792683434,3.47998046875,3.166375425276158,13.327013397216717,1.4222494722204715,25.231777322212935,7.374631434718594,19.27939535971484,-13.004218594156157,82.00296200048251,6.063546758233926,5.952381962498115,1,-6.820022583007756,-10.7250137329101,-33.03501892089835,-42.1050186157226,-32.54000854492182,2,0.07021430952552099,-1.2641491326983518,273.82000732421875,3.8255708734765927,270.27999877929693,3.6248966876465922,266.8099975585937,0.07021430952552099 5937,2020-01-23,277.70999145507807,278.70999145507807,273.57998657226557,274.3699951171875,493900.0,0.0108469419050774,-1.0853621471414179,-13.917217700915328,78.5444245309869,68.8951269179012,-11.706613306889267,-16.81534272700361,-26.592538125306163,-46.840882938980826,23.51237436152488,5.1300048828125,4.263345731510526,15.20799407958981,1.5754845007143672,28.840503658465252,8.391739290152088,22.02424886902753,-13.18084389076273,92.86732679301792,18.735328046511583,6.816254789437724,1,-8.284988403320256,-12.044998168945256,-36.01499938964835,-45.0849990844726,-18.899993896484375,3,0.03384823803865533,-4.711326291079922,274.73001098632807,-1.2641491326983518,273.82000732421875,3.8255708734765927,270.27999877929693,0.03384823803865533 5938,2020-01-24,277.33999633789057,280.22000122070307,275.33999633789057,278.3099975585937,460000.0,-0.001332307545900302,1.0375766920023701,-0.29041984558454514,84.53713438915165,71.66947755167976,-9.881604251458157,-15.603212085451275,-25.15162167891748,-45.812514686184045,24.725850671333866,4.8800048828125,5.450295160964458,13.795498657226517,-1.0372609848895422,28.628258299342576,6.379118836168459,21.211878478284575,-9.974679995422662,79.08491517347598,2.266529791754607,7.416379821058036,1,-6.444992065429631,-10.919998168945256,-30.50499725341794,-44.19499969482422,-28.269989013671818,4,-0.0021634315693310757,-1.0853621471414179,277.70999145507807,-4.711326291079922,274.73001098632807,-1.2641491326983518,273.82000732421875,-0.0021634315693310757 5939,2020-01-27,270.70001220703125,273.45999145507807,268.16000366210943,270.48001098632807,425100.0,-0.023941675266951568,-1.1810578136675647,-0.22680509674380564,73.86671175737109,73.2395802831532,-1.8881812909633595,-8.420714675615272,-17.587993810703722,-38.53730268887958,25.051936033704052,9.179992675781136,6.399417684054583,6.537013244628895,-8.411392681164784,21.485419170422546,-0.9371897182679163,14.011216207525706,9.519989013671818,21.06143498438667,-59.375863766384356,7.474202962896827,1,0.1949920654296875,-4.2800140380859375,-23.660015106201172,-37.5550155639649,-11.20001220703125,0,-0.015737013570457314,1.0375766920023701,277.33999633789057,-1.0853621471414179,277.70999145507807,-4.711326291079922,274.73001098632807,-0.015737013570457314 5940,2020-01-28,278.3599853515625,279.16000366210943,271.0,273.35000610351557,383800.0,0.028296907274141248,1.4689815648415931,22.772506588980363,77.57438722247618,74.68567448026103,-8.163267897767128,-15.315974252338265,-24.17726202672239,-45.61452393719509,25.439791396881304,8.459991455078182,6.978571063062475,13.212986755371105,-2.7707974463876326,29.196770957129843,5.221094654491708,21.204878856250502,1.8600158691405682,84.57697972073659,1.1905835964655722,7.991892100879371,1,-6.739990234375,-11.939987182617188,-30.232486724853544,-45.21498870849615,-30.29998779296878,1,-0.02935042154078915,-1.1810578136675647,270.70001220703125,1.0375766920023701,277.33999633789057,-1.0853621471414179,277.70999145507807,-0.02935042154078915 5941,2020-01-29,277.72000122070307,280.97000122070307,276.02999877929693,279.67001342773443,341200.0,-0.0022991240283734005,1.1714354702402554,-0.3892256056333063,75.6875294117647,75.8204243846413,-5.80583190433299,-13.732424664227835,-22.46386189607091,-44.47900906093389,26.439762602729278,4.940002441406136,7.796844699752285,11.527001953124966,-4.889048634451569,27.9430525407015,3.3189766593367267,19.735027246913205,-9.559997558593636,74.62919110535096,-9.705273058907949,8.20802529378826,1,-4.889999389648381,-10.925003051757756,-29.592502593994112,-44.57500457763672,-39.94000244140619,2,-0.12087716828699246,1.4689815648415931,278.3599853515625,-1.1810578136675647,270.70001220703125,1.0375766920023701,277.33999633789057,-0.12087716828699246 5942,2020-01-30,280.1400146484375,280.33999633789057,275.27999877929693,276.01998901367193,298300.0,0.008713860784593797,1.2389424148105197,-2.1128204325642472,74.8605499497996,76.76093109846649,-6.414013654911287,-15.138404832195363,-23.946542188541343,-46.3764051828835,27.428727731188484,5.059997558593636,8.527259324340946,12.810514831542946,-4.182409154028505,29.803438817114397,4.31405283875722,21.30697682432867,-11.723811035156189,93.52079055074628,10.217811799822329,8.496461992785733,1,-6.4300079345703125,-13.345016479492188,-31.547512054443388,-46.72501373291021,-57.730010986328125,3,-0.13546801678673692,1.1714354702402554,277.72000122070307,1.4689815648415931,278.3599853515625,-1.1810578136675647,270.70001220703125,-0.13546801678673692 5943,2020-01-31,274.32998657226557,279.79000854492193,272.83999633789057,279.67001342773443,482400.0,-0.020739729322364897,1.4910361725167527,-1.2961149587052787,65.80239336126316,76.29299640907095,0.6424658265323728,-8.608854041773156,-17.36084585223915,-40.02417808669958,28.048915373877836,7.300018310546932,9.179839004332337,6.263487243652264,-10.594126976055406,23.121101463359935,-2.165319866201571,14.6922943535061,-5.662707006835831,48.1653714759452,-34.28645535307049,8.428807109853842,1,0.23501586914068184,-7.534988403320256,-25.39248275756833,-40.91498565673828,-45.20999145507807,4,-0.056574161678761725,1.2389424148105197,280.1400146484375,1.1714354702402554,277.72000122070307,1.4689815648415931,278.3599853515625,-0.056574161678761725 5944,2020-02-03,281.32998657226557,282.739990234375,276.76998901367193,279.66000366210943,631200.0,0.02551671469628425,1.6592490892284015,-0.31272930930035725,68.55671285599762,75.2688345008662,-5.168811911633668,-14.430132558261732,-23.608736585429426,-46.36870792073131,29.431105972373846,8.410003662109432,9.959452233302045,12.045487976074185,-4.955864142876351,29.04684009502469,3.544811916598917,20.546164035549452,-12.416652573730346,87.98973735105074,6.919970011016957,8.500676059475257,2,-5.879989624023381,-13.649993896484318,-31.179985046386662,-47.91498565673828,-63.599990844726534,0,-0.11466953679948422,1.4910361725167527,274.32998657226557,1.2389424148105197,280.1400146484375,1.1714354702402554,277.72000122070307,-0.11466953679948422 5945,2020-02-04,289.2200012207031,289.760009765625,282.6600036621094,285.0,462300.0,0.02804540939474598,1.6792383299457019,2.52697269836646,74.7325056672649,74.90692768289732,-11.895553851736167,-20.65154702484938,-30.73842309758038,-53.6179394500262,31.411339873278678,8.430023193359432,10.816284469463824,18.204002380371094,0.4661310177924065,35.94187374294978,9.335066699081779,27.07293806166041,-19.75360097273432,96.8084626692038,15.003611795924513,8.868935681289338,2,-10.259994506835938,-18.029998779296875,-36.62249755859381,-55.80500030517584,-84.75999450683594,1,-0.10275914907428496,1.6592490892284015,281.32998657226557,1.4910361725167527,274.32998657226557,1.2389424148105197,280.1400146484375,-0.10275914907428496 5946,2020-02-05,283.95001220703125,293.42999267578125,280.6300048828125,292.3900146484375,672300.0,-0.018221385075129604,1.4334673559257132,-2.0,67.21514287927303,73.64811861048466,-5.788937697154381,-13.948148352835972,-24.782359091402896,-47.67526208514448,33.16754440053313,12.79998779296875,11.194142847479839,11.570013427734352,-5.712614722183957,28.852641577652662,2.9286993527751974,20.211327502693507,-13.265995388003091,53.958318820559995,-26.50792785604243,8.641314074959148,2,-3.1550140380859375,-10.925018310546875,-30.135009765625057,-50.53501129150396,-48.53001403808594,2,-0.12639553831844774,1.6792383299457019,289.2200012207031,1.6592490892284015,281.32998657226557,1.4910361725167527,274.32998657226557,-0.12639553831844774 5947,2020-02-06,285.8800048828125,287.7699890136719,283.6300048828125,284.7300109863281,392400.0,0.006796945211518635,-1.4716278137611252,-0.1362551615912526,66.8671661338369,71.68478880433857,-7.194742500681457,-14.39934471867025,-25.989704711042293,-48.93127988634376,34.92145054218307,4.139984130859375,11.077093501734453,12.092506408691406,-4.745925725734139,28.93093854311695,3.673290341478605,20.511722475904207,-13.376309995244071,63.33176718892899,-14.236989973664876,8.419216067212783,2,-5.0850067138671875,-12.855010986328125,-31.697502136230497,-52.46500396728521,-79.5299987792969,3,-0.1682524320762927,1.4334673559257132,283.95001220703125,1.6792383299457019,289.2200012207031,1.6592490892284015,281.32998657226557,-0.1682524320762927 5948,2020-02-07,284.8299865722656,287.55999755859375,282.9800109863281,285.44000244140625,417000.0,-0.0036729337225851477,-1.125300044608402,-0.530451397181753,63.44482695609206,70.52680160419646,-5.5546707301250535,-12.128190901450807,-24.31234429571242,-47.206550180425324,36.21735253917427,4.579986572265625,10.885781004965509,9.87248840332029,-6.598419874870615,26.343396681511194,1.6370342642248374,18.107942542415742,-10.652187861640186,48.379326451919994,-25.693206617073088,8.235454139095443,2,-2.614990234375,-11.80499267578125,-30.647483825683622,-51.41498565673834,-50.53999328613281,4,-0.21914821420784414,-1.4716278137611252,285.8800048828125,1.4334673559257132,283.95001220703125,1.6792383299457019,289.2200012207031,-0.21914821420784414 5949,2020-02-10,286.5199890136719,287.7300109863281,281.29998779296875,283.2200012207031,471400.0,0.005933372612007215,1.2482473830788439,-5.409675321426785,62.150771845099555,68.81306656226572,-5.324549522328198,-12.429800659223076,-25.441080180961478,-48.26903273625243,37.23217930323866,6.430023193359375,10.485276968570133,10.276490783691429,-5.543626748738973,26.09660831612183,2.3664320174761997,18.18654954990666,-10.80201478583399,46.0155449061822,-25.499526303767126,7.910058766215213,2,-3.3849945068359375,-13.4949951171875,-32.33748626708987,-53.10498809814459,-64.84999084472656,0,-0.20033504152391068,-1.125300044608402,284.8299865722656,-1.4716278137611252,285.8800048828125,1.4334673559257132,283.95001220703125,-0.20033504152391068 5950,2020-02-11,288.2900085449219,289.1600036621094,284.79998779296875,287.5,435300.0,0.00617764763060058,2.4466545239617385,0.23939741431927053,62.763553092088195,67.37706919341278,-6.188669690947563,-12.95491162391977,-26.713439938940212,-49.41818099957692,38.12492979138202,4.360015869140625,10.031643962862574,10.834509277343727,-4.764879021745003,26.433897576432457,3.034815127799334,18.63420342688812,-11.155072841248511,59.84383568175857,-9.917263623854588,7.799694149544367,2,-5.1550140380859375,-15.2650146484375,-34.10750579833987,-54.87500762939459,-67.20001220703125,1,-0.24475358398134717,1.2482473830788439,286.5199890136719,-1.125300044608402,284.8299865722656,-1.4716278137611252,285.8800048828125,-0.24475358398134717 5951,2020-02-12,292.4599914550781,292.8900146484375,288.42999267578125,289.54998779296875,449200.0,0.014464541907655004,1.3660279916138485,3.68350909723027,63.579451908542794,66.12361385549535,-8.993684387257531,-15.593932579314014,-30.30254620067484,-52.96005333121201,39.30265753037864,4.600006103515625,10.508745555695498,13.524992370605446,-1.8611860340342332,28.911170775245125,5.831903168285578,21.218081572925314,-14.021451193636153,96.28971357252318,28.234789829766882,7.693089202319841,2,-9.324996948242188,-18.9949951171875,-38.58999252319336,-59.04499053955084,-79.34999084472653,2,-0.3008958056224512,2.4466545239617385,288.2900085449219,1.2482473830788439,286.5199890136719,-1.125300044608402,284.8299865722656,-0.3008958056224512 5952,2020-02-13,291.67999267578125,293.44000244140625,291.05999755859375,291.75,600300.0,-0.0026670272929166794,-2.633602012766156,-0.024057469456242462,63.103066536907484,65.82368865278916,-7.157254861376202,-13.339887633427338,-28.810128526491553,-51.51050446498243,40.41999589479855,2.3800048828125,10.125400766049381,11.374993896484398,-3.383530152125047,26.133517945093843,3.9957318721797037,18.75425592078909,-12.042136221192152,85.50240822113403,18.064331538862334,7.379262024304715,2,-6.5749969482421875,-17.004989624023438,-37.809993743896484,-58.26499176025396,-83.32998657226565,3,-0.1928825970911625,1.3660279916138485,292.4599914550781,2.4466545239617385,288.2900085449219,1.2482473830788439,286.5199890136719,-0.1928825970911625 5953,2020-02-14,291.9800109863281,292.94000244140625,290.4200134277344,292.94000244140625,911900.0,0.001028587212289045,4.250023842070127,13.712728857890149,71.99254155478043,66.20544739709837,-5.241526977169826,-12.28753560560142,-28.368914595858143,-51.134985250663505,41.29429557648729,2.519989013671875,9.947895962645418,10.416511535644531,-3.778602714528745,24.611625785817807,3.3189544105579216,17.51406866073114,-10.961939933057295,87.97372575439161,14.063341494869803,7.097557125086634,2,-4.94500732421875,-16.000015258789062,-38.11001205444336,-58.56501007080084,-74.55001831054688,4,-0.29327351757248243,-2.633602012766156,291.67999267578125,1.3660279916138485,292.4599914550781,2.4466545239617385,288.2900085449219,-0.29327351757248243 5954,2020-02-18,290.8999938964844,292.6000061035156,287.6300048828125,292.6000061035156,700600.0,-0.0036989418768612614,4.84701827451262,1.770861811361541,64.99998174789454,65.12405585050166,-2.973991531411457,-10.101418552834843,-26.601993812754927,-49.33302705339952,41.405491743130526,4.970001220703125,9.688119528192033,8.305494689941384,-5.426715290033883,22.03770466991665,1.4393896999537787,15.171599679928988,-8.639729704399997,70.60180279461422,-1.8783910213998496,6.866104989987624,2,-3.864990234375,-14.1099853515625,-36.09250259399414,-56.63500213623047,-78.58999633789065,1,-0.194602962523595,4.250023842070127,291.9800109863281,-2.633602012766156,291.67999267578125,1.3660279916138485,292.4599914550781,-0.194602962523595 5955,2020-02-19,296.1400146484375,299.05999755859375,290.30999755859375,292.94000244140625,524700.0,0.0180131346232264,-1.0685525470929016,-1.8823466053925968,69.84910279202255,65.41671806302938,-7.966994199698888,-14.317615102818309,-31.107461336057554,-53.84172844941372,41.11386681922319,8.75,10.396683488741132,12.429515075683582,-1.914415981941886,26.77344613330905,5.257549546870848,19.601480604496317,-12.761776631420958,74.45332649824584,2.152229140772448,7.171965528812735,2,-5.96002197265625,-15.82501220703125,-39.85751724243164,-61.24501800537115,-65.77001953125,2,-0.2514689430535054,4.84701827451262,290.8999938964844,4.250023842070127,291.9800109863281,-2.633602012766156,291.67999267578125,-0.2514689430535054 5956,2020-02-20,294.0199890136719,296.75,288.05999755859375,295.8900146484375,525400.0,-0.007158862463360172,3.8412319253296157,-0.584380781628488,65.05416027575629,65.21527296768708,-4.769933800196668,-11.25540549290082,-28.37971847253226,-51.06618098511967,40.45892047850882,8.69000244140625,10.395938627809073,9.344990539550793,-5.050446866646496,23.74042794574808,2.1472718364521484,16.542709242649437,-8.759939851666047,55.9054087969712,-13.14513050541855,7.197718703098631,2,-3.839996337890625,-13.704986572265625,-37.00749588012695,-58.394996643066406,-70.99998474121097,3,-0.24804433508223145,-1.0685525470929016,296.1400146484375,4.84701827451262,290.8999938964844,4.250023842070127,291.9800109863281,-0.24804433508223145 5957,2020-02-21,287.1099853515625,293.8999938964844,284.54998779296875,293.010009765625,584200.0,-0.023501815931936676,1.434899744891877,3.1550500187672372,63.53810453928584,65.22563714359752,2.6070498693837862,-3.799892573252748,-20.879793739074785,-43.48643997820511,39.337718519329556,9.470001220703125,9.076870411278719,1.9649871826171648,-12.082569489031243,16.012543854265573,-5.058791153207039,8.988765518441369,11.95001220703125,17.64297612437535,-51.816671632837924,7.023778335824197,2,3.07000732421875,-6.0699920654296875,-30.07248306274414,-51.459983825683594,-51.97998046875,4,-0.2577408955338104,3.8412319253296157,294.0199890136719,-1.0685525470929016,296.1400146484375,4.84701827451262,290.8999938964844,-0.2577408955338104 5958,2020-02-24,276.739990234375,280.91000366210943,274.44000244140625,279.04998779296875,953900.0,-0.03611854566635697,1.145926960605671,0.3915233898164815,45.46174870148176,63.371301238751094,13.084804087334703,6.875349563188706,-9.947297900385252,-32.568389019389315,37.34861639784863,12.66998291015625,8.272408026465428,-8.375007629394531,-22.49512306455921,5.745107805770147,-15.435065346976842,-1.3149499118122208,22.02980712890627,9.341950646298471,-55.38719074578022,7.06005771758233,2,10.010009765625,5.135009765625,-19.27249526977539,-40.659996032714844,-44.269989013671875,0,-0.2471272188487792,1.434899744891877,287.1099853515625,3.8412319253296157,294.0199890136719,-1.0685525470929016,296.1400146484375,-0.2471272188487792 5959,2020-02-25,266.44000244140625,281.6300048828125,265.76998901367193,278.89999389648443,681500.0,-0.03721900757547014,-1.2985499746793001,5.393941395619228,28.50135163079888,59.5643899652745,22.61512637452347,17.749869363726646,0.8374051269180427,-21.700747363634207,37.37217706368925,15.860015869140568,7.057400217711574,-18.461994934082043,-33.5902198128515,-3.333770055312584,-26.0261073734668,-10.897882494697285,31.356603124999992,2.0126562203497076,-56.23553775957744,7.564112439384734,2,15.974990844726562,15.974990844726562,-8.232501983642578,-29.62000274658203,-55.19000244140625,1,-0.18394388724119215,1.145926960605671,276.739990234375,1.434899744891877,287.1099853515625,3.8412319253296157,294.0199890136719,-0.18394388724119215 5960,2020-02-26,270.19000244140625,274.64999389648443,266.3599853515625,268.17001342773443,659300.0,0.014074463164834627,-1.9396958006201064,-0.1621180095471537,36.63040461522769,56.57005137712837,17.911187911850334,14.078208848219617,-2.354645381458454,-24.844507128057273,36.685934878131526,8.290008544921932,6.22288186069477,-14.303495788574196,-30.573633662017755,1.9666420848693633,-22.438564725295976,-6.168426851852416,25.685006131835962,14.267307489609784,-42.684305879779004,8.135068936721785,2,12.224990844726562,12.224990844726562,-9.917499542236328,-31.525001525878963,-53.99000549316406,2,-0.21421963936420796,-1.2985499746793001,266.44000244140625,1.145926960605671,276.739990234375,1.434899744891877,287.1099853515625,-0.21421963936420796 5961,2020-02-27,244.1499938964844,261.08999633789057,234.9600067138672,241.8600006103516,1534800.0,-0.0963766546120407,-2.247982641565958,1.1336662083969438,22.38986609354916,52.04636243897745,40.65284369942199,39.49944270100016,23.858417214004334,1.5894127241545561,36.6929755404729,35.22999572753906,4.641246031714786,-38.66500396728512,-62.86930282897637,-14.46070510559386,-50.76715339813077,-26.56285453643946,49.91871350318357,15.592109231621215,-38.8772773964226,12.102149430845639,2,22.860008239746065,22.860008239746065,19.3650093078613,-2.844993591308622,-25.84999084472659,3,-0.056440709087788865,-1.9396958006201064,270.19000244140625,-1.2985499746793001,266.44000244140625,1.145926960605671,276.739990234375,-0.056440709087788865 5962,2020-02-28,242.19000244140625,246.1699981689453,234.0200042724609,234.0200042724609,1674500.0,-0.0080278169325253,-1.9742953780986698,3.567695249771796,22.123467588471172,46.505354220498646,38.950475823394356,40.5495345287481,25.842981068882352,3.8658215240737945,36.90552649721852,12.149993896484403,2.643096244005619,-38.72749481201174,-69.00342912372082,-8.451560500302662,-53.86546196786628,-23.589527656157202,47.150008903397634,17.160256383548507,-36.50645778125069,15.137967155854543,2,24.349998474121094,24.349998474121094,23.76749038696289,-0.17501068115234375,0.2700042724609375,4,-0.07915272296833642,-2.247982641565958,244.1499938964844,-1.9396958006201064,270.19000244140625,-1.2985499746793001,266.44000244140625,-0.07915272296833642 5963,2020-03-02,258.8099975585937,259.07998657226557,241.50999450683597,242.0800018310547,1386600.0,0.06862378690139526,1.0347445010403704,2.0477355541070663,34.84303038902286,43.15458184729068,19.143664151515395,23.934330098496787,9.469237610429104,-12.31378890557886,37.158337860618204,17.569992065429602,0.4491267183727814,-21.33150024414067,-53.07821390897624,10.415213420694897,-37.20485707655848,-5.458143411722858,24.998013078975873,52.06887832037294,-2.459672641998104,15.87335683241779,3,7.730003356933651,7.730003356933651,8.73500061035162,-16.090003967285156,-19.16000366210929,0,-0.09149566438375367,-1.9742953780986698,242.19000244140625,-2.247982641565958,244.1499938964844,-1.9396958006201064,270.19000244140625,-0.09149566438375367 5964,2020-03-03,249.07000732421875,261.8699951171875,246.66000366210938,256.98001098632807,811200.0,-0.03763374802462893,-1.3896273886037547,-0.4728036869183878,30.267665903573914,38.75664441524084,24.949814991590415,32.816061372427896,19.424748447580328,-2.0819540401191716,36.94575235984951,15.209991455078125,-2.1333202743669517,-29.45849151611327,-64.09736650514685,5.180383472920312,-46.77792901063003,-12.139054021596507,29.759202676839948,37.04161185130882,-16.119997917770498,17.319437494516784,3,16.31499481201172,17.469993591308594,19.587493896484375,1.9549942016601278,-4.70001220703125,1,-0.06664795284607317,1.0347445010403704,258.8099975585937,-1.9742953780986698,242.19000244140625,-2.247982641565958,244.1499938964844,-0.06664795284607317 5965,2020-03-04,259.5,259.5,249.52999877929688,254.22000122070312,733200.0,0.04187574725608911,2.776516487009797,-0.6675090183066851,34.39985925636401,35.350610968641696,9.807192938459252,21.12863478021859,9.301100354864616,-12.0160920862009,35.96841833469391,10.42999267578125,-5.182022393271666,-17.542498779296864,-52.79469395914833,17.709696400554577,-35.1685963692226,0.08359881062887098,14.848289428198939,91.49014040830014,41.97527608313068,17.626097589925724,3,4.459999084472656,7.040000915527344,9.157501220703125,-8.06500244140625,-21.580001831054688,2,-0.18593448940269752,-1.3896273886037547,249.07000732421875,1.0347445010403704,258.8099975585937,-1.9742953780986698,242.19000244140625,-0.18593448940269752 5966,2020-03-05,248.05999755859372,254.8600006103516,246.6199951171875,251.02999877929688,821900.0,-0.04408478782815517,-1.8170929559243263,-0.5625003612403603,31.246785553094767,31.762686636842687,15.692388488746332,31.34927850724361,20.819602168655507,-0.14459802688909917,34.684867255189154,12.8800048828125,-8.17151597106681,-27.18800048828129,-64.55044711847714,10.174446141914586,-45.86922380337924,-8.506777173183337,22.255463354031434,50.41291885663687,5.225093143354179,18.681223315097935,3,9.765007019042997,18.480003356933622,20.959999084472685,5.5500030517578125,-5.130004882812472,3,-0.12843667227250521,2.776516487009797,259.5,-1.3896273886037547,249.07000732421875,1.0347445010403704,258.8099975585937,-0.12843667227250521 5967,2020-03-06,237.77999877929688,241.7700042724609,230.5,239.58999633789062,1034100.0,-0.04144158219976046,2.6531538883860586,0.6094265369241935,28.539753075440345,29.88246490061586,20.382489132051603,39.8859547966249,31.162136764018044,10.455769830288517,33.70734509991248,17.55999755859372,-12.535712657002307,-35.06299896240233,-75.60123265492507,5.475234730120405,-55.33211580866373,-14.793882116140963,28.905916469311876,23.206885280349283,-15.884371304412504,20.269116846261376,3,18.285003662109375,27.0,32.032501220703125,16.20500183105466,17.020004272460938,4,-0.08192445044808017,-1.8170929559243263,248.05999755859372,2.776516487009797,259.5,-1.3896273886037547,249.07000732421875,-0.08192445044808017 5968,2020-03-09,222.41000366210938,231.50999450683597,216.6999969482422,222.52999877929688,1058600.0,-0.06463956260447978,-1.5667221130630524,0.06629573427752487,25.63847667859696,29.564367683704535,30.43598110858713,53.060257359903744,46.39285572125698,26.042446986304924,33.08670731828114,21.080001831054688,-17.30063392350513,-47.31199493408201,-93.220120883986,-1.4038689841780183,-70.26605790903398,-24.357931959130013,39.93360175666635,12.641148871670438,-21.536261140815142,22.954062974951995,3,23.264991760253935,35.469993591308594,47.842498779296875,31.964996337890597,31.56999206542966,0,0.090148836480477,2.6531538883860586,237.77999877929688,-1.8170929559243263,248.05999755859372,2.776516487009797,259.5,0.090148836480477 5969,2020-03-10,229.1199951171875,232.7100067138672,219.6000061035156,231.16000366210938,1003300.0,0.03016946785034058,4.101153014938145,17.000762970498474,26.40804354449132,28.42854978695605,19.976132177904447,44.09003333733381,39.559369563712664,19.565446685216187,32.808153509070465,13.110000610351591,-21.795954713421366,-37.73200378417971,-86.31725901678067,10.853251448421275,-62.02463140048019,-13.439376167879232,26.833505115713535,29.018685241507754,-0.06144462421304553,24.29262761630049,3,10.165000915527344,28.76000213623047,41.56000518798828,25.94500732421872,28.70001220703125,1,0.045958445372308754,-1.5667221130630524,222.41000366210938,2.6531538883860586,237.77999877929688,-1.8170929559243263,248.05999755859372,0.045958445372308754 5970,2020-03-11,217.72999572753903,225.17999267578125,214.6100006103516,222.19000244140625,726200.0,-0.0497119397363065,1.02490518054063,2.186268643319834,24.79016006959887,28.695249117628244,25.861751198348685,52.62070558220947,50.67969180046143,31.198658114232757,32.44269067195111,14.509994506835909,-25.134015571105692,-45.594002532959024,-97.74146660103523,6.553461535117151,-71.6677345669971,-19.520270498920922,32.72801404550975,7.7515406638197355,-17.19448011834222,26.07373203403809,3,20.510002136230497,39.10500335693362,53.834999084472685,40.644996643066435,46.1699981689454,2,0.1223533730418338,4.101153014938145,229.1199951171875,-1.5667221130630524,222.41000366210938,2.6531538883860586,237.77999877929688,0.1223533730418338 5971,2020-03-12,204.4600067138672,219.2100067138672,200.07000732421875,201.50999450683597,1312300.0,-0.06094699524211411,-5.566052649486749,-0.6614367188863047,23.79019103446346,28.880440611627385,36.777154052139196,62.14619388152914,63.580852519885866,44.658080891026884,31.88807956671409,19.139999389648438,-27.24691040344078,-54.4639923095703,-110.93161522118265,2.003630602042051,-82.69780376537648,-26.230180853764125,40.262321593150034,10.527577244423506,-14.708457893309975,28.233811455806183,3,26.509994506835938,45.10499572753906,70.61499786376953,60.159996032714844,62.25999450683588,3,0.16365054463635964,1.02490518054063,217.72999572753903,4.101153014938145,229.1199951171875,-1.5667221130630524,222.41000366210938,0.16365054463635964 5972,2020-03-13,235.4199981689453,235.5,214.69000244140625,215.0,1393700.0,0.15142321450867047,1.0223513806681985,6.922004634514788,38.41018526690008,29.276791153613747,5.31474916108732,28.201122036214656,32.58452049231198,14.108437089868403,30.666353221621,31.039993286132812,-29.766589057121763,-20.69100112915038,-75.87879090005492,34.496788641754165,-48.28489601460262,6.902893756301893,1.2649123611681716,99.77419743834896,69.5316243756733,27.593894885452265,3,-4.4499969482421875,14.145004272460938,41.48999786376953,32.06499481201172,17.860000610351562,4,0.03190041018285328,-5.566052649486749,204.4600067138672,1.02490518054063,217.72999572753903,4.101153014938145,229.1199951171875,0.03190041018285328 5973,2020-03-16,206.3500061035156,226.6300048828125,205.6100006103516,226.6300048828125,1232900.0,-0.12348140468749857,1.0729788498724644,-0.9931440057687507,34.751049250210286,29.774944858795568,29.23510772652557,53.25754434370518,61.209348441865785,43.41831355443213,29.69784480014489,29.80999755859372,-29.508502759883925,-45.47949295043949,-102.21522980204108,11.256243901162122,-73.84736137624029,-17.1116245246387,29.149993896484403,17.725091948973624,-15.42378153059077,28.367868425800804,3,23.43499755859378,43.21499633789065,70.55998992919925,61.869987487793,56.919982910156335,0,0.23479522905338435,1.0223513806681985,235.4199981689453,-5.566052649486749,204.4600067138672,1.02490518054063,217.72999572753903,0.23479522905338435 5974,2020-03-17,234.2899932861328,237.3999938964844,203.7100067138672,211.88999938964844,1238000.0,0.1354009515686716,1.3542971998891018,-1.1045362546743196,41.88590061063457,30.606727231492293,-1.1419973101502308,21.9862721436603,33.224147111671414,15.954329134050283,29.092390821956005,33.689987182617216,-28.42014335700398,-14.709005737304693,-68.82560365490355,39.40759218029416,-41.767304696104134,12.349293221494747,-34.21998596191406,91.66889437709531,53.81289006040966,27.058298958799426,3,-6.824989318847656,15.275009155273438,43.33000183105469,33.93000030517578,24.660018920898438,1,0.08404115841754822,1.0729788498724644,206.3500061035156,1.0223513806681985,235.4199981689453,-5.566052649486749,204.4600067138672,0.08404115841754822 5975,2020-03-18,221.6699981689453,226.42999267578125,210.3999938964844,215.3999938964844,1103700.0,-0.05386484902825106,1.0303996954039003,0.2799109812902659,44.59095156360432,32.08941234377113,6.19942150283029,30.29430707234482,45.72807682727239,28.95367273753689,27.749436089285684,23.88999938964841,-29.927641221341844,-23.60550003051759,-74.19817491981485,26.987174858779696,-48.901837475166246,1.690837414131039,-20.853391113281248,57.86230542277851,16.47996412967308,25.29633744464864,3,-0.7499923706054688,27.895004272460938,56.409996032714844,46.54999542236328,37.78001403808594,2,0.16308029708071636,1.3542971998891018,234.2899932861328,1.0729788498724644,206.3500061035156,1.0223513806681985,235.4199981689453,0.16308029708071636 5976,2020-03-19,221.08999633789062,229.0200042724609,211.1199951171875,220.50999450683597,910700.0,-0.002616510289374596,1.177614341018722,0.0925042162414691,44.88905772469651,33.90600174924404,2.851244726082399,26.488514071387982,46.11582514081067,29.82664026526257,26.803907082488355,17.90000915527341,-30.209534354020548,-20.539002227783214,-66.6536488293321,25.57564437376567,-43.59632552855766,2.5183210729912275,-19.541721545410155,51.58799713937222,6.846707715162992,23.05732330077444,3,-2.3549957275390625,28.475006103515625,56.98999786376953,47.12999725341797,41.779998779296875,3,0.19363154492601975,1.0303996954039003,221.6699981689453,1.3542971998891018,234.2899932861328,1.0729788498724644,206.3500061035156,0.19363154492601975 5977,2020-03-20,213.1100006103516,229.2700042724609,209.32000732421875,229.1699981689453,1309600.0,-0.0360938796857333,1.4538726895992604,-27.689563547395483,38.44675526869345,35.32914381481032,7.782166486365838,30.188124694693812,53.77270313455668,38.07645099632586,26.64103227706816,19.94999694824216,-32.09116479762372,-24.818998718261696,-67.30039079676274,17.66239336023935,-46.05969475751223,-3.578302679011159,-10.844691435791049,27.901446935944374,-15.255604150638906,21.240696039250523,3,5.624999999999972,36.45500183105466,65.18999481201169,55.109992980957,44.24000549316398,4,0.2515602292563057,1.177614341018722,221.08999633789062,1.0303996954039003,221.6699981689453,1.3542971998891018,234.2899932861328,0.2515602292563057 5978,2020-03-23,208.3500061035156,223.8699951171875,204.27999877929688,212.97000122070312,892200.0,-0.02233585703722618,-2.0705299913900315,0.28767097257218227,39.43982969665389,36.77712005393949,11.552924962647865,31.159366794296744,58.02832665007057,43.02735154540082,28.42362787838844,19.589996337890625,-32.84941786278861,-26.15949401855471,-66.43993337500748,14.120945337898064,-46.29971369678111,-6.019274340328309,-5.3820032345165885,13.772636256871232,-28.912181852669,20.140219678226394,3,10.384994506835966,41.21499633789065,71.53999328613284,59.8749923706055,57.48999023437497,0,0.21564670678943232,1.4538726895992604,213.1100006103516,1.177614341018722,221.08999633789062,1.0303996954039003,221.6699981689453,0.21564670678943232 5979,2020-03-24,217.42999267578125,223.8300018310547,210.47999572753903,218.75,1315100.0,0.04358044783427739,1.3257828096879976,0.2857161730123902,39.012790608520284,38.35741233604187,0.7155775129689346,19.204013079300495,48.55939033422999,34.21424514721599,29.97623645367903,15.479995727539091,-32.12780800441914,-14.629006958007807,-52.6289905270861,23.37097661107049,-33.62899874254694,4.370984826531327,-13.773349986232546,52.62101242867485,15.444262639413857,18.99999178453914,3,1.3050079345703125,32.135009765625,64.07750701904297,50.795005798339844,44.39999389648432,1,0.21082646314689701,-2.0705299913900315,208.3500061035156,1.4538726895992604,213.1100006103516,1.177614341018722,221.08999633789062,0.21082646314689701 5980,2020-03-25,212.30999755859372,221.83999633789062,208.3699951171875,214.80999755859372,1030000.0,-0.023547786826365602,-1.5953747368668776,1.893928885189809,40.344618177328435,40.19679312969353,5.571831074811797,20.83360119716653,53.11814837253709,39.52791228682821,31.65503954825624,13.470001220703125,-29.507074760220718,-16.85500183105472,-51.27512760845846,17.56512394634902,-34.065064719756606,0.35506105764716267,-8.029998779296847,32.13284119322598,-3.2304266091614977,17.210062888701877,3,8.24500274658206,37.25500488281253,69.6025085449219,55.91500091552737,43.330001831054716,2,0.21967884312921115,1.3257828096879976,217.42999267578125,-2.0705299913900315,208.3500061035156,1.4538726895992604,213.1100006103516,0.21967884312921115 5981,2020-03-26,230.3699951171875,232.38999938964844,212.50999450683597,214.41000366210938,728600.0,0.08506428225834983,-1.0121452487737406,-6.38399658203125,48.079413447166964,41.27115181638985,-9.416578313674819,1.779546497979993,34.733241502584065,21.849045518043,30.400875410102667,20.080001831054716,-26.98260958600119,1.893995666503912,-31.807313269637802,35.595304602645626,-14.95665880156696,18.744650134574783,-25.42759643554689,92.81393017217842,53.6032549633388,16.85065446807086,3,-9.814994812011719,18.040008544921875,54.87750244140625,42.355003356933594,28.42999267578125,3,0.1262317910587747,-1.5953747368668776,212.30999755859372,1.3257828096879976,217.42999267578125,-2.0705299913900315,208.3500061035156,0.1262317910587747 5982,2020-03-27,223.0200042724609,233.6300048828125,221.57000732421875,226.52999877929688,752100.0,-0.031905156923703104,-2.7628765606960495,-0.2199245855936321,50.164963198231895,42.98380892172559,-4.481813011851386,8.031512142208811,41.620760987205955,29.543691604285556,28.986116952933415,12.05999755859375,-23.094044486975804,-4.497495269775413,-37.64236429527867,28.64737375572784,-21.069929782527055,12.074939242976228,-17.428453686523426,63.85009061691236,20.39955410649622,16.572434512751634,3,-2.465003967285128,23.964996337890653,62.22749328613284,49.704994201660185,39.21000671386716,4,0.17868348166670422,-1.0121452487737406,230.3699951171875,-1.5953747368668776,212.30999755859372,1.3257828096879976,217.42999267578125,0.17868348166670422 5983,2020-03-30,235.1300048828125,237.3600006103516,222.0,226.30999755859372,645300.0,0.054300064471153764,1.3132533166038105,-2.512826532076099,51.579171892190104,44.06083906412065,-13.499683463263978,-6.264688835481877,29.09791122324725,17.892661173083297,28.998702646447416,15.360000610351591,-17.251052362801033,8.796504974365234,-21.182290446502748,38.77530039523322,-6.192892736068757,23.785902684799225,-28.90228543066408,92.30770850297034,45.08881133824801,14.989397710433993,3,-14.310005187988281,5.720001220703125,50.47998809814453,37.594993591308594,32.94000244140625,0,0.09450091761694734,-2.7628765606960495,223.0200042724609,-1.0121452487737406,230.3699951171875,-1.5953747368668776,212.30999755859372,0.09450091761694734 5984,2020-03-31,232.47000122070312,237.57000732421875,229.1100006103516,234.50999450683597,945700.0,-0.01131290608119162,1.0735262493571993,-0.2312915637304792,54.05926742821134,45.1128741601881,-12.432394340235135,-5.177535778607506,31.193778576022282,20.993002788137005,29.313741430738798,8.460006713867159,-16.175555516601435,6.966501617431646,-21.227893866948477,35.16089710181177,-7.13069612475843,21.063699359621722,-25.61883627966799,82.53423297443841,29.07036959442567,14.097197742190067,3,-11.544998168945312,8.3800048828125,51.842498779296875,40.25499725341797,28.290008544921875,1,0.14354538195019195,1.3132533166038105,235.1300048828125,-2.7628765606960495,223.0200042724609,-1.0121452487737406,230.3699951171875,0.14354538195019195 5985,2020-04-01,211.25,226.92999267578125,209.72000122070312,223.13999938964844,920000.0,-0.09128060011733385,-1.3023404639693477,5.828450255435881,51.791461049493606,45.87980786294332,7.994832747018364,12.903948107953568,51.4773114344452,42.52212455865754,30.08532319167756,22.75,-12.167751910189963,-11.840999603271484,-35.71296416062788,12.030964954084908,-23.776981881949666,0.09498267540669758,-3.1700813636375074,5.4937107504035225,-51.19535127584639,11.935982278678193,4,9.675003051757812,26.11000061035159,71.16499328613281,61.474998474121094,51.76998901367193,2,0.239431889099482,1.0735262493571993,232.47000122070312,1.3132533166038105,235.1300048828125,-2.7628765606960495,223.0200042724609,0.239431889099482 5986,2020-04-02,216.1999969482422,218.0,207.7899932861328,209.5,673600.0,0.023431938216531112,-1.0177858192920954,-0.5634985106959112,44.12232159155855,46.51042634326168,2.5459802428225657,5.73893570216751,45.59972094569258,37.809543520961995,30.70753378735402,10.210006713867188,-11.551813544753884,-5.298002624511724,-26.2247815550472,15.628776306023752,-15.761392089779463,5.165386840756014,21.370010375976562,28.240428803538315,-22.048602711242815,10.463389465267733,4,4.725006103515625,14.770004272460938,66.21499633789062,56.525001525878906,49.65000915527338,3,0.1824236956434746,-1.3023404639693477,211.25,1.0735262493571993,232.47000122070312,1.3132533166038105,235.1300048828125,0.1824236956434746 5987,2020-04-03,218.3000030517578,219.6499938964844,211.8999938964844,215.33999633789062,576400.0,0.009713256860120811,1.738521511971137,0.4417922480761391,54.37632793588737,48.17003725873206,1.4076241366238946,2.218450696349919,42.481330211449745,35.97610521806385,30.231004692225167,7.75,-10.804280766757785,-2.223996734619135,-21.72470136342588,17.27670789418761,-11.974349049022521,7.526355579784251,18.674403991699222,35.292158533517316,-18.326330406187743,9.75035231440338,4,4.379997253417969,12.669998168945312,48.709999084472656,48.709999084472656,41.49000549316412,4,0.18552443506658411,-1.0177858192920954,216.1999969482422,-1.3023404639693477,211.25,1.0735262493571993,232.47000122070312,0.18552443506658411 5988,2020-04-06,242.4600067138672,244.1999969482422,227.75999450683597,229.2100067138672,661000.0,0.11067340047806207,-1.0359105373353223,4.476341198121523,53.07721857096781,49.732751476781786,-19.450467228533626,-21.462851434367906,17.57461426041118,12.177324579648825,28.319008984425565,25.899993896484375,-9.462395091402783,20.933506774902355,-0.8976601926269439,42.764673742431654,10.017923291137691,31.84909025866702,-34.670013427734375,95.22112040821972,44.4983650219767,10.915583483764651,4,-16.465011596679688,-11.490005493164062,24.079994201660156,24.079994201660156,9.649993896484403,0,0.08153923832804288,1.738521511971137,218.3000030517578,-1.0177858192920954,216.1999969482422,-1.3023404639693477,211.25,0.08153923832804288 5989,2020-04-07,239.6499938964844,252.0,234.4900054931641,247.25,698900.0,-0.011589593085753469,1.0479518429219734,-0.5735853663030639,57.31250919232295,51.61807270067006,-14.703290241773999,-18.78671370495161,19.803925889110673,15.29022148566574,26.586339605622356,17.50999450683591,-5.899340387310787,17.59699401855471,-5.4777363546051845,40.671724391714605,6.059628831974777,29.134359205134643,-31.1318005371094,72.065134069202,21.326545759386057,11.537365186579946,4,-9.754997253417997,-8.679992675781278,26.89000701904294,26.89000701904294,12.5,1,0.11858966889859479,-1.0359105373353223,242.4600067138672,1.738521511971137,218.3000030517578,-1.0177858192920954,216.1999969482422,0.11858966889859479 5990,2020-04-08,244.3699951171875,246.7400054931641,238.0500030517578,241.42999267578125,425700.0,0.019695394704420055,1.2630146348829077,-0.3868421158301793,59.159585001237936,52.84920287334461,-16.089289057819258,-22.565528370682074,14.299155895882109,10.92294622667879,24.522233328298192,8.690002441406278,-1.8960920110055497,20.984995269775396,-4.032811217320159,46.00280175687095,8.476092026227604,33.49389851332319,-34.11252949218749,82.74145278421949,30.783865237288502,12.508903243547778,4,-14.474998474121094,-14.584991455078125,21.592506408691406,22.170005798339844,9.55999755859375,2,0.067070487277203,1.0479518429219734,239.6499938964844,-1.0359105373353223,242.4600067138672,1.738521511971137,218.3000030517578,0.067070487277203 5991,2020-04-09,237.9199981689453,244.22999572753903,234.58999633789062,243.1699981689453,821200.0,-0.0263943899706226,1.616012422360261,-1.785712802840001,59.88052567536098,53.92870981524785,-9.449403336901753,-14.208754718517525,19.893886069376435,17.685835895606942,21.653756072411586,9.779998779296875,1.626059023174406,12.861998748779286,-11.287155345443296,37.01115284300187,0.787421701667995,24.936575795890576,-25.992831168945315,64.88778132674578,9.478821524968694,12.074577047111296,4,-8.025001525878906,-10.454994201660156,27.330001831054688,28.62000274658203,25.590011596679688,3,0.10549760859910262,1.2630146348829077,244.3699951171875,1.0479518429219734,239.6499938964844,-1.0359105373353223,242.4600067138672,0.10549760859910262 5992,2020-04-13,242.92999267578125,243.58999633789062,234.2100067138672,234.8800048828125,367400.0,0.021057475392540992,1.0021333003296031,-1.5333310081845237,63.74403415252095,55.280361177506826,-12.670610420242042,-19.633912377250056,13.991191411582633,12.928753431680434,20.29180756394692,9.379989624023438,5.526074739522585,17.496493530273426,-7.548013927031775,42.54100098757863,4.974239801620826,30.018747258926027,-29.399912355781254,62.582486514796386,1.8280433767515518,12.522253728652606,4,-13.034996032714844,-16.894989013671875,19.25251007080078,23.610008239746094,19.480010986328182,0,0.09434822425703437,1.616012422360261,237.9199981689453,1.2630146348829077,244.3699951171875,1.0479518429219734,239.6499938964844,0.09434822425703437 5993,2020-04-14,254.8000030517578,256.72000122070307,247.3800048828125,247.3800048828125,556300.0,0.04886185622957839,-1.517519849797528,0.9217403007028531,64.53068162602976,56.443851643931104,-23.97861333394863,-29.18435904463547,1.535309125709432,1.3270418111709432,18.752098482550196,13.790008544921818,6.809749835145425,26.94400405883789,0.34692600314431843,53.54108211453146,13.645465030991119,40.24254308668466,-39.73112594455782,91.4704636273359,28.460848752875734,13.298539027846784,4,-22.545005798339872,-26.404998779296903,5.62249755859375,9.979995727539062,17.409988403320256,1,0.019584008765300087,1.0021333003296031,242.92999267578125,1.616012422360261,237.9199981689453,1.2630146348829077,244.3699951171875,0.019584008765300087 5994,2020-04-15,253.97999572753903,256.6099853515625,249.3800048828125,251.0500030517578,498900.0,-0.0032182390674940775,-1.3062179065975519,0.394877816553113,66.76321111449539,58.107379428931296,-22.111835433304236,-28.262631653007844,1.5221711259622168,2.3534266025170893,18.06658114634198,7.22998046875,8.267840939930238,25.13949661254881,-3.8136553047569066,54.09264852985456,10.662920653895952,39.61607257120167,-36.41205117352885,87.8276047898104,20.048420752394904,14.476575958652871,4,-21.724998474121094,-25.584991455078125,-2.202499389648409,3.9000015258789347,12.300003051757898,2,-0.007362765369889668,-1.517519849797528,254.8000030517578,1.0021333003296031,242.92999267578125,1.616012422360261,237.9199981689453,-0.007362765369889668 5995,2020-04-16,257.82000732421875,259.20999145507807,253.3699951171875,255.94000244140625,556000.0,0.015119346646494058,1.5064506411348257,0.6416414956775398,62.469338952388206,60.14593691346793,-20.84305738633799,-30.83651820692387,-3.377899845900572,-1.3048021256497577,17.40302162069176,5.839996337890568,8.693593805619116,27.172007751464832,-4.300314031271455,58.64432953420115,11.435846860096689,42.908168642832976,-37.90293937020701,94.4400600830447,28.595455548273463,15.736160891368154,4,-22.2650146484375,-28.18000793457034,-9.237510681152344,0.05998992919921875,12.04998779296875,3,-0.021992138959968655,-1.3062179065975519,253.97999572753903,-1.517519849797528,254.8000030517578,1.0021333003296031,242.92999267578125,-0.021992138959968655 5996,2020-04-17,263.89999389648443,264.79000854492193,256.32000732421875,261.5,846100.0,0.02358229151944702,3.052609676500782,1.2765891825206457,68.78675414101392,61.74709538070421,-21.730424937281725,-35.35764808547435,-10.299258456102137,-7.180016261124649,17.051390103014942,8.470001220703182,9.004117889615685,31.111494445800844,-3.3088585861232787,65.53184747772497,13.901317929838797,48.32167096176289,-40.83949206238739,97.08955331868663,29.712381529705283,17.210176515962058,4,-17.62499237060547,-31.46998596191409,-16.362495422363338,-7.064994812011776,5.070007324218636,4,-0.0377794674167895,1.5064506411348257,257.82000732421875,-1.3062179065975519,253.97999572753903,-1.517519849797528,254.8000030517578,-0.0377794674167895 5997,2020-04-20,266.72000122070307,268.44000244140625,258.6099853515625,262.44000244140625,429600.0,0.01068589385918961,1.546636149093367,1.7833373599683993,65.87276833975056,63.16882313279118,-18.95284869244344,-35.79039097893593,-14.007435307154367,-9.776774053311499,16.65846151846348,9.83001708984375,11.692854559012744,31.251001739501902,-5.0170506830355635,67.51905416203937,13.116975528233155,49.38502795077065,-39.486548715523554,91.83285175642712,26.4687165806788,18.134026211268736,4,-15.39499664306635,-30.64499664306635,-26.45249938964838,-17.154998779296818,2.589996337890625,0,-0.012035060889272753,3.052609676500782,263.89999389648443,1.5064506411348257,257.82000732421875,-1.3062179065975519,253.97999572753903,-0.012035060889272753 5998,2020-04-21,253.27999877929688,263.8800048828125,252.72000122070312,263.45001220703125,567400.0,-0.0503899309384187,1.023572964134233,-2.376172039330641,59.43421442928359,63.404568159120146,-4.265150135815162,-19.82836950018435,-1.5962381193726287,3.76205141001617,15.776331726190756,13.999999999999943,15.659553364553318,15.564499664306652,-19.16413832275913,50.293137651372405,-1.7998193292262386,32.92881865783954,-21.10176028177014,20.461670493372914,-40.965407315393016,17.36431899353288,4,-1.9549942016601562,-17.204994201660156,-13.012496948242188,-3.714996337890625,21.820007324218693,1,0.03604708199153239,1.546636149093367,266.72000122070307,3.052609676500782,263.89999389648443,1.5064506411348257,257.82000732421875,0.03604708199153239 5999,2020-04-22,263.26998901367193,264.8599853515625,256.39999389648443,260.39999389648443,508900.0,0.03944247584697802,1.7966970329792615,-0.28220170382084375,76.25680106494184,65.30425883286503,-11.792390574994442,-27.624375217434135,-12.574642949054748,-6.118880661849005,14.869370046979071,11.579986572265625,18.13279702600994,23.262490081787178,-11.877341351016753,58.40232151459108,5.692574365385212,40.83240579818914,-26.740338842879652,67.11187642323176,-1.3329603136570967,17.569915716401955,4,-11.944984436035213,-27.194984436035213,-23.59498596191412,-13.704986572265682,19.730010986328068,2,0.03395754478092772,1.023572964134233,253.27999877929688,1.546636149093367,266.72000122070307,3.052609676500782,263.89999389648443,0.03395754478092772 6000,2020-04-23,258.95001220703125,264.989990234375,257.8699951171875,261.760009765625,317000.0,-0.016408922349354205,-1.865170885065517,-0.9790948917527965,71.71594626265113,66.61930556478615,-5.796283242502028,-20.69197783683066,-9.37071996342138,-1.7612814182739385,13.795383203118943,7.1199951171875,19.150157312509094,16.61051254272462,-16.944593762177874,50.165618847627115,-0.16704060972665502,33.38806569517587,-18.591119763765306,39.631110067111486,-32.49896819399722,16.77755315245125,4,-7.625007629394531,-22.590011596679688,-20.435009002685547,-9.385009765625,27.75,3,0.028306569711243457,1.7966970329792615,263.26998901367193,1.023572964134233,253.27999877929688,1.546636149093367,266.72000122070307,0.028306569711243457 6001,2020-04-24,259.45001220703125,264.92999267578125,256.8900146484375,264.32000732421875,472100.0,0.0019308745952104633,1.6404016917556976,1.7330958535154977,71.2485843112295,67.45314447130933,-3.264360964379648,-19.92314202732001,-11.138405932901321,-2.208234610002364,13.640329815501516,8.03997802734375,19.90614958651051,15.656511688232428,-18.233271701788794,49.54629507825365,-1.2883800067781976,32.60140338324305,-15.72138656398846,42.811771397732144,-32.574457516589604,16.944891695010618,4,-1.540008544921875,-23.090011596679688,-24.207508087158203,-9.885009765625,28.69000244140625,4,0.040161813142800984,-1.865170885065517,258.95001220703125,1.7966970329792615,263.26998901367193,1.023572964134233,253.27999877929688,0.040161813142800984 6002,2020-04-27,262.8699951171875,265.6099853515625,260.48001098632807,264.17999267578125,395300.0,0.013181664094227274,1.4604294433629756,0.26899360822158164,63.41174495897331,67.32881817496971,-3.9765811724569176,-21.29647078712628,-15.787325711756694,-5.4910361253180895,13.607013832155863,6.15997314453125,20.17702250741479,17.083995056152332,-16.34599824613349,50.51398835843813,0.36899840500944947,33.798991707295215,-16.176004258341095,78.74326138373357,5.62369390606753,16.714996651142897,4,-3.959991455078125,-26.509994506835938,-28.719993591308594,-13.30499267578125,24.029998779296875,0,0.023205410342843402,1.6404016917556976,259.45001220703125,-1.865170885065517,258.95001220703125,1.7966970329792615,263.26998901367193,0.023205410342843402 6003,2020-04-28,257.35000610351557,266.95999145507807,254.4199981689453,266.39999389648443,485100.0,-0.020998931472613003,1.4660795198799863,6.908400503191626,61.23097830191266,66.71412564023831,2.1715242040314706,-14.784469810336873,-11.59542630404647,0.14069769729746895,13.692626434312427,12.539993286132756,20.828256696410136,10.453005981445244,-22.96278205420441,43.8687940170949,-6.254888036379555,27.16089999927007,-8.04649385476199,23.36530704374762,-47.82683225471605,16.70789401782482,4,3.2299957275391193,-20.990005493164006,-23.200004577636662,-7.785003662109318,24.809997558593807,1,0.04647363967913565,1.4604294433629756,262.8699951171875,1.6404016917556976,259.45001220703125,-1.865170885065517,258.95001220703125,0.04647363967913565 6004,2020-04-29,265.83999633789057,266.52999877929693,258.1300048828125,260.6199951171875,648600.0,0.032990052586048924,1.5454503419352483,-0.5767964930028527,63.00109918053018,66.77321011003185,-4.983245902383942,-21.762031782077145,-21.3074165410427,-8.215306315184819,13.802136810775254,9.179992675781364,20.842653533051475,17.274496459960886,-16.439288655432676,50.98828157535445,0.4176039022640907,34.13138901765768,-14.240105266018674,91.06861469833451,20.455960481248113,16.856892557696785,4,-5.259994506835881,-27.724998474121037,-31.689994812011662,-16.274993896484318,23.260009765625057,2,0.0348330194597779,1.4660795198799863,257.35000610351557,1.4604294433629756,262.8699951171875,1.6404016917556976,259.45001220703125,0.0348330194597779 6005,2020-04-30,261.82998657226557,268.08999633789057,261.3900146484375,263.52999877929693,842600.0,-0.015084298152517883,-4.193872722971331,-0.3256727604370931,64.91950618092665,66.34351589224437,-0.3850993556987419,-14.512467488208955,-18.76012581029744,-4.106840258111276,12.706589742612245,6.699981689453068,19.75797585952901,10.735487365722605,-18.48067626216573,39.95165099361094,-3.872594448221548,25.34356917966676,-8.209282136049552,54.20621357619386,-16.42295120354835,14.608081813944167,4,-1.2499847412108807,-23.714988708496037,-27.679985046386662,-12.264984130859318,28.920013427734432,3,0.08085404466035628,1.5454503419352483,265.83999633789057,1.4660795198799863,257.35000610351557,1.4604294433629756,262.8699951171875,0.08085404466035628 6006,2020-05-01,255.63999938964844,260.0,252.7700042724609,257.44000244140625,580900.0,-0.023641246228718993,1.0895946938208585,1.0588177216098096,57.81577558175692,65.44829447468952,5.039999619793434,-5.4981270280936485,-14.066598733149107,2.0884878785732326,11.180881398716092,9.059982299804659,18.304913593544313,2.573500061035162,-21.61777555558234,26.764775677652693,-9.522137747273575,14.669137869343928,12.800003051757812,18.73365929257769,-50.7275600084048,12.095637808308762,5,4.7649993896484375,-17.525001525878906,-20.579998016357422,-6.0749969482421875,29.629989624023438,4,0.12149903337325907,-4.193872722971331,261.82998657226557,1.5454503419352483,265.83999633789057,1.4660795198799863,257.35000610351557,0.12149903337325907 6007,2020-05-04,258.79998779296875,260.25,254.5500030517578,254.5800018310547,447900.0,0.012361087509251023,-1.6635602314496263,-2.344432670707413,52.75481309121297,64.70613877045945,0.7134366471972271,-5.763905898783349,-18.49441751339097,-1.022981040603554,9.72696574775876,5.6999969482421875,17.499391136217014,3.7084892272949332,-14.191442052822197,21.608420507412063,-5.241476412763632,12.658454867353498,9.326614685058587,39.36022613298088,-26.188535855430267,8.949965640058563,5,1.6300125122069744,-20.68498992919922,-24.317485809326172,-9.2349853515625,27.20001220703125,0,0.11336950633452036,1.0895946938208585,255.63999938964844,-4.193872722971331,261.82998657226557,1.5454503419352483,265.83999633789057,0.11336950633452036 6008,2020-05-05,262.23001098632807,267.260009765625,258.0,258.0,763500.0,0.01325356783286713,-3.3782438369802827,1.002375606104969,55.48465710508039,62.398122774919294,-1.467879448235692,-8.049574215621249,-22.844246746010526,-4.34396929731173,10.421238121537813,9.260009765625,15.431630620205112,6.150012207031182,-10.979813637398081,23.279838051460473,-2.414900715183478,14.714925129245813,5.589459527587962,61.74942306408986,-0.9406821586170864,8.564912922214642,5,-1.8000106811523438,-24.115013122558537,-28.460010528564396,-12.665008544921818,9.709991455078182,1,0.0940776489211319,-1.6635602314496263,258.79998779296875,1.0895946938208585,255.63999938964844,-4.193872722971331,261.82998657226557,0.0940776489211319 6009,2020-05-06,268.07000732421875,269.57000732421875,260.17999267578125,263.92001342773443,595300.0,0.022270510975935354,1.6265797661882018,0.9810834794277425,56.63774720703236,60.722767324294985,-7.325772556825996,-12.280893761951177,-29.223102069670034,-10.024855301752211,10.812708889896497,9.3900146484375,13.77114471465481,10.569007873535156,-5.504686361611505,26.642702108681817,2.5321607559617973,18.605854991108487,-15.300003051757841,91.0714301933234,31.059174219069654,8.036847117573334,5,-6.900001525878906,-29.39000701904297,-37.23500442504883,-18.5050048828125,2.199981689453182,2,0.052560883175749584,-3.3782438369802827,262.23001098632807,-1.6635602314496263,258.79998779296875,1.0895946938208585,255.63999938964844,0.052560883175749584 6010,2020-05-07,260.760009765625,266.32000732421875,255.63999938964844,260.26998901367193,874500.0,-0.02726898705140346,-1.1907708583733974,0.11807746328691976,47.998478788633285,58.13942226622874,0.2994656586173505,-3.8789131051340746,-22.66890861623807,-2.5868993989028013,11.05863858518385,12.430007934570312,13.584267944959151,2.43950958251952,-12.442436842606241,17.32145600764528,-5.001463630043361,9.8804827950824,-7.65400543212894,47.55954786763012,-7.442011075539817,7.4409732125628825,5,0.40999603271484375,-22.08000946044922,-29.87250518798828,-11.19500732421875,14.069976806640568,3,0.1086822951240225,1.6265797661882018,268.07000732421875,-3.3782438369802827,262.23001098632807,-1.6635602314496263,258.79998779296875,0.1086822951240225 6011,2020-05-08,263.01998901367193,264.3900146484375,259.0599975585937,262.92999267578125,568600.0,0.008666893555028699,2.7667331643932034,0.18365821759993803,47.62454011000926,56.38528839412162,-1.5654850175888555,-4.386970841998789,-24.834538115614976,-4.750943792850649,11.573613471883345,5.330017089843807,10.731980090680452,3.4444892883301463,-8.039117338143797,14.92809591480409,-2.297314024906825,9.186292601567118,-9.584704620361407,56.39136852606475,5.798854017486569,5.741803313236969,5,-1.849983215332088,-24.33998870849615,-33.877487182617244,-13.454986572265682,19.570007324218693,4,0.105429291098049,-1.1907708583733974,260.760009765625,1.6265797661882018,268.07000732421875,-3.3782438369802827,262.23001098632807,0.105429291098049 6012,2020-05-11,265.85000610351557,267.98001098632807,259.20001220703125,259.989990234375,500400.0,0.01075970347522337,-1.3602236323438175,65.11393692773036,59.34296178244255,56.17550878084717,-4.389987572168707,-5.704298796126295,-27.472189073634297,-7.531624089997138,12.266604771716944,8.779998779296818,8.756165863284963,5.1285057067870525,-3.6065172654537605,13.863528679027837,0.760994220666646,9.496017192907459,-12.09202725158687,73.29505310997564,18.110813924888888,4.367511486120397,5,-4.680000305175724,-25.115005493164006,-39.9025039672851,-16.285003662109318,19.790008544921932,0,0.07304864571864877,2.7667331643932034,263.01998901367193,-1.1907708583733974,260.760009765625,1.6265797661882018,268.07000732421875,0.07304864571864877 6013,2020-05-12,259.79000854492193,268.20001220703125,259.60000610351557,268.20001220703125,538000.0,-0.02279479939614526,1.04518486531994,-1.4351503221001911,47.252933357038195,54.42571257823695,2.293733444849238,0.7891663010416892,-21.82207100263716,-1.4431361105900464,12.119110099256769,8.600006103515682,6.632282819500489,-1.180992126464787,-9.477935299374906,7.115951046445332,-5.329463712919846,2.9674794599902725,-5.715789123547438,29.791864977868055,-22.897001091697472,4.148471586455059,5,1.379997253417912,-11.125007629394588,-32.96500778198248,-10.225006103515682,29.569976806640568,1,0.10088914351202205,-1.3602236323438175,265.85000610351557,2.7667331643932034,263.01998901367193,-1.1907708583733974,260.760009765625,0.10088914351202205 6014,2020-05-13,252.1100006103516,263.48001098632807,249.3000030517578,259.57000732421875,397700.0,-0.02956236838200932,-1.168196628368036,0.8870396510619486,44.8725524443929,52.19827327417764,8.740480279509455,8.771621354291966,-14.33563870930206,6.259313916813284,11.843865982756405,14.180007934570256,5.269373548177072,-8.76750030517573,-17.430243780161874,-0.10475683018958648,-13.098872042668773,-4.436128567682687,17.46000671386716,14.867704748226215,-37.8422956963328,4.331371737493069,5,7.32500457763669,-0.21999359130862217,-23.62750244140628,-2.544998168945341,29.479995727539034,2,0.0786561492326634,1.04518486531994,259.79000854492193,-1.3602236323438175,265.85000610351557,2.7667331643932034,263.01998901367193,0.0786561492326634 6015,2020-05-14,252.1499938964844,252.25,244.52999877929688,249.25,541100.0,0.000158634270897684,3.9806361425857197,-0.38873877835708925,44.48971712712579,50.717600112551956,8.027116602603911,8.732800127903289,-14.908975302521668,6.224978569223225,11.539878428354157,7.720001220703125,4.430997202639105,-8.444006347656199,-17.86591251899003,0.9778998236776317,-13.154959433323114,-3.7330532619892836,17.014613342285116,32.19261003147176,-20.87017630163475,4.710953085666914,5,4.900009155273409,-0.25998687744143467,-21.717494964599638,-2.5849914550781534,37.2099914550781,3,0.07186196928732169,-1.168196628368036,252.1100006103516,1.04518486531994,259.79000854492193,-1.3602236323438175,265.85000610351557,0.07186196928732169 6016,2020-05-15,253.92999267578125,254.69000244140625,247.52999877929688,249.3000030517578,451100.0,0.007059285434793949,1.3284530092024007,1.5965515064139508,43.080490851336805,49.64267541923238,6.681696226235829,6.500880062405884,-16.843828135120418,4.410908694162458,10.771738723213643,7.160003662109375,2.6908761472315064,-6.165507507324207,-15.900716067861595,3.56970105321318,-11.033111787592873,-1.2979032270555138,14.249230224609391,39.712668204363226,-9.68441949550774,4.867604280268691,5,3.1200103759765625,-2.0399856567382812,-24.08999252319336,-4.364990234375,35.730010986328125,4,0.08230612570122631,3.9806361425857197,252.1499938964844,-1.168196628368036,252.1100006103516,1.04518486531994,259.79000854492193,0.08230612570122631 6017,2020-05-18,263.510009765625,264.5599975585937,256.54000854492193,258.58999633789057,399400.0,0.0377270010088,1.2849007307710747,1.0626402707699731,54.4858748423785,49.53169961226551,-2.413777356773778,-3.512014749440425,-26.139165608262374,-5.09736156383849,9.693422173320847,10.630004882812443,1.2389791906769574,3.575009155273449,-5.799508562470635,12.949526873017533,-1.112249703598593,8.26226801414549,3.723244169921884,80.18589023734592,26.360127722798424,4.68725885887204,5,-6.4600067138671875,-11.620002746582031,-34.83000946044922,-13.94500732421875,21.739990234375,0,0.07240706563381027,1.3284530092024007,253.92999267578125,3.9806361425857197,252.1499938964844,-1.168196628368036,252.1100006103516,0.07240706563381027 6018,2020-05-19,262.41000366210943,268.739990234375,262.41000366210943,264.989990234375,406900.0,-0.004174437640884876,-3.906991873765564,-0.5243860835261176,47.2009208565441,48.483163351100146,-1.4366314064276366,-1.7844295469994336,-24.265895888190414,-3.943411667620637,9.22859325146505,6.329986572265568,0.8980031979066894,2.018502807617267,-6.8679891041882115,10.904994719422717,-2.424743148285472,6.461748763520006,-17.880004882812557,73.8538256652799,23.717089524731726,4.443245955902729,5,-5.775009155273494,-5.360000610351619,-34.44500350952154,-12.845001220703182,24.779998779296818,1,0.08852563035759897,1.2849007307710747,263.510009765625,1.3284530092024007,253.92999267578125,3.9806361425857197,252.1499938964844,0.08852563035759897 6019,2020-05-20,272.20999145507807,274.6099853515625,265.02999877929693,267.07998657226557,442100.0,0.037346090683293864,-1.075841136327606,-1.9883843342284064,57.739341828742994,49.56548146666789,-11.831850007328967,-11.468299650607946,-33.37911650466032,-13.661301064092925,8.843858468181006,12.199981689453068,1.1327902287185339,11.371490478515568,1.0860782059479561,21.65690275108321,6.228784342231734,16.514196614799374,-27.195792846679637,92.0212933249868,40.64784659103056,5.142706136283819,5,-12.63999938964838,-12.63999938964838,-41.88499069213864,-22.644989013671818,10.869995117187557,2,0.06300280825406301,-3.906991873765564,262.41000366210943,1.2849007307710747,263.510009765625,1.3284530092024007,253.92999267578125,0.06300280825406301 6020,2020-05-21,266.27999877929693,272.57000732421875,266.17999267578125,271.35000610351557,476500.0,-0.021784625333121754,-1.4250440100064856,-0.9883045806067595,57.96407103559899,50.71431823617786,-5.628388038618311,-5.229105380835392,-26.44991413227359,-7.688447730307928,8.429290769729908,6.3900146484375,0.7257005585749994,5.074998474121173,-5.4467401757437415,15.596737123986088,-0.18587085081128407,10.33586779905363,-20.081968701171945,69.2393253222775,13.169696876949388,5.260869324932463,5,-6.710006713867244,-6.710006713867244,-35.95499801635751,-16.714996337890682,15.850006103515568,3,0.057495860105073904,-1.075841136327606,272.20999145507807,-3.906991873765564,262.41000366210943,1.2849007307710747,263.510009765625,0.057495860105073904 6021,2020-05-22,269.8699951171875,271.239990234375,264.8699951171875,265.8699951171875,276500.0,0.01348203527996139,-1.1233317057291667,-0.7889534953712241,58.23293582866588,50.59098201909157,-9.101663789551253,-8.430682409006124,-28.550586304263447,-11.18425430919666,8.037505970730319,6.3699951171875,-0.1927522849632055,8.143995666503884,-3.0239238466792813,19.311915179687077,2.560035909912301,13.727955423095466,-22.535486828125016,73.76869774048026,14.94162373618353,5.583959756591597,5,-10.300003051757812,-10.300003051757812,-37.272499084472656,-20.30499267578125,21.860015869140625,4,0.07221992287772383,-1.4250440100064856,266.27999877929693,-1.075841136327606,272.20999145507807,-3.906991873765564,262.41000366210943,0.07221992287772383 6022,2020-05-26,268.97000122070307,275.0,268.70999145507807,274.3900146484375,526600.0,-0.0033349164885618787,-1.1178362437898914,-1.355003356933608,55.20864925953583,51.474950452702416,-8.618928750535247,-7.43126447911817,-27.139105373320632,-10.204088055382044,7.686766329490863,6.290008544921932,0.2310588037026946,6.93900146484367,-4.684367523511128,18.56237045319844,1.1273169706662998,12.750685959021041,-20.544473849140587,52.10484087950697,-6.090157276536786,5.811684494177386,5,-9.20500183105463,-9.20500183105463,-29.617496490478402,-19.404998779296818,25.350006103515682,1,0.0769230856508385,-1.1233317057291667,269.8699951171875,-1.4250440100064856,266.27999877929693,-1.075841136327606,272.20999145507807,0.0769230856508385 6023,2020-05-27,269.3099975585937,269.33999633789057,259.04000854492193,267.64999389648443,468100.0,0.0012640678750328593,10.976721491812373,-0.30627297962306776,51.04728937322954,52.16103233368427,-8.343957236088897,-7.198371126200811,-26.015962024414762,-10.495929315485967,7.563689362013509,10.299987792968636,0.5585991237571761,6.680998229980389,-5.157012753342315,18.519009213303093,0.7619927383190657,12.600003721641713,-19.29000182932495,64.34833654252434,9.886008430221231,5.919005491661352,5,-9.544998168945256,-9.544998168945256,-25.609992980956974,-19.744995117187443,28.660003662109432,2,0.05918830561772315,-1.1178362437898914,268.97000122070307,-1.1233317057291667,269.8699951171875,-1.4250440100064856,266.27999877929693,0.05918830561772315 6024,2020-05-28,275.10000610351557,281.04000854492193,268.70999145507807,268.8900146484375,615500.0,0.02149941924700416,-2.7534082410920933,3.7409504550052777,62.43065027634077,54.15446935026371,-11.76734390782218,-12.921568453607676,-31.14611080889557,-16.161791433844144,7.7737767563800615,12.330017089843864,-0.1958165587538474,12.008006286621026,-1.0230175317750536,25.039030105017076,5.492494377422986,18.523518195819065,-23.581210118002957,72.99998890269835,16.934803011959737,6.515511909198032,5,-10.815002441406193,-12.315002441406193,-31.40000152587885,-25.535003662109318,26.540008544921932,3,0.043947641111070856,10.976721491812373,269.3099975585937,-1.1178362437898914,268.97000122070307,-1.1233317057291667,269.8699951171875,0.043947641111070856 6025,2020-05-29,283.0,283.6300048828125,273.92999267578125,274.66000366210943,776100.0,0.028716807419887136,1.0208345916528119,1.3429964273253132,65.77701253572519,56.67630509297353,-16.573994601851837,-20.18935751105778,-37.87399903996209,-23.852438573685163,7.9242694375640435,9.70001220703125,0.725063487294392,18.84949951171876,3.0953800252344763,34.603618998203046,10.97243976847659,26.726559254960932,-29.119507009734633,97.43796268142695,39.70326556372295,7.877059743242148,5,-12.914993286132812,-18.919998168945312,-39.29999542236328,-33.43499755859375,16.32000732421875,4,0.00028263806454287277,-2.7534082410920933,275.10000610351557,10.976721491812373,269.3099975585937,-1.1178362437898914,268.97000122070307,0.00028263806454287277 6026,2020-06-01,286.70001220703125,289.2300109863281,280.44000244140625,281.8500061035156,536700.0,0.013074248081382578,-1.2920451516128133,0.581535759372088,66.24085162058378,57.98241362388523,-16.91559051913532,-22.601935039950945,-40.31604678347253,-27.352675246188824,8.977659672254566,8.790008544921875,2.6781949684974506,20.996511077880882,2.835077307869426,39.15794484789234,11.915794192875182,30.07722796288658,-29.844568027511173,91.61974635740032,34.37226555984722,9.080716885005728,6,-12.56500244140625,-19.82000732421875,-42.85750961303711,-37.135009765625,15.199981689453125,0,-0.015940031843872604,1.0208345916528119,283.0,-2.7534082410920933,275.10000610351557,10.976721491812373,269.3099975585937,-0.015940031843872604 6027,2020-06-02,288.1400146484375,288.1400146484375,281.01998901367193,286.55999755859375,454900.0,0.005022680084039832,8.012593193494732,0.32577630957999054,73.79553686238151,60.93737095786716,-16.197780339731253,-22.905532330566757,-40.198156832394886,-28.599425587099972,10.11227668568174,7.120025634765568,4.92151956558007,20.96951217651366,0.5557616637303227,41.38326268929703,10.762636920121963,31.176387432905358,-27.39962245210046,96.38954538011009,34.19565953244754,10.206875256391681,6,-14.0050048828125,-21.260009765625,-41.00501251220703,-38.57501220703125,16.3599853515625,1,0.012459207869031319,-1.2920451516128133,286.70001220703125,1.0208345916528119,283.0,-2.7534082410920933,275.10000610351557,0.012459207869031319 6028,2020-06-03,286.8999938964844,290.989990234375,282.7699890136719,289.20001220703125,408300.0,-0.0043035353956862865,1.7959309718437784,-1.4556920462007958,82.74042922759207,63.715269557739276,-12.425166000563593,-20.78836495761476,-37.229080143774524,-27.230479619243965,10.789036008805075,8.220001220703125,7.350106258079222,18.495992279052757,-3.5748969568638813,40.56688151496937,7.460547661094438,29.531436897011076,-22.74084744534838,81.64274433582493,12.906296395214241,11.035444617958305,6,-11.884994506835938,-19.139999389648438,-39.264991760253906,-37.334991455078125,14.75,2,0.025862717272875146,8.012593193494732,288.1400146484375,-1.2920451516128133,286.70001220703125,1.0208345916528119,283.0,0.025862717272875146 6029,2020-06-04,282.1600036621094,286.9599914550781,279.0,284.6300048828125,349000.0,-0.016521402353480763,1.2328247052025596,1.0739050247455784,75.94674122177939,65.71334402287043,-6.845182067541373,-15.745968270452863,-31.072183576269822,-22.377758725027377,11.139239977539486,7.959991455078125,8.197595226742123,13.051502227783203,-9.858065346668127,35.961069802234505,1.596718440557538,24.506286015008868,-14.244539081319942,48.24157188804734,-24.079850826491146,11.454783787225656,6,-7.1450042724609375,-14.400009155273438,-33.69000244140625,-32.595001220703125,13.399993896484375,3,0.05603202917989192,1.7959309718437784,286.8999938964844,8.012593193494732,288.1400146484375,-1.2920451516128133,286.70001220703125,0.05603202917989192 6030,2020-06-05,289.1000061035156,289.54998779296875,280.8900146484375,282.92999267578125,450300.0,0.024595982248841297,1.4497882755137719,-2.497979910300604,77.91713116449799,67.90047683796288,-11.407356263087252,-21.559304931168583,-36.32036471203247,-29.215423500381405,12.055906969318139,8.65997314453125,10.04453031227689,18.574504852294922,-5.630038161053619,42.77904786564346,6.47223334562068,30.676776358969164,-17.9541079312242,84.23698356783612,7.468943930184594,12.102271506674269,6,-14.085006713867188,-21.340011596679688,-39.752506256103516,-39.535003662109375,11.94000244140625,4,0.04337602310679922,1.2328247052025596,282.1600036621094,1.7959309718437784,286.8999938964844,8.012593193494732,288.1400146484375,0.04337602310679922 6031,2020-06-08,290.75,292.32000732421875,283.44000244140625,286.3699951171875,412000.0,0.005707346460219531,1.3616972923836115,0.709885794271413,74.73664315493917,70.07025393745214,-10.933857649394724,-22.161552261734528,-36.806699315599985,-30.73360502605533,13.095911381603642,8.8800048828125,10.479484358983314,18.837998199462902,-6.696640800305033,44.37263719923081,6.070678699578934,31.60531769934687,-16.825928939016876,88.21316470776914,11.386814556196597,12.767319499883959,6,-15.069992065429688,-22.324996948242188,-41.40250015258789,-41.18499755859375,10.290008544921875,0,0.029475519601784184,1.4497882755137719,289.1000061035156,1.2328247052025596,282.1600036621094,1.7959309718437784,286.8999938964844,0.029475519601784184 6032,2020-06-09,285.2699890136719,293.05999755859375,284.5899963378906,290.75,499700.0,-0.018847845180836154,-1.4766098700325254,-1.251142666034949,69.22946198908474,72.09049533921383,-3.239173347776216,-15.970883276742484,-29.9657666840493,-25.174823218414474,13.863651801560723,8.470001220703125,11.317425966214728,12.38698806762693,-13.649083027254846,38.42305916250871,-0.631047479813958,25.40502361506782,-8.402568150571028,44.59452419918475,-31.26083447411935,13.018035547440888,6,-4.3849945068359375,-16.474990844726562,-36.00999069213867,-35.704986572265625,10.029998779296875,1,0.05829566909688322,1.3616972923836115,290.75,1.4497882755137719,289.1000061035156,1.2328247052025596,282.1600036621094,0.05829566909688322 6033,2020-06-10,286.0,291.0,285.94000244140625,288.9800109863281,670600.0,0.0025590178232632876,-2.2645081265197233,0.5437965350366711,63.68870510898054,72.23027920950713,-1.5117079925103667,-15.427609796626086,-29.688715221698658,-25.86141557499809,14.651456197799902,5.730010986328125,11.999381193082172,11.806499481201172,-14.092887921983277,37.70588688438562,-1.1431942203910808,24.756193182793425,-6.217915331710458,49.78663737904749,-23.031439263512127,12.949693701592228,6,-2.5050048828125,-17.205001831054688,-36.72750091552737,-37.589996337890625,15.1300048828125,2,0.06468531468531458,-1.4766098700325254,285.2699890136719,1.3616972923836115,290.75,1.4497882755137719,289.1000061035156,0.06468531468531458 6034,2020-06-11,271.94000244140625,286.3599853515625,271.3599853515625,282.2099914550781,495700.0,-0.049160830624453644,-1.6246665901281307,3.446292332742783,54.83760744398979,71.01478975486988,13.46934999955721,0.20466722147841665,-14.678517180162203,-11.89472281761141,15.212223369946484,15.0,12.781510557510614,-3.244998168945301,-27.015535479186838,20.525539141296264,-15.130266824066098,8.640270486175496,21.1199951171875,2.6728883113522515,-67.68155085776375,11.885268655120782,6,10.269989013671875,-3.1450042724609375,-22.667503356933622,-24.955001831054688,37.16998291015625,3,0.10925200848845185,-2.2645081265197233,286.0,-1.4766098700325254,285.2699890136719,1.3616972923836115,290.75,0.10925200848845185 6035,2020-06-12,270.26998901367193,280.95999145507807,266.77999877929693,277.739990234375,594300.0,-0.00614110985048677,1.0388194022417583,0.7273621433049893,50.35347610456231,69.24952580864527,14.688349325542731,3.480221496291108,-11.374029170780943,-10.385196329381813,15.223101589727664,14.179992675781136,13.94111930615361,-5.821011352539017,-27.150811127643806,15.508788422565772,-16.48591124009141,4.843888535013377,22.356008300781184,13.280024339743834,-54.30268942739464,10.664899887552393,6,9.65000915527338,-1.4749908447266193,-20.34498596191412,-29.419982910156307,35.48001098632807,4,0.0935731289930326,-1.6246665901281307,271.94000244140625,-2.2645081265197233,286.0,-1.4766098700325254,285.2699890136719,0.0935731289930326 6036,2020-06-15,274.82998657226557,278.73001098632807,265.67999267578125,265.67999267578125,448300.0,0.016872008524642323,-1.8524649214380169,-1.224898581157545,54.86386152407412,67.14600632661111,9.23910957293856,0.5968837765479975,-14.372442863591516,-15.095324123050375,15.540008627453577,13.050018310546818,14.042975026800661,-2.3060134887695654,-20.94214765593256,16.330120678393428,-11.624080572351033,7.012053594811903,16.76217080078129,33.41852543725486,-34.6298711436705,9.318067083581493,6,4.540008544921932,-6.034988403320256,-24.904983520507756,-33.97998046874994,32.06002807617193,0,0.09536813031049829,1.0388194022417583,270.26998901367193,-1.6246665901281307,271.94000244140625,-2.2645081265197233,286.0,0.09536813031049829 6037,2020-06-16,282.5899963378906,286.75,278.32000732421875,281.4800109863281,540900.0,0.028235673488215207,-1.2691792693846369,0.12130995540761914,59.81376447001361,64.59859913132463,0.6806113189637699,-5.966305785204327,-20.516200126544277,-23.009445988661128,16.17133242294544,11.920013427734432,13.40158161246029,4.499996948242199,-13.125207963061314,22.12520185954571,-4.3126055074095575,13.312599403893955,7.447431153320281,66.78514522361472,-1.659766508800871,8.812602455651753,6,-3.220001220703125,-13.794998168945312,-32.66499328613281,-45.229995727539034,17.55999755859375,1,0.06528897854179783,-1.8524649214380169,274.82998657226557,1.0388194022417583,270.26998901367193,-1.6246665901281307,271.94000244140625,0.06528897854179783 6038,2020-06-17,285.6400146484375,289.0199890136719,283.5,284.510009765625,435100.0,0.010793086627525206,-2.504727765936834,1.0180358517540966,58.117680572706966,62.617592392538796,-2.868593988469854,-7.575138885441788,-22.66006912161879,-26.19149750092498,16.536369923965278,6.42999267578125,12.465557364473511,6.388514709472645,-9.896680844881473,22.673710263826763,-1.7540830677044141,14.531112486649704,-19.96002197265625,85.51853086734526,16.920710492368272,8.142597777177068,6,-6.27001953125,-16.845016479492188,-34.6875114440918,-50.82000732421875,7.8699951171875,2,0.03381869713324526,-1.2691792693846369,282.5899963378906,-1.8524649214380169,274.82998657226557,1.0388194022417583,270.26998901367193,0.03381869713324526 6039,2020-06-18,289.3599853515625,291.2799987792969,284.010009765625,286.1099853515625,421200.0,0.013023282846780004,1.0507648734967245,2.8760937668791184,55.23541322293289,60.09740151014268,-6.1014777188341895,-10.48180518879451,-25.32139231727558,-29.91718877061328,16.502604301403338,7.269989013671875,10.982485154867447,9.25098571777346,-7.27732233542946,25.77929377097638,0.9868316911720285,17.515139744374892,-23.21319274902345,92.49994933606402,26.41214212090769,8.26415402660146,6,-9.989990234375,-20.564987182617188,-34.442481994628906,-54.53997802734375,10.810028076171875,3,0.04067604412182235,-2.504727765936834,285.6400146484375,-1.2691792693846369,282.5899963378906,-1.8524649214380169,274.82998657226557,0.04067604412182235 6040,2020-06-19,281.5899963378906,295.1099853515625,281.3599853515625,292.94000244140625,1238700.0,-0.026852327229114348,-1.3285296040476393,-3.4923095703125,46.057696608976336,56.91085189392459,0.5489102306151494,-1.5874071668587248,-16.713379755984477,-22.32046843729688,16.583626712329202,13.75,8.912074862133295,0.7154968261718864,-14.48049211187066,15.911485764214433,-6.882497642849387,8.31349129519316,-14.437875488281236,54.060508398298566,-8.434257132650572,7.597994469021264,6,-1.19500732421875,-11.770004272460938,-25.927490234375,-46.769989013671875,16.6300048828125,4,0.09773070553489971,1.0507648734967245,289.3599853515625,-2.504727765936834,285.6400146484375,-1.2691792693846369,282.5899963378906,0.09773070553489971 6041,2020-06-22,289.3599853515625,289.3599853515625,281.8399963378906,283.489990234375,524200.0,0.027593270765018163,1.5621789672884563,-0.5171799084204272,50.85744338763065,54.86951649376302,-8.313210707780058,-8.245120624389699,-23.329844547967923,-30.210084360329176,16.82111895502565,7.769989013671875,7.608112613140065,7.510986328125,-7.205794255716285,22.227766911966285,0.1525960362043861,14.869376620045614,-20.530392631835923,65.75337983983249,7.234355388068806,7.35839029192064,6,-8.964996337890625,-18.039993286132812,-34.88998031616211,-54.53997802734375,16.69000244140625,0,0.056642298445392036,-1.3285296040476393,281.5899963378906,1.0507648734967245,289.3599853515625,-2.504727765936834,285.6400146484375,0.056642298445392036 6042,2020-06-23,289.6600036621094,294.45001220703125,288.9700012207031,290.489990234375,469800.0,0.001036834136490361,-3.959305135534474,-0.1413947636575374,51.965818579550444,53.56697354604857,-8.856358464136918,-7.289349015587959,-22.610581034857262,-30.667840178718507,16.897223796395235,5.480010986328125,5.399187752947853,6.7765045166015625,-7.00763316398627,20.560642197189395,-0.11556432369235381,13.668573356895479,-19.253587384472667,60.36376953125,4.572707083932201,6.892068840293904,6,-9.2650146484375,-13.835006713867188,-35.189998626708984,-54.839996337890625,20.010009765625,1,0.059483569593636654,1.5621789672884563,289.3599853515625,-1.3285296040476393,281.5899963378906,1.0507648734967245,289.3599853515625,0.059483569593636654 6043,2020-06-24,285.25,290.9599914550781,281.8500061035156,286.7099914550781,468400.0,-0.01522475870453166,-1.20581313293653,1.7590543074603817,52.21124603134046,53.275155611309756,-5.10027921177209,-1.7116899963695573,-17.594189251723833,-26.350049780568895,17.75187689717376,9.1099853515625,3.3260485512587934,1.5695007324218864,-10.666493126598311,13.805494591442084,-4.548496197088184,7.687497661931957,-13.361369577927746,28.291015625,-27.279559633829244,6.117996929510095,6,-4.855010986328125,-8.175003051757812,-30.77999496459961,-50.42999267578125,25.350006103515625,2,0.05223486028565949,-3.959305135534474,289.6600036621094,1.5621789672884563,289.3599853515625,-1.3285296040476393,281.5899963378906,0.05223486028565949 6044,2020-06-25,287.19000244140625,287.6499938964844,281.7099914550781,284.6300048828125,291400.0,0.006801060267857206,2.4138136663392733,-1.7534332476327836,48.52782263964009,53.07230522631839,-5.1959926697484775,-2.845383801908838,-18.866322833366667,-28.483690674704633,17.673390207560256,5.94000244140625,1.878801033300249,2.905003356933605,-8.725728992515485,14.535735706382695,-2.91036281779094,8.72036953165815,-13.908090723564555,42.40012428977273,-9.150076142308173,5.815366174724555,6,-6.795013427734375,-10.115005493164062,-30.347503662109375,-52.3699951171875,28.040008544921875,3,0.022006362583976813,-1.20581313293653,285.25,-3.959305135534474,289.6600036621094,1.5621789672884563,289.3599853515625,0.022006362583976813 6045,2020-06-26,283.0799865722656,289.1400146484375,280.260009765625,287.5199890136719,1122900.0,-0.014311138389920708,1.3124850989430183,-1.7343776077056958,44.30416752973682,51.89900589361425,1.0305911040711067,1.3396144381291606,-14.246220829719846,-24.719159693199458,17.447125076269216,8.8800048828125,0.7672844635275169,-1.2090118408203239,-12.837938603006478,10.41991492136583,-7.0234752219133725,4.605451540272725,-8.488390436400664,19.872983237916632,-25.922620852450304,5.814463381093068,6,3.635009765625,-6.0049896240234375,-23.509994506835938,-45.739990234375,25.70001220703125,4,0.060371724127894044,2.4138136663392733,287.19000244140625,-1.20581313293653,285.25,-3.959305135534474,289.6600036621094,0.060371724127894044 6046,2020-06-29,282.1300048828125,286.20001220703125,277.1300048828125,283.7900085449219,419600.0,-0.0033558772591315567,1.799380230482676,0.37387449309230875,47.500013363585246,50.53081132623332,3.4922222970095618,2.033949745527991,-12.982681132281755,-24.039547721030033,16.671801575154443,9.07000732421875,1.1957712197436194,-1.9304931640625114,-13.53952522846339,9.678538900338367,-7.735009196262979,3.8740228681379563,-6.307305394005709,28.868348069393985,-16.373661053271075,5.804516032200453,6,3.989990234375,-5.0550079345703125,-22.560012817382812,-44.790008544921875,30.139984130859375,0,0.05703043298983346,1.3124850989430183,283.0799865722656,2.4138136663392733,287.19000244140625,-1.20581313293653,285.25,0.05703043298983346 6047,2020-06-30,291.7300109863281,293.239990234375,279.989990234375,282.69000244140625,473900.0,0.03402688809190346,1.1973526055149413,-5.445776266200937,53.99749540448026,50.07301297420813,-5.224320414848137,-7.676912021804981,-22.242022604888916,-33.88766130152243,16.090267527339424,13.25,2.4290453753905012,7.490013122558594,-4.489709133549468,19.469735378666655,1.500151994504563,13.479874250612625,-14.75007434575599,90.627060080471,44.061359151934354,5.989861128054029,6,-5.610015869140625,-14.655014038085938,-32.16001892089844,-54.3900146484375,23.519989013671875,1,0.04908640272636111,1.799380230482676,282.1300048828125,1.3124850989430183,283.0799865722656,2.4138136663392733,287.19000244140625,0.04908640272636111 6048,2020-07-01,294.32000732421875,295.57000732421875,287.3299865722656,291.1199951171875,400800.0,0.00887805930262009,1.8912291597511484,0.35398331662294963,68.58804015341927,51.55663818870662,-7.211995039358669,-10.205772683934072,-24.020956823144274,-36.69645745161904,15.343451660200017,8.240020751953125,3.1877857304933173,9.709008789062523,-3.051691341864796,22.46970891998984,3.328658723598892,16.089358854526154,-17.19000244140625,93.22125903197725,39.405472932596595,6.380350065463659,7,-7.970001220703125,-17.014999389648438,-34.55500793457031,-56.785003662109375,18.04998779296875,2,0.0521541374066572,1.1973526055149413,291.7300109863281,1.799380230482676,282.1300048828125,1.3124850989430183,283.0799865722656,0.0521541374066572 6049,2020-07-02,297.9700012207031,299.739990234375,295.3900146484375,295.3900146484375,338400.0,0.01240144674386201,-2.3720916478395098,0.8062427282610769,72.27405554023184,54.469566958846116,-10.63008609651115,-13.292083016527613,-27.12280952504807,-40.57323244309424,15.135481126840677,5.41998291015625,3.082221388295636,12.568502807617165,-1.4497277883189668,26.586733403553296,5.559387509649071,19.57761810558526,-19.364796142578143,92.1716490030828,31.855732315900397,7.0091152979680675,7,-9.535003662109375,-15.260009765625,-38.20500183105469,-58.61499786376953,10.80999755859375,3,0.04238683367812457,1.8912291597511484,294.32000732421875,1.1973526055149413,291.7300109863281,1.799380230482676,282.1300048828125,0.04238683367812457 6050,2020-07-06,301.6400146484375,307.30999755859375,299.3999938964844,300.19000244140625,537100.0,0.012316721189043589,-4.221074047216179,0.562023160360062,71.87145075736265,56.80445666659412,-12.468059590091968,-16.837740832318673,-30.05146732607318,-44.47925050833976,14.9220090760953,9.339996337890625,3.055308035507551,15.61151580810548,-0.12027639158912962,31.34330800780009,7.745619708258175,23.477411907952785,-20.921331054687528,81.21277572507073,16.77183936771891,7.8658960998472915,7,-9.420013427734375,-15.14501953125,-38.105010986328125,-59.26500701904294,0.279998779296875,0,0.04505369207639709,-2.3720916478395098,297.9700012207031,1.8912291597511484,294.32000732421875,1.1973526055149413,291.7300109863281,0.04505369207639709 6051,2020-07-07,299.32000732421875,306.2300109863281,299.1600036621094,301.4200134277344,339000.0,-0.007691311535449774,-4.842948839203521,-1.4482678789409438,64.97762682005778,58.2502131377616,-9.595739903261517,-14.590851001387534,-27.017896876452937,-42.47771725403163,14.47391169223845,7.07000732421875,2.984252550795418,12.863008117675804,-3.846733641756771,29.57274987710838,4.508137237959545,21.217878997392063,-15.410366054687529,70.7540699401936,6.336621992227833,8.354870879716286,7,-7.100006103515625,-12.82501220703125,-32.23750305175781,-55.650001525878906,9.079986572265625,1,0.031604941947068754,-4.221074047216179,301.6400146484375,-2.3720916478395098,297.9700012207031,1.8912291597511484,294.32000732421875,0.031604941947068754 6052,2020-07-08,301.8999938964844,303.0899963378906,297.6199951171875,301.69000244140625,249500.0,0.008619492546888097,3.223945138978897,-0.09999564035865316,64.68037809191759,59.6356722556035,-11.462275538286065,-16.718231685523676,-28.949881667278532,-45.35195425529878,13.867853107072909,5.470001220703125,4.345144536133716,14.611494445800759,-3.4499370973542227,32.67292598895574,5.580778674223268,23.64221021737825,-15.182309872265648,72.9229194828205,10.713004725591311,9.030715771577498,7,-9.67999267578125,-15.404998779296875,-31.392486572265625,-55.144989013671875,12.8699951171875,2,0.034349106746730085,-4.842948839203521,299.32000732421875,-4.221074047216179,301.6400146484375,-2.3720916478395098,297.9700012207031,0.034349106746730085 6053,2020-07-09,304.5,307.6000061035156,301.19000244140625,302.57000732421875,430300.0,0.008612143610732037,-1.7334756184849234,9.190815288475513,63.95135636155843,61.34939822470554,-12.342449242463772,-18.826442496152254,-30.680360327994094,-48.238869604618515,13.353655879365098,6.410003662109375,4.896571375998974,16.28650054931643,-3.325449298285548,35.898450396918406,6.48052562551544,26.092475473117418,-15.311238351656243,74.61090685508765,15.56193084738588,9.805974923800987,7,-12.134994506835938,-17.860000610351562,-33.99249267578125,-57.7449951171875,8.69000244140625,3,0.03530377668308704,3.223945138978897,301.8999938964844,-4.842948839203521,299.32000732421875,-4.221074047216179,301.6400146484375,0.03530377668308704 6054,2020-07-10,301.6499938964844,305.1099853515625,298.8399963378906,303.25,247900.0,-0.009359625955716377,1.3571490032984368,-0.8290218525663325,70.3283204702698,64.24097077365364,-8.074731943987672,-14.373448942294488,-27.24971596467219,-45.67801335919748,14.447638811719216,6.269989013671875,5.320958755213269,11.950994873046852,-6.959120706694534,30.86111045278824,2.495937083176159,21.406052662917546,-9.883658024416548,40.38070483907958,-18.50204547332904,9.4550577898707,7,-9.284988403320312,-15.009994506835938,-30.262496948242188,-54.01499938964844,15.709991455078125,4,0.035537879786537774,-1.7334756184849234,304.5,3.223945138978897,301.8999938964844,-4.842948839203521,299.32000732421875,0.035537879786537774 6055,2020-07-13,295.55999755859375,306.260009765625,293.7300109863281,303.6700134277344,432100.0,-0.020188948984300348,-1.1291436661057512,5.06874058250205,56.50441435234396,65.24145977240462,-0.031599537860415694,-6.63165148112364,-20.508601774970657,-39.99918360813433,15.741324807877929,12.529998779296875,5.9780205708254925,4.596498107910179,-12.095446912276998,21.288443128097356,-3.7494744021834094,12.942470618003767,12.040008544921875,13.1938515969478,-42.9683501575719,8.34597251009359,7,-1.7649993896484375,-8.919998168945312,-24.172500610351562,-47.92500305175781,24.910003662109375,0,0.044728655196589306,1.3571490032984368,301.6499938964844,-1.7334756184849234,304.5,3.223945138978897,301.8999938964844,0.044728655196589306 6056,2020-07-14,301.0400085449219,301.2699890136719,289.0799865722656,291.19000244140625,506900.0,0.018541111894689877,1.364702504462211,-1.2145483143868838,60.76835645252394,65.99377766663169,-2.8464753732222903,-10.590367678814573,-25.060839745038493,-45.828818664534,16.788603414278974,12.19000244140625,7.025544874106458,8.766007995605491,-6.660199511739052,24.192215502950035,1.05290424193322,16.479111749277763,6.2825976562500045,64.5788842310633,8.57851359173248,7.71310375367227,7,-3.57501220703125,-14.400009155273438,-29.652511596679688,-51.65001678466797,18.489990234375,1,0.002923215711645888,-1.1291436661057512,295.55999755859375,1.3571490032984368,301.6499938964844,-1.7334756184849234,304.5,0.002923215711645888 6057,2020-07-15,301.0400085449219,304.489990234375,297.260009765625,301.2699890136719,298200.0,0.0,1.1679157401561113,-0.02334825647142658,66.30188001550138,65.7397598735297,-1.5499666471853288,-9.631057174915838,-24.215809515809894,-46.07165913107272,17.51518780078702,7.22998046875,8.876166589820059,7.843507385253929,-7.349221013025613,23.03623578353347,0.2471431861141582,15.4398715843937,5.552892871093775,64.5788842310633,4.863886869583467,7.596364199139781,7,-2.70001220703125,-14.400009155273438,-28.987503051757812,-50.985008239746094,27.279998779296875,2,0.02444852890862248,1.364702504462211,301.0400085449219,-1.1291436661057512,295.55999755859375,1.3571490032984368,301.6499938964844,0.02444852890862248 6058,2020-07-16,295.29998779296875,299.7200012207031,291.45001220703125,299.7200012207031,504000.0,-0.019067301983206608,2.7420651085718233,19.219081740976645,57.763717123368515,64.12750004943378,4.854148706689898,-3.29939052580346,-17.79061220157905,-40.444742896401124,17.82976605536079,9.589996337890625,10.549904087086759,1.6204879760742301,-13.169612877201985,16.410588829350445,-5.774562450563906,9.015538402712366,10.592397029296876,36.20484763435798,-24.638709165086993,7.395050426638121,7,3.040008544921875,-8.659988403320312,-20.459991455078125,-44.87499237060547,29.20001220703125,3,0.06593295640212937,1.1679157401561113,301.0400085449219,1.364702504462211,301.0400085449219,-1.1291436661057512,295.55999755859375,0.06593295640212937 6059,2020-07-17,301.1300048828125,301.45001220703125,293.57000732421875,297.1000061035156,551200.0,0.01974269329781042,2.3747247217811234,-0.911761659819795,66.72845599278213,63.55605618670261,-0.5369486561211829,-8.645684378223109,-23.041849905920458,-46.19065006103045,18.020846846922254,7.8800048828125,11.220888281797897,6.86200408935548,-8.139566340510896,21.863574519221856,-0.6387811255777365,14.362789304288697,4.089884009453101,70.13970921299216,3.9437197467426444,7.500785214933198,7,-2.790008544921875,-14.490005493164062,-24.985008239746094,-50.70500946044922,24.1199951171875,4,0.040049139451536986,2.7420651085718233,295.29998779296875,1.1679157401561113,301.0400085449219,1.364702504462211,301.0400085449219,0.040049139451536986 6060,2020-07-20,309.1099853515625,309.57000732421875,299.8800048828125,301.4800109863281,279200.0,0.026500117355809483,1.2666623835069797,1.8932944606413995,72.12197614445844,64.34987277830268,-8.20916221292407,-15.239565486850893,-30.10273061725252,-54.09914031457271,18.154153107022967,9.69000244140625,10.92550735310192,13.465985107421886,-1.6869824105452835,28.618952625389056,5.88950134843833,21.042468866405443,-20.029998779296875,97.75489747802037,25.728594856545044,7.57648375898358,7,-9.784988403320312,-21.4849853515625,-33.60749053955078,-58.68498992919922,17.3800048828125,0,0.026689529264533274,2.3747247217811234,301.1300048828125,2.7420651085718233,295.29998779296875,1.1679157401561113,301.0400085449219,0.026689529264533274 6061,2020-07-21,305.75,310.04998779296875,303.760009765625,309.8800048828125,443000.0,-0.010869869984112768,1.8143262876181112,-0.5412868621984729,62.80597707224256,64.1416059983388,-4.292573471600463,-11.16095090142062,-25.916596018320547,-50.27069242675395,18.309452630055674,6.28997802734375,9.967897526732258,9.2864990234375,-6.204549500343717,24.777547547218717,1.54097476154692,17.03202328532808,-16.260213012695317,76.88175571467012,6.910555392997836,7.745524261890603,7,-6.1850128173828125,-17.885009765625,-31.392501831054688,-55.32500457763672,25.730010986328125,1,0.04814391241440097,1.2666623835069797,309.1099853515625,2.3747247217811234,301.1300048828125,2.7420651085718233,295.29998779296875,0.04814391241440097 6062,2020-07-22,306.8900146484375,310.0,304.7099914550781,307.6199951171875,247200.0,0.003728584295789039,-1.078577852389232,0.17675050985723997,61.79395581740549,63.90189482676624,-5.196816192908955,-11.53537624012381,-26.29141480940467,-50.89956401011875,18.033512069165525,5.290008544921875,8.796606719520867,9.565013122558582,-6.24604711987439,25.376073364991555,1.659483001342096,17.47054324377507,-16.57781962890624,83.0108747727586,15.32050632372713,7.905530121216478,7,-7.3250274658203125,-13.300018310546875,-32.807518005371094,-56.46501922607422,25.449981689453125,2,0.04118734245993405,1.8143262876181112,305.75,1.2666623835069797,309.1099853515625,2.3747247217811234,301.1300048828125,0.04118734245993405 6063,2020-07-23,300.1499938964844,309.3399963378906,298.55999755859375,307.1300048828125,365100.0,-0.021962333182049765,-1.1220462389201107,9.561914715719064,51.93330092851706,61.85800376657149,0.9624804345596658,-3.817579973369334,-18.653379425993535,-43.94777779341041,18.325943299651204,10.779998779296875,8.237430409629383,2.0799926757812273,-12.706381938351626,16.86636728991408,-5.313194631285228,9.473179982847682,-9.048287166015598,39.92715030665758,-23.647553094721374,7.3931873070664365,7,-0.5850067138671875,-6.55999755859375,-26.06749725341797,-49.724998474121094,36.55999755859375,3,0.09385312010850688,-1.078577852389232,306.8900146484375,1.8143262876181112,305.75,1.2666623835069797,309.1099853515625,0.09385312010850688 6064,2020-07-24,293.510009765625,298.0299987792969,291.54998779296875,297.1499938964844,620000.0,-0.022122219776387397,1.400006781691693,0.5214868770248469,43.15080044961337,60.37426888849031,7.069850589826331,3.4995855772663162,-10.926435253213413,-36.97696962414068,18.407962686737616,8.600006103515625,7.319972435527973,-4.8759918212890625,-18.93561805420353,9.183634411625405,-11.905804937746325,2.1538212951682,16.53997802734375,10.59471336570946,-48.652508108803865,7.0298131164572455,7,6.0549774169921875,0.079986572265625,-19.427513122558594,-41.03001403808594,45.5,4,0.10558410004183938,-1.1220462389201107,300.1499938964844,-1.078577852389232,306.8900146484375,1.8143262876181112,305.75,0.10558410004183938 6065,2020-07-27,300.1700134277344,300.6199951171875,294.9700012207031,294.9700012207031,349000.0,0.02269089107873201,-1.1730694742772634,-1.4285810102703835,50.66729915500516,59.251929188766006,1.2656431054691097,-1.9124830099688666,-16.400967587956984,-43.430600304696895,18.410568193243133,7.1099853515625,6.376334018777584,0.9295104980468523,-11.151377656106149,13.010398652199854,-5.110933579029677,6.969954575123381,9.50997436523437,46.59473316089527,-10.734414942251064,6.040444077076504,7,0.579986572265625,-6.58001708984375,-26.08751678466797,-39.76001739501953,43.720001220703125,0,0.08355260502496398,1.400006781691693,293.510009765625,-1.1220462389201107,300.1499938964844,-1.078577852389232,306.8900146484375,0.08355260502496398 6066,2020-07-28,298.2200012207031,303.2699890136719,296.7799987792969,299.8699951171875,543600.0,-0.00649635912915969,-1.865338623946537,-0.3173057736774769,47.08215250838192,57.11640391019717,3.0995174148160913,1.3752678175570168,-13.321084975260646,-41.10079498233142,18.896427425967868,6.489990234375,5.233823512491938,-1.8250015258789176,-10.869688358614553,7.219685306856718,-6.347344942246764,2.6973418904889286,11.097386572265634,36.15181037762377,-18.411498781742928,4.522343416367831,7,2.529998779296875,-4.6300048828125,-23.112510681152344,-33.56000518798828,52.3699951171875,1,0.09479575111647232,-1.1730694742772634,300.1700134277344,1.400006781691693,293.510009765625,-1.1220462389201107,300.1499938964844,0.09479575111647232 6067,2020-07-29,306.04998779296875,308.3299865722656,300.55999755859375,300.9800109863281,360000.0,0.026255739186557436,-1.6294362771675988,-3.0727245824625,51.134856425803314,56.37986383268993,-4.408688323207855,-5.614767391631176,-20.215760368701808,-48.33745944523065,18.910935007994713,10.1099853515625,5.596583083216501,5.2889862060546875,-3.2364911558893255,13.8144635679987,1.026247525082681,9.551724887026694,2.912052000000017,81.50642515649042,28.261255101656275,4.262738680972013,7,-5.25,-12.459991455078125,-30.19249725341797,-41.389991760253906,26.09002685546875,2,0.08309107729996645,-1.865338623946537,298.2200012207031,-1.1730694742772634,300.1700134277344,1.400006781691693,293.510009765625,0.08309107729996645 6068,2020-07-30,309.6700134277344,311.4700012207031,300.1400146484375,302.1600036621094,344400.0,0.011828216889897103,1.0396042323624097,1.4812710298375398,55.8065542475342,55.16631919432904,-6.454747836909064,-8.4595724845841,-22.803663810144144,-51.09167417702565,18.822295812403684,11.329986572265625,5.354358315330558,8.141511535644554,-0.7003843160944712,16.98340738738358,3.720563609775013,12.562459461514095,-18.120025634765625,90.96392279303059,34.600582415361096,4.420947925869516,7,-8.160018920898438,-15.370010375976562,-31.560020446777344,-45.01001739501953,11.53997802734375,3,0.07320690388850526,-1.6294362771675988,306.04998779296875,-1.865338623946537,298.2200012207031,-1.1730694742772634,300.1700134277344,0.07320690388850526 6069,2020-07-31,310.6000061035156,312.55999755859375,304.80999755859375,312.55999755859375,276000.0,0.0030031731696820163,6.908197742312184,-0.2609838756867462,61.76838467589071,54.01592014226596,-6.59353334536911,-8.848509505360994,-22.985378805927326,-51.24879763599438,18.40503494722281,7.75,4.872845722897807,8.440003967285179,-1.1077071518030266,17.987715086373385,3.6661484077411046,13.213859526829253,-18.651618041992208,88.85735154557078,25.916640904811743,4.7738555595441,7,-8.545013427734375,-15.7550048828125,-31.865013122558594,-45.94001007080078,-1.990020751953125,4,0.08406305485667209,1.0396042323624097,309.6700134277344,-1.6294362771675988,306.04998779296875,-1.865338623946537,298.2200012207031,0.08406305485667209 6070,2020-08-03,315.2300109863281,316.5199890136719,310.5899963378906,311.6199951171875,370900.0,0.014906647752187752,-1.0917032212922846,-1.8418528610354223,61.25296705168963,53.843363473315634,-11.470347155403772,-13.078736972502668,-26.606706446694147,-54.889297914333326,17.50293457728651,5.92999267578125,5.4660650978278795,12.390509033203102,1.204760718161765,23.57625734824444,6.797634875682434,17.98338319072377,-22.457158544921867,93.46515367015027,29.46216775683864,5.592874157520669,8,-11.195022583007812,-18.405014038085938,-36.495018005371094,-45.41001892089844,4.819976806640625,0,0.07543697601916532,6.908197742312184,310.6000061035156,1.0396042323624097,309.6700134277344,-1.6294362771675988,306.04998779296875,0.07543697601916532 6071,2020-08-04,308.7799987792969,314.94000244140625,307.1600036621094,313.760009765625,524100.0,-0.02046128852658957,1.1198917332246785,-1.3794983642311887,55.56833340798058,53.1516276500462,-5.079492796311172,-6.20162842128525,-19.31790398201815,-47.26535807485004,16.422267878595914,8.07000732421875,4.9113940641008185,5.467497253417946,-5.890344217544907,16.8253387243808,-0.2114234820634806,11.146417988899373,-14.582318143554687,52.7472384156918,-10.720946160323138,5.678920735481437,8,-4.7450103759765625,-11.955001831054688,-26.88500213623047,-38.96000671386719,8.6400146484375,1,0.1137056027201937,-1.0917032212922846,315.2300109863281,6.908197742312184,310.6000061035156,1.0396042323624097,309.6700134277344,0.1137056027201937 6072,2020-08-05,312.2699890136719,319.8299865722656,309.8800048828125,312.05999755859375,419500.0,0.011302513919852375,-3.354499863104261,-0.04216686582712872,62.61709555378374,54.33871594174251,-8.634039872974256,-9.354500980319472,-21.88224199701665,-50.04355139664051,15.661813024524768,11.04998779296875,3.2562926635460485,8.438987731933594,-3.57519019103097,20.453165654898157,2.431898770451312,14.446076693415876,-16.7329698752539,61.604833222515154,-5.092547700445763,6.007088961482292,8,-6.5800018310546875,-12.360000610351562,-30.67249298095703,-42.44999694824219,1.80999755859375,2,0.12271434550997151,1.1198917332246785,308.7799987792969,-1.0917032212922846,315.2300109863281,6.908197742312184,310.6000061035156,0.12271434550997151 6073,2020-08-06,315.25,319.8299865722656,311.1000061035156,313.04998779296875,521700.0,0.009543059183307001,-1.8623001340777652,10.476674901903793,60.96272497227829,56.317818666483056,-10.333544491160865,-12.108673437511698,-23.893848607510165,-51.823045662367235,14.503221945970324,8.72998046875,2.6840778011082875,10.881498718261696,-2.175341275636356,23.938338712159748,4.35307872131267,17.409918715210722,-17.76954346687421,69.50739066388988,3.111375293716506,6.528419996949022,8,-7.850006103515625,-11.670013427734375,-33.652503967285156,-45.43000793457031,6.350006103515625,3,0.053576573032315666,-3.354499863104261,312.2699890136719,1.1198917332246785,308.7799987792969,-1.0917032212922846,315.2300109863281,0.053576573032315666 6074,2020-08-07,312.3699951171875,318.0,308.75,313.8500061035156,326100.0,-0.009135622150079348,-1.1215593360327853,-0.672728533777223,52.748741215267636,56.54909000651222,-5.025380891691498,-8.837476735923929,-20.245596695454594,-48.19320519463764,13.507627840279302,9.25,2.0328593061847187,7.465493774414085,-5.9953483464323085,20.92633589526048,0.7350727139909168,14.195914834837254,-13.101576180930522,41.120745718621286,-20.42834642518205,6.7304210604231915,8,-4.06500244140625,-7.915008544921875,-30.54248809814453,-42.31999206542969,15.839996337890625,4,0.02829976142418622,-1.8623001340777652,315.25,-3.354499863104261,312.2699890136719,1.1198917332246785,308.7799987792969,0.02829976142418622 6075,2020-08-10,308.7799987792969,311.6199951171875,301.55999755859375,311.6199951171875,366500.0,-0.011492769452916884,6.084514458258561,1.918902200136091,52.544931744349796,57.15606547717532,-0.09568129248560808,-4.433602809727347,-16.16790918982747,-43.66513110753226,12.837570148456923,10.80999755859375,2.462613053703251,3.2144973754882926,-9.596962076731188,16.025956827707773,-3.191232350621476,9.620227101598061,-7.86665443215918,39.51836651516442,-19.261298124248107,6.405729726109744,8,1.2050018310546875,-4.32501220703125,-23.207504272460938,-36.64500427246094,9.110015869140625,0,-0.0005505972809329851,-1.1215593360327853,312.3699951171875,-1.8623001340777652,315.25,-3.354499863104261,312.2699890136719,-0.0005505972809329851 6076,2020-08-11,301.9200134277344,307.8699951171875,300.4800109863281,307.8699951171875,293600.0,-0.022216417445048764,1.4840359236596588,2.0950666766959305,46.191571727032205,56.60681162175631,8.207446052974092,2.6305608446680253,-9.009171865852522,-35.88817396083368,12.680952124375617,8.29998779296875,3.9634133126388065,-3.689488220214855,-16.441411663932172,9.062435223502462,-10.065449942073542,2.6864735016438317,17.90997314453125,7.441882471690377,-46.27860172960279,6.37596172185867,8,8.064987182617188,2.53497314453125,-12.562515258789062,-26.000015258789062,6.959991455078125,1,0.060048932031376845,6.084514458258561,308.7799987792969,-1.1215593360327853,312.3699951171875,-1.8623001340777652,315.25,0.060048932031376845 6077,2020-08-12,308.3999938964844,310.1000061035156,302.2799987792969,302.2799987792969,242600.0,0.02146257346501157,-1.5555599880323128,-1.0285737732665192,56.347131281484906,56.66687573663972,2.342174660469027,-3.446458111420725,-15.155365489587666,-41.27677480678415,12.295349286348856,8.17999267578125,4.677715526561087,2.4224929809570312,-10.19831673737633,15.043302699290393,-3.88791187820965,8.732897840123712,11.042993164062523,40.93019588051604,-13.934624275764179,6.31040485916667,8,1.7550048828125,-3.94500732421875,-19.042495727539062,-32.47999572753906,-3.32000732421875,2,0.029247794130234706,1.4840359236596588,301.9200134277344,6.084514458258561,308.7799987792969,-1.1215593360327853,312.3699951171875,0.029247794130234706 6078,2020-08-13,314.7699890136719,319.42999267578125,309.4100036621094,309.4100036621094,319400.0,0.020654978090971055,-2.738812088637865,0.8758152986935275,66.42458192757734,57.18423098682712,-3.607698490987616,-8.730645073052699,-21.070696209123184,-46.43126564862678,12.9302977278682,11.029998779296875,6.086998386110054,7.818988037109364,-4.3287645671873065,19.966740641406034,1.7451117349610286,13.892864339257699,-14.28997802734375,75.4089278898725,14.326905945296701,6.073876302148343,8,-4.614990234375,-10.31500244140625,-25.412490844726562,-38.84999084472656,-5.579986572265625,3,-0.0021920845871246097,-1.5555599880323128,308.3999938964844,1.4840359236596588,301.9200134277344,6.084514458258561,308.7799987792969,-0.0021920845871246097 6079,2020-08-14,313.19000244140625,317.0799865722656,311.05999755859375,314.239990234375,250900.0,-0.00501949559173831,-1.2674168668605386,-0.19589378031838575,60.91548665162619,57.146733164597855,-1.8122637775124986,-6.535928686389809,-18.89222319507769,-43.77760380237902,13.423992689116169,6.019989013671875,6.651473422913114,5.6360015869140625,-6.492403176861615,17.76440635068974,-0.4282007949738045,11.70020396880193,-12.330991821289047,67.07125982159681,3.984984567073006,6.064202381887847,8,-3.035003662109375,-8.735015869140625,-23.6875,-37.125,2.25,4,0.026852720701653787,-2.738812088637865,314.7699890136719,-1.5555599880323128,308.3999938964844,1.4840359236596588,301.9200134277344,0.026852720701653787 6080,2020-08-17,317.3599853515625,319.67999267578125,315.1499938964844,315.1499938964844,277200.0,0.013314546689390028,-3.099562257480978,-2.1047782363541243,65.47041553960554,58.246964512556175,-6.312123305472312,-10.599598894277165,-22.626655854897194,-46.757011304426214,13.268465727718,6.489990234375,6.688536533478498,9.39348449707029,-3.4951035129979005,22.28207250713848,2.9491904920361662,15.837778502104413,-16.12955509033202,87.91661699608198,20.53833811496594,6.444294005034101,8,-7.204986572265625,-12.904998779296875,-27.85748291015625,-41.29498291015625,-14.80999755859375,0,0.0341883243140948,-1.2674168668605386,313.19000244140625,-2.738812088637865,314.7699890136719,-1.5555599880323128,308.3999938964844,0.0341883243140948 6081,2020-08-18,320.4700012207031,322.3999938964844,317.5400085449219,319.55999755859375,267300.0,0.009799647128466482,1.0377344004913533,0.41176795503818164,62.61814616076049,58.247081246664706,-8.481441901862638,-13.228518982464266,-25.3091950879886,-48.9346468851528,13.150144993408885,5.040008544921875,6.316846335593652,11.767500305175759,-2.2222726722986295,25.757273282650146,4.772613816438536,18.76238679391298,-18.501588462890595,90.40758874671617,23.791284419382805,6.994886488737206,8,-9.029998779296875,-14.730010986328125,-30.25250244140625,-44.404998779296875,-16.05999755859375,1,-0.008050633639461346,-3.099562257480978,317.3599853515625,-1.2674168668605386,313.19000244140625,-2.738812088637865,314.7699890136719,-0.008050633639461346 6082,2020-08-19,319.5299987792969,322.8599853515625,316.2200012207031,321.510009765625,235000.0,-0.002933199481466864,1.837623000528193,-2.1758274925383145,59.05250865207023,58.03483498886381,-7.15581708975003,-11.90329539394395,-23.767161117024784,-46.940906117906934,12.955240208561115,6.639984130859375,5.618659466548991,10.195498657226551,-4.570047629180749,24.96104494363385,2.8127255140228726,17.57827180043023,-16.33569115316402,75.24170181676268,11.221677431127631,7.382773143203653,8,-7.8600006103515625,-12.375,-27.477500915527344,-43.464996337890625,-7.3699951171875,2,-0.03333018476252825,1.0377344004913533,320.4700012207031,-3.099562257480978,317.3599853515625,-1.2674168668605386,313.19000244140625,-0.03333018476252825 6083,2020-08-20,328.32000732421875,328.9200134277344,318.7799987792969,319.1400146484375,300800.0,0.027509180917292264,-1.0484827560695922,-4.636334211864798,64.21695107147002,59.30908052844185,-15.530022065278558,-19.473063095168186,-31.864118915723793,-54.80872728728315,13.744678195462296,10.1400146484375,6.038294587126245,17.577006530761707,1.2126145537941397,33.941398507729275,9.394810542277924,25.75920251924549,-23.552445480051517,96.64050632478808,34.284935671893415,8.182195988483777,8,-13.6199951171875,-18.134994506835938,-35.83000946044922,-52.2550048828125,-9.52001953125,3,-0.07078466201727207,1.837623000528193,319.5299987792969,1.0377344004913533,320.4700012207031,-3.099562257480978,317.3599853515625,-0.07078466201727207 6084,2020-08-21,324.5,327.9200134277344,322.3800048828125,327.9200134277344,462800.0,-0.01163501230202657,2.239758358838909,-0.3725507795618497,57.53535371576819,59.86357185859946,-10.961102191883867,-13.92633337506686,-26.92789536714156,-50.036910841303666,15.27166179533641,5.94000244140625,5.5816397654986645,12.207499694824207,-3.1224047945434563,27.53740418419187,4.5425474501403755,19.87245193950804,-17.31719299747607,67.90118258217794,9.089124335831514,7.664952244683837,8,-9.79998779296875,-14.264999389648438,-32.01000213623047,-48.43499755859375,-4.989990234375,4,-0.04718026982617485,-1.0484827560695922,328.32000732421875,1.837623000528193,319.5299987792969,1.0377344004913533,320.4700012207031,-0.04718026982617485 6085,2020-08-24,325.25,330.32000732421875,322.6600036621094,327.4100036621094,369000.0,0.0023112480739599928,-1.0871954996944082,0.631577538436828,64.75542998314177,61.926222775944964,-10.201990968408097,-13.387446439256223,-26.476112355613054,-49.48225463655797,16.78661664469674,7.660003662109375,5.103629157692978,11.70350036621096,-3.5540788670182906,26.96107959944021,4.074710749596363,19.332289982825557,-15.893472354955009,64.04251681171527,4.278925340779367,7.628789616614612,8,-8.949996948242188,-14.31500244140625,-32.76000213623047,-49.18499755859375,1.980010986328125,0,-0.030161406790449652,2.239758358838909,324.5,-1.0484827560695922,328.32000732421875,1.837623000528193,319.5299987792969,-0.030161406790449652 6086,2020-08-25,326.489990234375,328.9700012207031,324.1700134277344,325.75,296300.0,0.0038124219350499366,-1.4615553155860213,-0.34258749063987903,63.274841272599744,62.69596833051327,-8.482203719968084,-13.071089355673848,-26.622137462793887,-49.47617039344556,18.10269952487114,4.79998779296875,5.573810653280134,11.529991149902344,-2.9682335737717835,26.02821587357647,4.280878788065252,18.779103511739436,-14.617845027829162,72.83676998629957,12.75642264179676,7.249112361837076,8,-6.6249847412109375,-15.55499267578125,-33.014991760253906,-49.43998718261719,8.30999755859375,1,-0.07332537951384244,-1.0871954996944082,325.25,2.239758358838909,324.5,-1.0484827560695922,328.32000732421875,-0.07332537951384244 6087,2020-08-26,331.4800109863281,333.2300109863281,324.29998779296875,324.4100036621094,340200.0,0.015283839937545896,-1.4499246483590087,9.554190036291653,64.6032191472758,62.493594688257545,-11.012066192617738,-16.926082434203465,-30.68782000189458,-53.21198065624202,19.112938898030695,8.930023193359375,6.541203007784588,15.248510742187477,-0.37624127233789295,30.873262756712847,7.436134734924792,23.060886749450162,-17.394122325661556,87.88928358725909,27.803376158792553,7.812376007262687,8,-9.335006713867188,-19.090011596679688,-37.76502227783203,-54.19001770019531,-9.9000244140625,2,-0.08166407151873556,-1.4615553155860213,326.489990234375,-1.0871954996944082,325.25,2.239758358838909,324.5,-0.08166407151873556 6088,2020-08-27,332.3399963378906,334.8900146484375,327.7200012207031,334.510009765625,234800.0,0.0025943807260160323,3.894168376540188,-0.30693227435576464,68.646141133226,63.35255629732419,-10.189144232721446,-16.865301133278876,-30.692742433746503,-53.18578812478802,19.92889477876078,7.170013427734375,8.717561227457622,14.974996948242165,-1.8858283396778006,31.83582223616213,6.544584304282182,23.405409592202147,-15.573930551631463,79.61617649928769,16.423627179820272,8.430412643959972,8,-7.3199920654296875,-19.1199951171875,-35.76250457763672,-55.05000305175781,-8.470001220703125,3,-0.06072092705707388,-1.4499246483590087,331.4800109863281,-1.4615553155860213,326.489990234375,-1.0871954996944082,325.25,-0.06072092705707388 6089,2020-08-28,336.7099914550781,336.7200012207031,332.260009765625,332.3599853515625,626500.0,0.013149170022691115,1.0411740469423243,-2.004598703362538,75.70404497259987,64.48962623432355,-12.14963535886858,-20.215358505096674,-34.25918948307003,-56.59032950507765,20.7399628115522,4.459991455078125,9.898223194067782,18.03949279785155,-0.5686113036501297,36.64759689935323,8.73544074710071,27.34354484860239,-17.04409385087041,99.92880677551128,32.34780051424001,9.30405205075083,8,-10.239990234375,-22.574996948242188,-40.13249969482422,-59.41999816894531,-20.239990234375,4,-0.05319118563934511,3.894168376540188,332.3399963378906,-1.4499246483590087,331.4800109863281,-1.4615553155860213,326.489990234375,-0.05319118563934511 6090,2020-08-31,339.010009765625,340.0299987792969,334.6400146484375,336.6499938964844,518000.0,0.006830858510041393,1.4499961852974428,0.5425316224805494,87.26140699739953,67.22776632728346,-12.354883203739632,-21.75803997029402,-35.4618775988132,-57.97708306889581,21.32195853778128,5.389984130859375,9.987033918150587,19.15051116943357,-1.4628551958334128,39.763877534700555,8.843827986800079,29.457194352067063,-16.27437351044813,93.56878968635752,17.62130556509524,10.30668318263349,8,-10.885009765625,-21.510009765625,-42.432518005371094,-61.72001647949219,-8.610015869140625,0,-0.05752042546909264,1.0411740469423243,336.7099914550781,3.894168376540188,332.3399963378906,-1.4499246483590087,331.4800109863281,-0.05752042546909264 6091,2020-09-01,343.8900146484375,345.3999938964844,338.2200012207031,338.95001220703125,342500.0,0.01439486959746783,-1.2437391519960328,2.09320729830732,86.83829235920389,70.31507562807609,-15.157350375997396,-25.162941129828937,-39.41570992498191,-61.80318651003665,22.542378190065453,7.17999267578125,10.953892573915994,22.27501525878904,-0.25637277117363055,44.80640328875171,11.009321243807676,33.5407092737704,-17.695505888436628,92.84370231629796,11.951777463648924,11.265694014981337,9,-11.800018310546875,-22.800018310546875,-46.72001647949219,-66.60002136230469,-10.350006103515625,1,-0.048445732508811234,1.4499961852974428,339.010009765625,1.0411740469423243,336.7099914550781,3.894168376540188,332.3399963378906,-0.048445732508811234 6092,2020-09-02,350.5899963378906,354.8699951171875,343.67999267578125,354.8699951171875,379200.0,0.01948292013160824,4.228974594821993,-0.8663960858445457,86.92784260228737,72.83850802038913,-18.984566424553236,-30.40370066275773,-45.102240980033685,-67.47960260294758,23.579266723910212,11.19000244140625,11.548890637297006,27.058996582031227,1.5527478025585992,52.565245361503855,14.305872192294885,39.81212097176757,-20.55439055059304,84.2357283923696,2.5407625649847887,12.753124389736316,9,-11.964996337890625,-23.084991455078125,-53.41999816894531,-73.30000305175781,-13.769989013671875,2,-0.04503838874428068,-1.2437391519960328,343.8900146484375,1.4499961852974428,339.010009765625,1.0411740469423243,336.7099914550781,-0.04503838874428068 6093,2020-09-03,332.1400146484375,346.8800048828125,328.239990234375,344.54998779296875,510600.0,-0.05262552235424156,1.1839492267810852,2.8995272626152433,64.49442681849672,73.61173836513673,0.07182065889048772,-11.19758881145691,-25.690134548590663,-48.29247984132263,23.826625132881333,22.350006103515625,11.874520166618083,7.764514160156239,-17.705707887620576,33.234736207933054,-4.970596863732169,20.499625184044646,22.72998046875,14.645226056941688,-66.05337129435677,12.73511102388842,9,6.6249847412109375,-4.635009765625,-34.94502258300781,-53.35002136230469,15.719970703125,3,-0.03179390501126289,4.228974594821993,350.5899963378906,-1.2437391519960328,343.8900146484375,1.4499961852974428,339.010009765625,-0.03179390501126289 6094,2020-09-04,321.2099914550781,333.2300109863281,313.7300109863281,330.2200012207031,586300.0,-0.03290787833838249,1.5948053213781004,0.7260297553178409,52.668795379167925,72.26877896469519,11.71839179490496,0.451826797274407,-13.967699155375158,-36.66829634679493,23.852417249114698,19.5,12.368956700973456,-3.607508850097645,-28.50079272340372,21.28577502320843,-16.05415078675071,8.839133086555421,33.660003662109375,18.18177772008234,-59.05899972505513,12.446641936653045,9,13.090011596679688,6.4650115966796875,-23.30499267578125,-37.204986572265625,30.100006103515625,4,0.008281198383834676,1.1839492267810852,332.1400146484375,4.228974594821993,350.5899963378906,-1.2437391519960328,343.8900146484375,0.008281198383834676 6095,2020-09-08,308.6099853515625,319.0,306.5299987792969,311.3500061035156,551000.0,-0.0392266941835705,-2.614496304716076,0.304108521880504,42.73461642721605,69.98653175965256,24.261099574918546,13.74305650995683,-0.572857833490616,-23.501665146703772,24.718939326385915,14.67999267578125,11.41758937293605,-16.199014282226585,-41.11546268604843,8.71743412159526,-28.65723848413751,-3.740790080315662,44.614410400390625,4.302827326933943,-68.32824618552414,12.458224201910927,9,22.090011596679688,19.065017700195312,-10.159988403320312,-22.809982299804688,42.790008544921875,1,0.025469091222653173,1.5948053213781004,321.2099914550781,1.1839492267810852,332.1400146484375,4.228974594821993,350.5899963378906,0.025469091222653173 6096,2020-09-09,320.04998779296875,322.30999755859375,310.4100036621094,314.7799987792969,506300.0,0.03706945006453388,1.4310487252142308,-1.9233390878209056,50.28223451420514,68.39531124486695,13.199592773584982,3.932573174438801,-11.03807801353048,-34.39984699536524,25.7455223103614,13.70001220703125,11.527300940668283,-5.6655105590820085,-28.289425994197188,16.95840487603317,-16.977468276639627,5.64644715847561,30.372744140625002,27.968535452855264,-42.500989093302394,11.311957717557599,9,10.650009155273438,7.6250152587890625,-19.6199951171875,-32.269989013671875,31.6500244140625,2,0.032338717382519366,-2.614496304716076,308.6099853515625,1.5948053213781004,321.2099914550781,1.1839492267810852,332.1400146484375,0.032338717382519366 6097,2020-09-10,317.4200134277344,327.9800109863281,315.3500061035156,323.67999267578125,442800.0,-0.008217386238226099,-1.428848518282681,-1.187854326034965,43.65984470683631,65.6190560863792,15.226664017074711,7.66599237637746,-7.753268259560059,-31.28287201669241,26.74542832720349,12.6300048828125,11.080024482751128,-8.746485900878895,-30.24883680605359,12.7558650042958,-19.497661353466242,2.004689551708452,30.369154516601554,26.988879804627025,-38.510802380054876,10.751175452587352,9,13.279983520507812,10.254989624023438,-16.990020751953125,-29.6400146484375,32.29998779296875,3,0.05078443209396899,1.4310487252142308,320.04998779296875,-2.614496304716076,308.6099853515625,1.5948053213781004,321.2099914550781,0.05078443209396899 6098,2020-09-11,314.0799865722656,320.75,309.739990234375,318.4800109863281,341400.0,-0.010522420497059093,1.463088760385873,0.7028816294295729,43.90499994823294,62.08582886144954,17.549649413420013,11.54351765803466,-3.8672122296534894,-27.25572399678458,26.668541183349976,11.010009765625,10.581176860267703,-12.052012634277332,-33.63342391790093,9.529398649346263,-22.84271827608916,-1.2613069924655065,31.233631222167958,28.27709491076756,-35.39373551639339,10.790705641811803,9,16.620010375976562,13.595016479492188,-11.279998779296875,-24.644989013671875,22.170013427734375,4,0.07240200498009419,-1.428848518282681,317.4200134277344,1.4310487252142308,320.04998779296875,-2.614496304716076,308.6099853515625,0.07240200498009419 6099,2020-09-14,321.6000061035156,323.5799865722656,317.6199951171875,318.69000244140625,266900.0,0.023943007681961115,-1.360384097075762,-0.6613607990012484,48.021684179395,57.725859659449036,8.561175566059376,4.93908913168741,-10.860229579011502,-34.197429686914234,26.674344243278505,9.5,9.722135207315034,-4.952493286132835,-25.786951130132252,15.881964557866581,-15.369722208132544,5.464735635866873,21.38659455000976,70.2564044195688,6.358604376495634,10.417228921999703,9,9.099990844726562,6.0749969482421875,-16.110015869140625,-32.165008544921875,10.3599853515625,0,0.08165416277882276,1.463088760385873,314.0799865722656,-1.428848518282681,317.4200134277344,1.4310487252142308,320.04998779296875,0.08165416277882276 6100,2020-09-15,328.2099914550781,330.0299987792969,321.7699890136719,323.7799987792969,251600.0,0.020553436648365286,1.0470885424938927,1.5223323370562634,50.880967408848214,53.73060133163174,0.28843081236095713,-0.860480641996844,-16.973852101342345,-40.11581558651477,26.62159787081717,8.42999267578125,8.666805604703143,1.114991760253929,-19.27186336408039,21.501846884588247,-9.078435801913258,11.308419322421116,12.58921308599355,91.03003175090207,27.095437923651403,10.193427562167162,9,2.4900054931640625,-0.5349884033203125,-21.830001831054688,-38.774993896484375,-0.350006103515625,1,0.07038178819939223,-1.360384097075762,321.6000061035156,1.463088760385873,314.0799865722656,-1.428848518282681,317.4200134277344,0.07038178819939223 6101,2020-09-16,317.8900146484375,331.44000244140625,317.42999267578125,331.44000244140625,499400.0,-0.03144321341616774,1.0678999833335585,-3.058693046389551,43.39970920107368,48.89414206483023,7.300142753923296,9.756521594557967,-6.192405358260544,-29.165211809721086,26.167216107879714,14.010009765625,6.430111549241531,-9.075985717773449,-29.670934879997276,11.518963444450378,-19.37346029888539,1.221488863338493,20.85303754692768,37.557695066280765,-22.38235973245704,10.297474581111922,9,8.814987182617188,9.784988403320312,-10.670021057128906,-25.135025024414062,8.889984130859375,2,0.10541375225361005,1.0470885424938927,328.2099914550781,-1.360384097075762,321.6000061035156,1.463088760385873,314.0799865722656,0.10541375225361005 6102,2020-09-17,308.8800048828125,313.29998779296875,305.010009765625,308.8299865722656,518400.0,-0.028343166977388035,-1.1560489711689188,-0.003691391557771742,39.44194862004793,46.110533376113686,10.919708909127394,18.896589154713524,3.100718349999852,-19.625172967385083,25.941402110632843,12.8800048828125,3.0250689045990953,-17.553495788574196,-39.46652804049148,4.35953646334309,-28.51001191453281,-6.596979662615581,27.930264107588584,14.64243734253364,-41.040336309639144,10.956516125958633,9,10.240005493164062,19.694992065429688,-1.6600112915039062,-16.125015258789062,21.339996337890625,3,0.13862991015059212,1.0678999833335585,317.8900146484375,1.0470885424938927,328.2099914550781,-1.360384097075762,321.6000061035156,0.13862991015059212 6103,2020-09-18,305.0799865722656,312.0,299.8900146484375,309.239990234375,800900.0,-0.01230257138848656,1.5020570942164915,-83.16961561928005,35.69166900433149,44.22418600113186,11.708913873138158,21.993890806895934,7.061712462982996,-15.223703055824217,25.2841225347107,12.1099853515625,-1.0384084694462672,-20.191513061523438,-44.060755086629,3.677728963582126,-32.12613407407622,-8.256892048970656,29.186261680153393,16.449996614530434,-32.246484962864486,11.93462101255279,9,10.58502197265625,22.300018310546875,2.225006103515625,-12.324996948242188,15.920013427734375,4,0.1463223305795689,-1.1560489711689188,308.8800048828125,1.0678999833335585,317.8900146484375,1.0470885424938927,328.2099914550781,0.1463223305795689 6104,2020-09-21,309.19000244140625,309.4700012207031,298.3500061035156,300.9100036621094,700400.0,0.013471928838462377,1.515837041588848,-1.9903825697832227,36.72779054851761,43.5567609034987,6.386124588186931,17.57938283769988,3.2556283839926436,-18.8378226634552,24.63107118940814,11.1199951171875,-5.9110759560936685,-15.315997314453114,-40.24776920053637,9.61577457163014,-27.78188325749477,-2.850111371411458,21.638622450614605,32.75913429303703,-9.837418288095954,12.465885943041638,9,5.7050018310546875,17.419998168945312,-1.885009765625,-16.435012817382812,12.980010986328125,0,0.08751899267416263,1.5020570942164915,305.0799865722656,-1.1560489711689188,308.8800048828125,1.0678999833335585,317.8900146484375,0.08751899267416263 6105,2020-09-22,315.44000244140625,316.0400085449219,307.7900085449219,310.8599853515625,292800.0,0.020214107670523562,1.8546568109820485,0.5531422421577553,37.49010346076944,42.135413008672515,1.3486764703377503,11.127260152015538,-2.4152190432509997,-24.486520097750827,23.514134097535447,8.25,-8.527957341970307,-8.575497436523449,-33.82955350633216,16.678558633285263,-21.202525471427805,4.051530598380907,11.49118819599397,51.647017918588425,14.769969691604494,12.627028034904352,9,-0.5449981689453125,11.169998168945312,-8.135009765625,-22.685012817382812,-7.410003662109375,1,0.0523712556613376,1.515837041588848,309.19000244140625,1.5020570942164915,305.0799865722656,-1.1560489711689188,308.8800048828125,0.0523712556613376 6106,2020-09-23,302.54998779296875,313.8299865722656,301.0,313.8299865722656,310300.0,-0.040863601790111725,1.274820560408849,-2.4628726395607616,29.966644480558728,40.613946316863895,12.846173709822096,23.32781968990753,10.739441791188653,-10.965216701618601,22.517887590090556,14.44000244140625,-9.869887870362334,-20.268511962890614,-47.23977863724804,6.70275471146681,-33.7541453000693,-6.7828786257119305,20.951460700365317,23.742120462473217,-6.849246541115303,13.48563333717871,9,12.345016479492188,24.060012817382812,4.7550048828125,-9.794998168945312,8.300018310546875,2,0.08365558942250906,1.8546568109820485,315.44000244140625,1.515837041588848,309.19000244140625,1.5020570942164915,305.0799865722656,0.08365558942250906 6107,2020-09-24,304.4100036621094,307.8800048828125,298.760009765625,300.2799987792969,275100.0,0.0061477968738621325,-1.5439377559098686,-0.36613522426905254,36.579233826598504,39.79997230334896,9.998009737887116,20.380734882160652,9.17114208601788,-12.227174958271291,21.14660430303842,9.1199951171875,-9.290971617444711,-17.05499572753905,-44.89890467272886,10.788913217650759,-30.976950200133956,-3.133041254944146,16.07327174444646,34.256623641890336,1.5800925588095538,13.921954472594908,9,10.485000610351562,22.199996948242188,4.17999267578125,-10.370010375976562,-0.040008544921875,3,0.0734863994220698,1.274820560408849,302.54998779296875,1.8546568109820485,315.44000244140625,1.515837041588848,309.19000244140625,0.0734863994220698 6108,2020-09-25,312.1600036621094,312.8900146484375,301.3800048828125,303.7099914550781,361300.0,0.025459084480687455,1.322900114556003,2.0460053793633435,45.48088393331183,39.517661164895266,2.1758308314531405,11.638074087789903,1.993974818571985,-19.382747565307852,19.393525494724486,11.510009765625,-10.165524030335746,-8.295996093749977,-35.942453150662516,19.35046096316256,-22.119224622206275,5.52723243470632,5.667279428081656,78.06667977766507,41.75737918728107,13.82322852845627,9,2.7350006103515625,14.449996948242188,-2.7475051879882812,-17.8900146484375,-0.92999267578125,4,0.05785493768171013,-1.5439377559098686,304.4100036621094,1.274820560408849,302.54998779296875,1.8546568109820485,315.44000244140625,0.05785493768171013 6109,2020-09-28,318.79998779296875,320.239990234375,315.5400085449219,318.3599853515625,326400.0,0.021271091917485663,1.8313080246346172,0.052071219617898803,55.410426720902834,40.02093442179022,-5.479313266402244,3.781394606922504,-4.172156444916595,-25.476906465177365,17.164435742383407,8.079986572265625,-10.017807901378262,-0.7605117797851335,-27.329441041148186,25.80841748157792,-14.044976410466688,12.523952850896421,-20.449981689453125,93.29607192380259,50.75134662018951,13.284464630681537,9,-3.9049835205078125,7.8100128173828125,-6.357475280761719,-21.499984741210938,-2.889984130859375,0,0.006900916848403327,1.322900114556003,312.1600036621094,-1.5439377559098686,304.4100036621094,1.274820560408849,302.54998779296875,0.006900916848403327 6110,2020-09-29,319.510009765625,321.8699951171875,317.3599853515625,318.2200012207031,472600.0,0.00222717063940836,-1.996644125191366,2.9318213344430575,49.67642760273342,40.718347577530196,-8.44085498037498,1.6185615943726361,-4.647563193937401,-25.514713319983116,14.561457498836909,4.510009765625,-9.6199143693824,0.9245101928710824,-24.020775670945568,25.869796056687733,-11.548132739037271,13.397153124779436,-20.72220397949218,89.78802748828684,43.52410518087841,12.472642931908334,9,-9.400009155273438,7.0999908447265625,-7.042503356933594,-22.210006713867188,9.739990234375,1,0.008325259243241234,1.8313080246346172,318.79998779296875,1.322900114556003,312.1600036621094,-1.5439377559098686,304.4100036621094,0.008325259243241234 6111,2020-09-30,327.2300109863281,328.7900085449219,317.3500061035156,318.510009765625,682200.0,0.024162001141579514,-1.0724626063207827,6.759646093066168,55.54048771542052,42.5070741436827,-16.423785607296338,-7.814198639925962,-11.930085902001565,-32.5468689564708,11.615758266715092,11.44000244140625,-10.021685604855122,9.477511596679676,-12.889291439086549,31.8443146324459,-1.7058899212034362,20.66091311456279,-27.51891762695311,94.80520272392006,44.19864495824718,11.183401517883116,9,-13.660003662109375,-0.6200103759765625,-13.612510681152344,-29.230010986328125,1.1199951171875,2,-0.05867436226023115,-1.996644125191366,319.510009765625,1.8313080246346172,318.79998779296875,1.322900114556003,312.1600036621094,-0.05867436226023115 6112,2020-10-01,334.79998779296875,336.3500061035156,329.2900085449219,332.07000732421875,494000.0,0.02313350411786308,1.4219474659491829,0.3130711108466877,61.16860296602042,45.337844583870364,-22.272550219424147,-17.52636242362115,-19.00235224718182,-39.423185292595576,8.1195460326231,9.1199951171875,-11.135235518204126,17.836988830566384,-0.3789692238239013,36.05294688495667,8.729009803371241,26.944967857761526,-33.34415952246093,95.5675771906201,40.39587750589325,9.10797902719515,10,-17.449981689453125,-8.189987182617188,-19.399986267089844,-36.79998779296875,2.0,3,-0.07153519283956233,-1.0724626063207827,327.2300109863281,-1.996644125191366,319.510009765625,1.8313080246346172,318.79998779296875,-0.07153519283956233 6113,2020-10-02,321.5799865722656,331.4599914550781,318.94000244140625,330.19000244140625,399900.0,-0.03948626553976464,1.2457391689908393,-3.153874530495439,49.989833675206995,46.8114049312803,-7.225751576275172,-5.415722683186345,-5.21071216547557,-25.48259420317413,6.538883689945877,15.8599853515625,-10.897440092025306,5.144989013671875,-11.785515483699612,22.075493511043362,-3.320263235013897,13.610241262357647,-17.332624075117167,29.024405266445914,-23.237885167688145,8.465252248685752,10,-4.0249786376953125,5.0300140380859375,-4.3124847412109375,-22.124984741210938,6.8900146484375,4,-0.053516985427234265,1.4219474659491829,334.79998779296875,-1.0724626063207827,327.2300109863281,-1.996644125191366,319.510009765625,-0.053516985427234265 6114,2020-10-05,323.8699951171875,326.20001220703125,321.5799865722656,322.4599914550781,388300.0,0.007121116489030133,-1.9148303249097474,-0.1637631897013111,47.69492550686742,47.94527404751341,-8.062246975080427,-7.901338405659544,-6.676626510527058,-26.90875319185608,6.511930087276959,4.620025634765625,-9.260473890231708,7.30199737548827,-9.82707460634498,24.43106935732152,-1.2625386154283547,15.866533366404894,-17.054421131529693,34.31573165090461,-12.50391974233439,8.564535990916614,10,-6.3149871826171875,2.7400054931640625,-4.749992370605469,-17.8599853515625,-4.44000244140625,0,-0.039027956653674534,1.2457391689908393,321.5799865722656,1.4219474659491829,334.79998779296875,-1.0724626063207827,327.2300109863281,-0.039027956653674534 6115,2020-10-06,316.4700012207031,324.8599853515625,314.8999938964844,322.70001220703125,700400.0,-0.022848655349523184,-1.1259261913059337,-4.418436032292275,49.221655087369136,50.08471967049234,-0.5596343613360659,0.1240611593125891,1.26375937483175,-18.679808950074232,6.769901475749906,9.959991455078125,-6.867853648725941,-0.490997314453125,-17.206983408437452,16.224988779531202,-8.84899036144526,7.86699573253901,-7.291672665616716,7.319377299487533,-38.99173713892886,8.357993046992156,10,1.0850067138671875,10.139999389648438,3.8324966430664062,-9.544998168945312,12.489990234375,1,-0.0017695122963746757,-1.9148303249097474,323.8699951171875,1.2457391689908393,321.5799865722656,1.4219474659491829,334.79998779296875,-0.0017695122963746757 6116,2020-10-07,330.3999938964844,330.9599914550781,319.5199890136719,319.5199890136719,394600.0,0.04401678712689927,-1.102940681484141,-1.7463861471013251,61.19200067802701,52.81947154287329,-11.313375823545073,-13.692815807824218,-11.88996752828291,-31.71985489031715,7.102423782690019,14.489990234375,-4.386149083319424,12.921495056152366,-4.807301133381202,30.650291245685935,4.057096961385582,21.78589315091915,-19.04793113752362,72.26103113787107,21.037556290781858,8.864398094766777,10,-11.534988403320312,-3.7899932861328125,-7.587493896484375,-21.819992065429688,-6.759979248046875,2,-0.0034806111311390664,-1.1259261913059337,316.4700012207031,-1.9148303249097474,323.8699951171875,1.2457391689908393,321.5799865722656,-0.0034806111311390664 6117,2020-10-08,333.5400085449219,334.3800048828125,328.82000732421875,331.9700012207031,328400.0,0.009503676472286227,2.4215369591346154,0.14430207900907674,64.90364977035117,54.977556635877654,-11.048637043988606,-16.40429668676535,-14.453646730190883,-34.09559441382578,7.054945034619137,5.55999755859375,-2.2226199573207737,15.255509948730491,-3.872587210248298,34.38360710770928,5.691461369241097,24.819558528219886,-20.188110318396753,95.68790624153051,38.410742557237754,9.564048579489402,10,-7.915008544921875,-6.9300079345703125,-6.95001220703125,-22.275009155273438,-5.33001708984375,3,-0.015560359502441057,-1.102940681484141,330.3999938964844,-1.1259261913059337,316.4700012207031,-1.9148303249097474,323.8699951171875,-0.015560359502441057 6118,2020-10-09,336.82000732421875,339.1700134277344,334.0899963378906,336.0,333400.0,0.009833899068378615,-1.1896556260029991,0.5222952221747075,64.59587837079702,55.998162374754784,-11.692323446332466,-18.86029720709746,-17.224015502953023,-36.56692200223597,7.655782604845701,5.6300048828125,2.438982667588448,17.39850769042971,-3.3149825216763134,38.111997902535734,7.04176258437667,27.75525279648275,-21.628260467534403,90.31724675585957,28.701979720077844,10.35674510605302,10,-9.785003662109375,-14.205001831054688,-3.7550048828125,-20.82000732421875,-14.149993896484375,4,-5.943688265153124e-05,2.4215369591346154,333.5400085449219,-1.102940681484141,330.3999938964844,-1.1259261913059337,316.4700012207031,-5.943688265153124e-05 6119,2020-10-12,347.8599853515625,351.489990234375,340.25,340.55999755859375,425200.0,0.032777085052185795,-1.8383874970137406,8.902344622255303,66.30127821510227,57.84536799835133,-20.312742580449424,-29.33615198220741,-27.64555157829693,-46.88229997796026,8.330069575960799,14.66998291015625,6.313956904121255,27.12548675537107,2.8138977119830315,51.43707579875911,14.969692233677051,39.28128127706509,-30.270411837773167,90.07924228991119,26.07932848355111,12.155794521694022,10,-14.664993286132812,-22.939987182617188,-14.724983215332031,-31.8599853515625,-28.069976806640625,0,-0.05574077199843208,-1.1896556260029991,336.82000732421875,2.4215369591346154,333.5400085449219,-1.102940681484141,330.3999938964844,-0.05574077199843208 6120,2020-10-13,351.30999755859375,355.19000244140625,345.1600036621094,345.1600036621094,384400.0,0.00991781852559015,-2.2617914580469725,0.8424663260954993,77.08889431423611,60.239635398219725,-20.984273332955183,-32.640323024692975,-30.57354318882028,-49.48560912287974,8.57972168988905,10.029998779296875,8.835245074355328,29.420498657226574,1.6628971461117317,57.178100168341416,15.541697901669181,43.29929941278397,-29.65237403833413,89.12250232068683,19.202819506064372,13.878800755557418,10,-16.264999389648438,-24.539993286132812,-20.322494506835938,-35.30999755859375,-33.32000732421875,1,-0.09074607925866196,-1.8383874970137406,347.8599853515625,-1.1896556260029991,336.82000732421875,2.4215369591346154,333.5400085449219,-0.09074607925866196 6121,2020-10-14,351.3999938964844,355.3500061035156,346.69000244140625,354.1300048828125,341800.0,0.00025617357466645174,2.3500894274869992,-0.44390466596864875,76.62926478319821,61.95748671123948,-19.316544920899787,-31.717276709421185,-29.921775246413404,-48.777105183068215,9.266614618559755,8.660003662109375,9.882134528592019,27.834996032714855,-2.802197060317951,58.47218912574766,12.516399486198452,43.15359257923126,-25.047837327264233,85.11114817647972,10.23913488286486,15.3185965465164,10,-16.274993896484375,-24.54998779296875,-22.212493896484375,-35.399993896484375,-27.279998779296875,2,-0.06385885836986283,-2.2617914580469725,351.30999755859375,-1.8383874970137406,347.8599853515625,-1.1896556260029991,336.82000732421875,-0.06385885836986283 6122,2020-10-15,351.70001220703125,352.70001220703125,344.94000244140625,348.30999755859375,295500.0,0.0008537800676093887,1.8794021062167365,-1.241758610282035,74.47388533203073,64.67793689533102,-18.961158415165187,-30.192847982795342,-29.57375949489608,-48.254401755150525,9.778762267949553,7.760009765625,11.731556425996757,25.99401397705077,-6.2640930083140915,58.25212096241563,9.86496048436834,42.1230674697332,-20.708199712323847,82.83164524982489,8.018238483290475,16.129053492682434,10,-16.57501220703125,-24.850006103515625,-22.51251220703125,-35.70001220703125,-33.44000244140625,3,-0.0797838970277771,2.3500894274869992,351.3999938964844,-2.2617914580469725,351.30999755859375,-1.8383874970137406,347.8599853515625,-0.0797838970277771 6123,2020-10-16,349.7200012207031,357.92999267578125,348.7200012207031,353.54998779296875,521700.0,-0.005629829165779476,-2.159524071253213,-1.1297846674588599,70.31003876436725,67.19072725727544,-14.04689060660371,-26.03170447450202,-27.05143064766537,-45.46025903616061,10.05339706746556,9.209991455078125,12.472458576982831,21.782002258300793,-10.644057444124826,54.20806196072641,5.568972407087983,37.9950321095136,-14.830877748586431,53.563377510192666,-18.130857222499515,16.2130298512128,10,-13.305007934570312,-21.580001831054688,-20.532501220703125,-33.720001220703125,-36.29998779296875,4,-0.061506375644927336,1.8794021062167365,351.70001220703125,2.3500894274869992,351.3999938964844,-2.2617914580469725,351.30999755859375,-0.061506375644927336 6124,2020-10-19,336.25,353.0400085449219,334.7900085449219,348.70001220703125,565400.0,-0.038516530863793585,-1.3747567726409924,3.250667325359957,59.41718570810529,68.32356399291278,1.5241753319048712,-10.994168534257483,-13.091607367444851,-31.338638184166086,9.763835556663238,18.25,11.687469755115103,6.9590011596679915,-24.414384196895185,38.33238651623117,-8.727691518613597,22.64569383794958,21.67999267578125,6.309388316006177,-60.489668377885195,15.686692678281599,10,2.4749908447265625,-8.110000610351562,-7.0625,-18.82000732421875,-16.1300048828125,0,-0.04038657716658922,-2.159524071253213,349.7200012207031,1.8794021062167365,351.70001220703125,2.3500894274869992,351.3999938964844,-0.04038657716658922 6125,2020-10-20,331.9599914550781,337.9100036621094,331.7099914550781,337.9100036621094,697600.0,-0.01275838972467469,1.0840334410422117,0.4779121584853491,52.76768858574885,67.38752931599298,9.2111617065882,-5.6950548023583,-8.235793948644755,-26.541481204612353,9.981841037075794,6.20001220703125,13.13040042288452,1.8429931640624773,-28.857605612742248,32.5435919408672,-13.507306224339914,17.193292552464868,25.970001220703125,0.953470588714549,-59.729324446342716,15.350299388402373,10,11.415008544921875,-3.8199920654296875,-2.772491455078125,-10.860000610351562,-9.089996337890625,1,-0.036660992961265126,-1.3747567726409924,336.25,-2.159524071253213,349.7200012207031,1.8794021062167365,351.70001220703125,-0.036660992961265126 6126,2020-10-21,327.8599853515625,336.42999267578125,326.8999938964844,332.010009765625,390700.0,-0.012350904353094161,-2.1400287578807653,0.6974816638457199,45.76726096126973,65.26126389276172,14.430498287823468,0.419861469736702,-3.384808063070352,-22.012097976052416,9.55319243532753,9.529998779296875,14.70883217981617,-3.5225128173827898,-31.394877458430585,24.349851823665006,-17.45869513790666,10.41366950314108,29.021207275390623,3.0937527967891136,-50.97969166486059,13.936182320523894,10,14.555007934570312,0.2800140380859375,1.3275146484375,-5.8849945068359375,2.550018310546875,2,-0.030104299268494006,1.0840334410422117,331.9599914550781,-1.3747567726409924,336.25,-2.159524071253213,349.7200012207031,-0.030104299268494006 6127,2020-10-22,326.7799987792969,329.2099914550781,323.17999267578125,327.3800048828125,370300.0,-0.0032940481318802783,1.8309991331819386,0.14457893343530312,53.72280226766842,64.05314432574743,16.14897257291875,3.437946073962962,-1.7598087698670497,-20.527647959738317,8.962421162350058,6.029998779296875,16.806639418042153,-5.72099914550779,-30.678955718323095,19.236957427307516,-18.199977431915443,6.757979140899863,28.302321923828117,10.359729794289569,-44.94559228730382,12.478978286407658,10,13.774993896484375,1.3600006103515625,0.410003662109375,-4.8050079345703125,11.279998779296875,3,-0.008140044286816694,-2.1400287578807653,327.8599853515625,1.0840334410422117,331.9599914550781,-1.3747567726409924,336.25,-0.008140044286816694 6128,2020-10-23,330.2200012207031,331.8500061035156,324.3800048828125,329.2300109863281,349900.0,0.010526967544698396,2.5152946920955883,-1.649966939626672,54.47246390144274,62.738831624229704,13.046257576551284,1.497082583960946,-4.808943779744652,-23.519277722183347,8.76380068949516,7.470001220703125,16.649527582393546,-3.1839965820312273,-26.280643890145882,19.912650726083427,-14.732320236088583,8.364327072026128,22.310133240234393,23.57670731246161,-32.963303400489664,11.548323654057329,10,10.334991455078125,-2.0800018310546875,-6.37249755859375,-8.245010375976562,10.6300048828125,4,-0.03621825271293799,1.8309991331819386,326.7799987792969,-2.1400287578807653,327.8599853515625,1.0840334410422117,331.9599914550781,-0.03621825271293799 6129,2020-10-26,321.0,328.3599853515625,315.7799987792969,323.6700134277344,330600.0,-0.027920783679426298,1.0879719794455152,-2.6970098643649814,53.11083438572342,60.07460274328385,20.177352414659538,11.478882268601353,4.753781974926824,-13.824281582819367,9.417980182055016,14.44000244140625,15.607033329170179,-12.513998413085915,-35.337125444547894,10.309128618376064,-23.925561928816933,-1.1024348973548967,29.18212311812499,23.587890054002173,-37.55978873848085,11.411563515730991,10,15.854995727539062,7.1399993896484375,0.5225067138671875,0.9749908447265625,13.92999267578125,0,-0.02361366533416087,2.5152946920955883,330.2200012207031,1.8309991331819386,326.7799987792969,-2.1400287578807653,327.8599853515625,-0.02361366533416087 6130,2020-10-27,322.1700134277344,327.739990234375,321.55999755859375,324.6700134277344,368900.0,0.0036449016440323057,-2.3225483601043497,0.9363248791304248,43.147399020185794,56.354395436282466,16.136013077264067,11.086793035837445,3.812723396828858,-14.618486329775578,10.059677959839686,6.739990234375,14.346688285641335,-11.47698516845702,-33.98533389758995,11.031363560675914,-22.731159533023515,-0.22281080389052477,24.571897256507782,30.944390010330164,-27.607928422344347,11.254174364566468,10,14.684982299804688,6.17498779296875,-1.417510986328125,-0.1950225830078125,15.3699951171875,1,-0.006363156796424518,1.0879719794455152,321.0,2.5152946920955883,330.2200012207031,1.8309991331819386,326.7799987792969,-0.006363156796424518 6131,2020-10-28,308.0299987792969,322.1700134277344,307.2099914550781,319.7099914550781,396600.0,-0.04388991544555787,-1.2462483103076958,4.6719970703125,32.04785908920661,51.64039252041313,26.236023761265926,24.996207361025824,17.921844796102164,-0.2074169099163896,10.520499563805833,14.96002197265625,11.465174524684642,-24.65699920654299,-49.80118676604138,0.48718835295539975,-37.22909298629219,-12.084905426793796,35.61572071445073,3.3279498243754055,-48.43974963560615,12.572093779749205,10,24.539993286132812,20.31500244140625,12.722503662109375,13.944992065429688,35.44000244140625,2,0.04817711390676416,-2.3225483601043497,322.1700134277344,1.0879719794455152,321.0,2.5152946920955883,330.2200012207031,0.04817711390676416 6132,2020-10-29,310.8500061035156,313.9599914550781,306.6099853515625,308.3599853515625,442800.0,0.009154976253592961,-1.4540836861438449,-0.21318684189898884,31.605057293366684,47.339839023635285,19.011308668333186,21.386422531394146,15.133379726872533,-2.649719305701126,10.458025049770152,7.350006103515625,7.0893296725352,-20.639492797851574,-47.57724836225856,6.2982627665554105,-34.108370580055066,-7.170615015648082,28.423426025591652,16.798800577947322,-28.8495444760887,13.468877782203503,10,18.974990844726562,17.4949951171875,9.902496337890625,11.124984741210938,31.040008544921875,3,0.06292423089765076,-1.2462483103076958,308.0299987792969,-2.3225483601043497,322.1700134277344,1.0879719794455152,321.0,0.06292423089765076 6133,2020-10-30,304.3699951171875,309.2799987792969,301.260009765625,306.3500061035156,422600.0,-0.02084610216854954,1.0459165203716607,-0.7951785079602417,17.068051841451165,42.63437970511816,20.542141982752412,27.94368335919671,21.28691340541343,4.162494002342214,11.421888848560364,9.589996337890625,2.2975592929283266,-26.259004211425804,-55.52821766221416,3.0102092393625526,-40.89361093681998,-11.624397486031626,30.330554463063493,11.475971045436323,-27.372703867771257,14.634606725394171,10,15.215011596679688,25.225006103515625,16.38250732421875,17.604995727539062,36.910003662109375,4,0.11068765969666305,-1.4540836861438449,310.8500061035156,-1.2462483103076958,308.0299987792969,-2.3225483601043497,322.1700134277344,0.11068765969666305 6134,2020-11-02,311.2300109863281,314.6000061035156,304.45001220703125,304.45001220703125,457500.0,0.022538410418869947,-1.994099033609852,-3.4242228079098656,21.14060172812583,39.12025894316004,10.906770475538792,21.17374722900837,14.296552052106108,-2.0975582318272927,12.254704385418037,10.230010986328125,-2.2751385236158512,-18.766989135742165,-49.174435304713484,11.640457033229154,-33.970712220227824,-3.5632660512565053,18.120052223582718,37.65108978259667,4.948490764400425,15.203723084485654,11,7.614990234375,18.364990234375,9.522491455078125,11.92999267578125,23.319976806640625,0,0.09517075497738126,1.0459165203716607,304.3699951171875,-1.4540836861438449,310.8500061035156,-1.2462483103076958,308.0299987792969,0.09517075497738126 6135,2020-11-03,315.9100036621094,320.739990234375,312.04998779296875,313.6600036621094,358400.0,0.015037086754422502,-2.1773133528972006,0.331858466829007,26.03002368685533,36.92723257933621,4.146736276557419,17.33860936610114,9.513729933593368,-6.11761704144908,12.999699544203617,9.509979248046875,-6.423700818549946,-14.058996582031227,-44.519873326115146,16.40188016205269,-29.289434954073215,1.1714417900107605,8.945650996715756,70.06212975003612,42.171725311830684,15.230438372041966,11,0.6450042724609375,13.68499755859375,4.842498779296875,7.25,18.1300048828125,1,0.06020698551228931,-1.994099033609852,311.2300109863281,1.0459165203716607,304.3699951171875,-1.4540836861438449,310.8500061035156,0.06020698551228931 6136,2020-11-04,329.25,335.3699951171875,323.32000732421875,330.2200012207031,678200.0,0.0422272045305625,1.13842050393317,-0.4311116536458333,37.10807707513761,35.08115200238836,-10.030125951616071,4.119236340887596,-3.816178751770508,-18.78621846549703,13.533794407388289,19.459991455078125,-8.627441935070465,-0.661500549316429,-31.12329331755376,29.8002922189209,-15.892396933435066,14.569395834802208,-27.989990234375,82.05805410318901,58.59265255991541,15.230896384118655,11,-10.93499755859375,0.345001220703125,-10.889999389648438,-6.040008544921875,5.94000244140625,2,0.025178461791714124,-2.1773133528972006,315.9100036621094,-1.994099033609852,311.2300109863281,1.0459165203716607,304.3699951171875,0.025178461791714124 6137,2020-11-05,328.3500061035156,339.8999938964844,324.6000061035156,330.1499938964844,539300.0,-0.0027334666559889476,-2.2903242743041656,1.8556551832625452,37.574146775302886,33.20356121059503,-9.928046179860814,4.859627800969065,-3.077215120209871,-17.337152172017454,13.94226985540696,15.29998779296875,-9.92760432689795,-1.3019943237304688,-31.722033691760714,29.118045044299777,-16.512014007745563,13.908025360284626,-26.407796630859366,70.10871496775671,48.36644664410959,15.210019684015116,11,-7.7700042724609375,1.2449951171875,-8.260002136230469,-5.1400146484375,15.040008544921875,3,0.04604840821114764,1.13842050393317,329.25,-2.1773133528972006,315.9100036621094,-1.994099033609852,311.2300109863281,0.04604840821114764 6138,2020-11-06,336.79998779296875,337.6700134277344,323.45001220703125,330.1400146484375,269600.0,0.02573467803374796,2.3857047360237162,-3.700010172595029,50.3396242913344,32.895648977885145,-19.38504493361046,-3.7860429946645127,-11.621081784225225,-25.232051037727047,13.978040222487543,14.220001220703125,-10.05957339030897,7.148988342285179,-23.270059213449827,37.568035898020185,-8.060535435582324,22.35851212015268,-33.339466943359355,91.25526740557409,64.76997479652451,15.2095237778675,11,-16.219985961914062,-7.204986572265625,-14.819984436035156,-13.589996337890625,6.230010986328125,4,0.015112906888219868,-2.2903242743041656,328.3500061035156,1.13842050393317,329.25,-2.1773133528972006,315.9100036621094,0.015112906888219868 6139,2020-11-09,328.4700012207031,348.9800109863281,328.1300048828125,346.1300048828125,500700.0,-0.02473274012523441,-1.2737197673741398,-2.651662893957862,47.94730629722488,33.42897200866727,-11.045564687222395,3.1798450649064307,-3.6245906208617953,-16.44918212226503,13.454061442827243,20.850006103515625,-11.106042725565999,-0.21149902343751137,-29.397983539722475,28.974985492847452,-14.804741281579993,14.38174323470497,-23.551901449218747,44.46250505113943,14.138400166623555,14.593242258142489,11,-3.3499908447265625,1.125,-6.3874969482421875,-5.260009765625,15.149993896484375,0,0.03899898776444588,2.3857047360237162,336.79998779296875,-2.2903242743041656,328.3500061035156,1.13842050393317,329.25,0.03899898776444588 6140,2020-11-10,319.42999267578125,329.2300109863281,318.1300048828125,321.989990234375,632600.0,-0.027521565169806084,-3.3023503388888233,0.14496019409590397,45.3140680757338,34.90299522939251,-2.721273053964296,10.233712167469548,4.895853064335938,-6.880196121678409,12.397514694566974,11.100006103515625,-12.80615514944003,-7.657507324218727,-35.068670776178124,19.75365612774067,-21.363089050198425,6.048074401760971,-11.868178231406262,4.213898008988092,-28.333790625801807,13.705581725979696,11,5.6900177001953125,10.165008544921875,2.6525115966796875,3.779998779296875,27.20001220703125,1,0.047334300046565136,-1.2737197673741398,328.4700012207031,2.3857047360237162,336.79998779296875,-2.2903242743041656,328.3500061035156,0.047334300046565136 6141,2020-11-11,328.9599914550781,334.04998779296875,325.239990234375,325.239990234375,300700.0,0.029834389374230552,-3.7365562729189397,-1.4531268626469256,51.10771958074317,37.06995770576767,-10.024292358459206,-1.1211131016011677,-5.211004670506611,-15.944495253868013,11.385905608658154,14.6199951171875,-13.557531673096037,2.9944915771484375,-21.952811273827137,27.941794428124012,-9.47915984833935,15.468143002636225,-18.913085218185927,35.10529798900576,-0.2387315305644151,12.473651425487782,11,-3.8399810791015625,0.635009765625,-6.8774871826171875,-5.75,28.850006103515625,2,0.015442659356152966,-3.3023503388888233,319.42999267578125,-1.2737197673741398,328.4700012207031,2.3857047360237162,336.79998779296875,0.015442659356152966 6142,2020-11-12,323.6400146484375,332.5799865722656,322.8699951171875,328.5199890136719,255000.0,-0.016172108903301452,-2.0249131296614076,-1.311820635454523,46.71919293360418,40.364528938229114,-3.0164733344496995,2.096375778866104,-0.7575924778072363,-10.189816767908042,10.434253484783834,9.709991455078125,-13.758665755622985,-0.9224853515625,-22.735191457448707,20.890220754323707,-11.828838404505575,9.983867701380575,-11.257122126579134,17.860644004855114,-18.18816414534906,10.906353052943096,11,3.0749969482421875,5.954986572265625,-0.9025115966796875,1.2799835205078125,32.30999755859375,3,0.03568776192744649,-3.7365562729189397,328.9599914550781,-3.3023503388888233,319.42999267578125,-1.2737197673741398,328.4700012207031,0.03568776192744649 6143,2020-11-13,328.2099914550781,329.2300109863281,324.54998779296875,326.3599853515625,418900.0,0.014120555554926861,1.406153653045054,-0.37910160280663135,53.769734072886706,43.98998808764699,-4.301459939246797,-4.392930226497128,-5.564107999764076,-14.223689341397005,9.08900160730028,5.589996337890625,-11.641082104510133,4.722991943359375,-13.729179525675761,23.17516341239451,-4.503093791158221,13.949077677876971,-13.631271825351575,32.67418015556542,-4.74633580896036,9.226085734517575,11,2.3050079345703125,1.385009765625,-2.0924911499023438,-2.3849945068359375,34.100006103515625,4,0.0462509478339177,-2.0249131296614076,323.6400146484375,-3.7365562729189397,328.9599914550781,-3.3023503388888233,319.42999267578125,0.0462509478339177 6144,2020-11-16,322.6700134277344,328.7900085449219,320.9599914550781,328.1700134277344,334800.0,-0.016879370438367625,1.3234505741297498,-2.972963164579931,50.25000015258799,46.68109658383951,3.388248229832186,0.08169356816875961,0.022440592977716278,-8.205355454312212,8.899913827029051,7.83001708984375,-9.672333653769385,-0.1379867553711165,-17.584717618894956,17.308744108152723,-8.861352187133036,8.585378676390803,-6.027216316611714,28.51767222705716,-9.32042308052138,8.723365431761911,11,10.884994506835938,6.92498779296875,2.1549911499023438,3.9399871826171875,39.54998779296875,0,0.06309847368609711,1.406153653045054,328.2099914550781,-2.0249131296614076,323.6400146484375,-3.7365562729189397,328.9599914550781,0.06309847368609711 6145,2020-11-17,319.7900085449219,324.19000244140625,318.4800109863281,321.8800048828125,380200.0,-0.008925542389942365,-1.4246292204720838,0.3799993341619318,56.62610950433829,48.8497668537507,7.684632682321933,2.111461600124244,3.3227083196131844,-4.793260201853286,8.891994304541074,5.709991455078125,-5.993681680818952,-2.4094924926757812,-19.353914892791465,14.534929907439903,-10.881703692733595,6.062718707382032,29.19000244140625,8.4136127809454,-32.393962720356846,8.472211200057831,11,13.764999389648438,9.80499267578125,9.267486572265625,6.8199920654296875,44.3800048828125,1,0.07451760822889542,1.3234505741297498,322.6700134277344,1.406153653045054,328.2099914550781,-2.0249131296614076,323.6400146484375,0.07451760822889542 6146,2020-11-18,317.989990234375,319.7699890136719,315.3399963378906,318.5199890136719,319600.0,-0.005628750937958116,1.9240887528075177,0.253588377016865,54.06976117160862,50.682612897784665,8.62663071654356,3.3035038381087816,5.161936117306311,-2.451048154880368,9.323947598190005,4.45001220703125,-2.8478649258244673,-3.7160110473632812,-20.540785687927723,13.10876359320116,-12.128398367645502,4.69637627291894,30.38002075195311,15.371203002195,-27.297117536218398,8.412387320282235,11,14.170013427734375,11.605010986328125,12.917510986328125,8.780014038085938,45.730010986328125,2,0.09006577416895523,-1.4246292204720838,319.7900085449219,1.3234505741297498,322.6700134277344,1.406153653045054,328.2099914550781,0.09006577416895523 6147,2020-11-19,324.1199951171875,325.5299987792969,313.6400146484375,316.25,338500.0,0.019277351712531532,1.224505409803306,-14.849081591524156,61.30251510860521,51.90071187748143,2.0489689036018035,-3.2000687864406245,-0.7720347652829105,-8.150993889211918,9.74250571326902,11.889984130859375,0.0026300443427089704,2.546994018554699,-14.150469279239928,19.244457316349326,-5.801737630342643,10.89572566745204,22.928815283203107,67.22246908601888,19.757209161983084,8.34873164889732,11,7.1900177001953125,5.475006103515625,6.8675079345703125,2.730010986328125,36.730010986328125,3,0.1039429931782685,1.9240887528075177,317.989990234375,-1.4246292204720838,319.7900085449219,1.3234505741297498,322.6700134277344,0.1039429931782685 6148,2020-11-20,318.260009765625,325.95001220703125,317.80999755859375,323.7300109863281,297000.0,-0.01807967863705473,-1.5557242985057467,-0.6950450590187837,54.0697039646749,52.58097828497587,5.590377712049076,1.8108034796274524,5.32760836339321,-1.932013729416326,10.348321155370268,8.1400146484375,0.9957561086777673,-2.714991760253895,-18.95904047414757,13.529056953639781,-10.837016117200733,5.407032596692943,26.784272889648435,30.495029560768277,-17.459352121860643,8.12202435694684,11,5.584991455078125,11.334991455078125,12.727493286132812,8.589996337890625,44.05999755859381,4,0.11842519099136006,1.224505409803306,324.1199951171875,1.9240887528075177,317.989990234375,-1.4246292204720838,319.7900085449219,0.11842519099136006 6149,2020-11-23,313.4200134277344,319.42999267578125,310.94000244140625,318.95001220703125,357100.0,-0.01520767985099647,1.616346049853524,1.0109684726150825,48.561196750243,52.941770359921335,9.019525822246862,6.38096497766486,10.113532725973641,3.184197664933606,10.354260995962427,8.489990234375,1.8662980870863066,-7.175988769531273,-23.767570172282205,9.41559263321966,-15.471779470906768,1.119801931844222,29.740013147128877,16.52238089816366,-27.452615571711867,8.29579070137547,11,9.074981689453125,13.729995727539062,18.85748291015625,14.719985961914062,50.37997436523443,0,0.15598871174872175,-1.5557242985057467,318.260009765625,1.224505409803306,324.1199951171875,1.9240887528075177,317.989990234375,0.15598871174872175 6150,2020-11-24,320.1199951171875,321.3299865722656,313.8500061035156,316.4100036621094,428700.0,0.021377006580334257,1.4404606032847607,-0.6708846788479473,44.28588236372693,52.183788446919536,2.713016726281751,-0.5064389712835009,3.223126400587603,-3.256404361795205,10.301877572756448,7.90997314453125,0.8324586923893094,-0.373506164550804,-16.94946635102815,16.202454021926542,-8.661486257789477,7.914473928687869,20.462429526999188,61.1591385956637,21.092537951250755,8.287980093238673,11,1.6399993896484375,5.0000152587890625,13.3125,8.020004272460938,37.550018310546875,1,0.13151320362885777,1.616346049853524,313.4200134277344,-1.5557242985057467,318.260009765625,1.224505409803306,324.1199951171875,0.13151320362885777 6151,2020-11-25,322.8699951171875,328.1300048828125,320.20001220703125,323.70001220703125,324700.0,0.00859052868282495,-1.570507176844167,-0.223724798262715,46.647897125691586,52.1758666904848,-1.1082394970460427,-2.200479190940598,0.6434254594744289,-5.6913564076792795,9.3739603174752,8.010009765625,0.6454386596553263,1.6344940185546761,-13.887437631778198,17.15642566888755,-6.126471806611789,9.395459843721142,15.341035750776769,69.40076196292443,31.76554352887419,7.7609658251664415,11,-2.7849884033203125,2.2500152587890625,12.887504577636719,5.2700042724609375,36.959991455078125,2,0.12791531865807726,1.4404606032847607,320.1199951171875,1.616346049853524,313.4200134277344,-1.5557242985057467,318.260009765625,0.12791531865807726 6152,2020-11-27,330.4100036621094,331.989990234375,324.2300109863281,326.239990234375,209300.0,0.023353079130766563,1.1173242738010483,-5.024009118317523,46.04726585580875,51.31781466636503,-8.478543804204264,-8.643103267770812,-6.344693286898064,-12.910468816876232,8.465518454020899,9.1199951171875,1.6393563644828077,8.196502685546875,-7.03229645857931,23.42530182967306,0.5821031134838108,15.81090225760994,5.619344931730268,92.49412119472402,59.095132453601614,7.614399572063083,11,-8.94500732421875,-5.2899932861328125,4.86749267578125,-2.2700042724609375,19.489990234375,4,0.10081413150147212,-1.570507176844167,322.8699951171875,1.4404606032847607,320.1199951171875,1.616346049853524,313.4200134277344,0.10081413150147212 6153,2020-11-30,338.05999755859375,338.8399963378906,328.75,330.1700134277344,598700.0,0.023153033539225376,1.135453098105323,1.89207643274811,55.98253547790415,51.95476303584461,-16.298320160794844,-14.376821979493798,-13.220020324808559,-20.233339119511015,7.350050170004827,10.089996337890625,1.4807107504645955,14.16199645996096,-0.18389952653774344,28.507892446459664,6.989048466711608,21.334944453210312,-27.1199951171875,97.20430483895137,62.511234447197054,7.1729479932493625,11,-13.169998168945312,-12.939987182617188,-3.7125015258789062,-9.919998168945312,26.959991455078125,0,0.06741409427174783,1.1173242738010483,330.4100036621094,-1.570507176844167,322.8699951171875,1.4404606032847607,320.1199951171875,0.06741409427174783 6154,2020-12-01,340.8500061035156,343.70001220703125,335.20001220703125,339.0899963378906,397500.0,0.008252998181005777,1.2788136633258336,0.2230688600172508,64.49257976183051,52.82881528667708,-18.14660787925345,-15.635644495042925,-15.319468282922912,-22.63117281235435,6.818202533460206,8.5,2.3602603229821852,15.471005249023449,0.5283233927373772,30.41368710530952,7.999664320880413,22.942346177166485,-29.352003784179715,90.45224281150159,49.759671225530134,7.471340928143041,12,-13.529998779296875,-15.729995727539062,-6.502510070800781,-12.710006713867188,33.80999755859375,1,0.06298958731478721,1.135453098105323,338.05999755859375,1.1173242738010483,330.4100036621094,-1.570507176844167,322.8699951171875,0.06298958731478721 6155,2020-12-02,334.92999267578125,339.8500061035156,334.2300109863281,338.8699951171875,284800.0,-0.017368382930104675,-1.1048805577780318,-2.2386253294492997,54.24669631448628,52.848474746996814,-11.011069862148304,-8.661732104861414,-8.964934485147637,-16.252187808019585,6.792306632894259,6.6199951171875,1.9270663320805852,8.599992370605491,-6.225798158514124,23.425782899725107,1.1870971060456554,16.012887635165328,-22.14390996093755,62.68076795212766,20.402329340322666,7.412895264559815,12,-7.6099853515625,-9.809982299804688,-2.4324951171875,-6.7899932861328125,38.399993896484375,2,0.08619710312158957,1.2788136633258336,340.8500061035156,1.135453098105323,338.05999755859375,1.1173242738010483,330.4100036621094,0.08619710312158957 6156,2020-12-03,337.5400085449219,340.5,332.6499938964844,332.6499938964844,269100.0,0.007792720646750739,-2.2106268254324872,-1.2411197000913978,60.284105251797165,52.73531809624037,-11.796844017933836,-11.192692464685251,-10.685595227869442,-18.470895565931755,7.396993754147213,7.850006103515625,2.405367485409215,10.795507812499977,-4.816707258749375,26.40772288374933,2.989400276875301,18.601615348124653,-23.517368650390665,68.36156509554179,22.04456310124769,7.806107535624686,12,-10.220001220703125,-12.419998168945312,-4.940010070800781,-9.400009155273438,35.72998046875,3,0.059637389267096275,-1.1048805577780318,334.92999267578125,1.2788136633258336,340.8500061035156,1.135453098105323,338.05999755859375,0.059637389267096275 6157,2020-12-04,343.4700012207031,345.5400085449219,339.0,339.1499938964844,294300.0,0.01756826605931683,-1.8311755224984807,0.8834344342095409,61.06760170091003,53.51286228915538,-16.420139264270972,-16.792830444096694,-15.698952212949848,-23.971124875133228,7.844691165677221,8.0,2.6199411187623127,15.969500732421864,-1.3419192206896469,33.280920685533374,7.31379075586608,24.625210708977647,-28.260266433671916,87.6711955286954,37.99145717633494,8.65570997655577,12,-15.229995727539062,-18.349990844726562,-13.012504577636719,-15.330001831054688,32.1099853515625,4,0.047631482497506594,-2.2106268254324872,337.5400085449219,-1.1048805577780318,334.92999267578125,1.2788136633258336,340.8500061035156,0.047631482497506594 6158,2020-12-07,341.8900146484375,346.67999267578125,340.4800109863281,343.9200134277344,350100.0,-0.00460007152487929,-1.5566902627025327,-0.46990632814817956,64.78916433605023,55.315969798689515,-12.444399383438054,-15.612416452584625,-13.451634378251072,-21.874547673532675,8.439099835836252,6.199981689453125,3.323904716258312,14.135012817382801,-3.8871210812285995,32.1571467159942,5.123945868077101,23.1460797666885,-24.860463435932843,65.85902748322403,12.94465863042673,9.011066949305697,12,-11.625015258789062,-16.770004272460938,-12.805015563964844,-13.750015258789062,27.159973144531307,0,0.02342852644083049,-1.8311755224984807,343.4700012207031,-2.2106268254324872,337.5400085449219,-1.1048805577780318,334.92999267578125,0.02342852644083049 6159,2020-12-08,341.2799987792969,344.489990234375,338.2699890136719,344.489990234375,402700.0,-0.0017842459358395901,2.8754004848600085,1.5812775297283483,67.1344145308587,57.85469559503749,-8.344342284399147,-14.749727443337974,-12.381676043871266,-20.839332607405765,8.206055297492236,6.220001220703125,2.8568394025438693,12.884497070312477,-6.127946169134816,31.89694030975977,3.3782754505888306,22.390718690036124,-21.878412249730104,61.51108790933908,2.8450812008677104,9.506221619723659,12,-7.839996337890625,-14.564987182617188,-16.68999481201172,-13.139999389648438,23.0,1,0.0695616218919628,-1.5566902627025327,341.8900146484375,-1.8311755224984807,343.4700012207031,-2.2106268254324872,337.5400085449219,0.0695616218919628 6160,2020-12-09,334.54998779296875,343.4800109863281,333.2699890136719,342.70001220703125,329600.0,-0.019719910368027116,1.102986378693687,2.538955174216856,62.241272894946285,59.58729290273245,0.7239527603647957,-7.197926021711794,-5.283332523019794,-13.846357938377935,8.563527454335729,10.21002197265625,3.533690974441299,5.398486328124989,-13.312970192295609,24.109942848545586,-3.95724193208531,14.754214588335287,-12.966128771704803,13.542366798264219,-48.50990175790009,9.355728260210297,12,0.9050140380859375,-4.5899810791015625,-10.329986572265625,-6.4099884033203125,34.96002197265625,2,0.11989244457531445,2.8754004848600085,341.2799987792969,-1.5566902627025327,341.8900146484375,-1.8311755224984807,343.4700012207031,0.11989244457531445 6161,2020-12-10,334.0400085449219,337.2099914550781,330.260009765625,332.19000244140625,323300.0,-0.0015243738354654424,-1.4343229737313272,-0.22699393394742753,57.997432429041204,60.91508918864717,3.3358236667531855,-6.627654282617527,-4.6522293151517715,-13.020061467022572,8.506301615287907,6.949981689453125,5.312147795343549,4.6345062255859375,-14.203494959060606,23.47250741023248,-4.784494366737306,14.05350681790918,-10.448458831296534,23.020722981135584,-36.79221297727366,9.419000592323266,12,3.67498779296875,-4.0800018310546875,-10.965003967285156,-5.9000091552734375,44.6099853515625,3,0.11762057544690796,1.102986378693687,334.54998779296875,2.8754004848600085,341.2799987792969,-1.5566902627025327,341.8900146484375,0.11762057544690796 6162,2020-12-11,335.19000244140625,335.7300109863281,328.6000061035156,331.57000732421875,329800.0,0.0034426831130012214,2.034036750860334,1.9567476617013906,64.77054039172836,61.89153417907208,3.2801172021988805,-7.239140109274786,-5.909279223613623,-13.862042450303363,8.571092954677676,7.1300048828125,7.218606792979017,5.207000732421875,-13.594921642325403,24.008923107169153,-4.193960454951764,14.607961919795514,-9.75137729080842,36.44912185941311,-25.954001970964008,9.400961187373627,12,2.4499969482421875,-5.2299957275390625,-11.235000610351562,-7.0500030517578125,36.66998291015625,4,0.11360716696471962,-1.4343229737313272,334.0400085449219,1.102986378693687,334.54998779296875,2.8754004848600085,341.2799987792969,0.11360716696471962 6163,2020-12-14,343.3900146484375,346.30999755859375,335.260009765625,336.75,426100.0,0.02446377322505211,-1.2972959254888525,1.8342606643061878,74.69918789156127,63.02560174904217,-4.564307705022486,-15.013334185482847,-13.697084491121018,-21.595613151509838,8.958761536981328,11.1199951171875,9.072105981862478,12.648011779785179,-7.0564687637186125,32.35249232328897,2.7957715080332832,22.500252051537075,-16.252080095825022,83.51222857694276,14.673244942536456,9.852240271751896,12,-5.7500152587890625,-13.430007934570312,-18.302513122558594,-15.250015258789062,31.179992675781307,0,0.09374172384361312,2.034036750860334,335.19000244140625,-1.4343229737313272,334.0400085449219,1.102986378693687,334.54998779296875,0.09374172384361312 6164,2020-12-15,343.0299987792969,349.3699951171875,342.19000244140625,344.30999755859375,408100.0,-0.0010484168257169912,-3.851360407452084,-0.19277047522750254,71.08410048492182,64.89642443464612,-4.316462118462141,-13.755018358172094,-12.994371398956218,-20.660492230836212,9.747864982775013,7.17999267578125,10.563474263558078,11.269996643066406,-8.779297917901715,31.319291204034528,1.245349362582374,21.29464392355044,-14.42999267578125,69.47520610763293,-0.3213784225524563,10.024647280484048,12,-4.0449981689453125,-12.875,-17.94249725341797,-14.889999389648438,24.839996337890625,1,0.07585339214140574,-1.2972959254888525,343.3900146484375,2.034036750860334,335.19000244140625,-1.4343229737313272,334.0400085449219,0.07585339214140574 6165,2020-12-16,343.6199951171875,346.0,341.29998779296875,344.6300048828125,315100.0,0.0017199555140663403,1.5066731770833333,0.7890708819111651,69.8868914330907,65.96340067701206,-3.960654327314444,-13.141991594421313,-12.989188611096608,-20.77245540616599,10.747425586616815,4.70001220703125,10.579152165853259,10.668493652343727,-9.217300180889822,30.554287485577277,0.725596735726981,20.611390568960474,-12.942990112304699,72.31582551047545,2.3671731356619574,9.942896916616775,12,-4.6349945068359375,-13.464996337890625,-16.262489318847656,-15.479995727539062,23.02001953125,2,0.06012456770760255,-3.851360407452084,343.0299987792969,-1.2972959254888525,343.3900146484375,2.034036750860334,335.19000244140625,0.06012456770760255 6166,2020-12-17,346.6300048828125,346.7300109863281,342.260009765625,345.739990234375,360700.0,0.00875970493101974,7.2016350299568845,-0.8811941020062848,67.02349479747532,66.62516657663043,-6.197368325755178,-14.64732574673127,-15.805845375050694,-23.25093972728257,11.70728157459604,4.470001220703125,9.721720801232891,12.246502685546886,-7.223338490772278,31.71634386186605,2.511582097387304,21.98142327370647,-14.083700866699246,86.80793604382075,18.89688724064871,9.734920588159582,12,-7.6450042724609375,-16.475006103515625,-19.272499084472656,-18.490005493164062,2.220001220703125,3,0.0660069946643762,1.5066731770833333,343.6199951171875,-3.851360407452084,343.0299987792969,-1.2972959254888525,343.3900146484375,0.0660069946643762 6167,2020-12-18,357.80999755859375,358.010009765625,347.010009765625,347.6700134277344,932500.0,0.03225338983438819,1.0872848353239233,11.393053079138664,69.29840046757398,67.1261928134664,-16.907300024928873,-24.4262844016925,-26.759813581928654,-33.95402225535338,12.911878418305351,11.3800048828125,10.574891757690068,21.74199523925779,0.2830248788890799,43.2009655996265,11.012510059073406,32.47148041944217,-23.581324432373094,99.1208254635989,33.472866612969355,10.729485180184355,12,-14.504989624023438,-23.334991455078125,-30.452491760253906,-29.669998168945312,5.05999755859375,4,0.05824319186184268,7.2016350299568845,346.6300048828125,1.5066731770833333,343.6199951171875,-3.851360407452084,343.0299987792969,0.05824319186184268 6168,2020-12-21,355.95001220703125,357.8900146484375,344.2699890136719,351.7300109863281,635600.0,-0.005198248691354435,2.362966758470505,0.41617434171915957,65.02786610904077,66.89213187770885,-14.3524819703606,-20.656975627025986,-24.7964971606865,-31.68090228183877,14.028958176985062,13.620025634765625,10.787931714654405,17.99750976562501,-3.4964702806153696,39.49148981186539,7.250519742504821,28.744499788745202,-18.867578684082048,87.67208348400341,24.122295874442862,10.746990023120201,12,-12.645004272460938,-21.475006103515625,-27.795005798339844,-27.810012817382812,-1.58001708984375,0,0.04469721196491361,1.0872848353239233,357.80999755859375,7.2016350299568845,346.6300048828125,1.5066731770833333,343.6199951171875,0.04469721196491361 6169,2020-12-22,362.30999755859375,362.5799865722656,355.0,355.0,372300.0,0.01786763627883614,-1.0738684278641029,1.7322264085449195,77.0126369768565,68.53339455347664,-19.4623195342312,-24.418390759307385,-31.33302333488473,-37.60142511398226,15.377375079298005,7.579986572265625,10.678204096775971,21.912995910644554,1.0556300763278728,42.770361744961235,11.484312993486242,32.341678827802866,-22.716254886523473,98.73125456222044,33.62277259535435,10.428682917158328,12,-16.720001220703125,-25.550003051757812,-32.25499725341797,-34.16999816894531,5.630004882812557,1,0.033838452839387356,2.362966758470505,355.95001220703125,1.0872848353239233,357.80999755859375,7.2016350299568845,346.6300048828125,0.033838452839387356 6170,2020-12-23,362.2200012207031,369.8200073242188,362.1900024414063,364.7200012207031,398800.0,-0.0002483959551131676,-4.960946999499585,-0.34199737824275467,75.62293027211099,70.49178320270663,-16.801414909403093,-22.148200518461294,-31.535474695587652,-37.14195604724256,17.1301772933283,7.6300048828125,10.480726192630016,19.717999267578136,-1.0202537733683243,40.4562523085246,9.348872747104906,30.087125788051367,-19.408184402605514,72.42377802335533,7.407603502726516,10.369126520473223,12,-13.009994506835938,-21.839996337890625,-30.644996643066406,-34.08000183105469,12.899993896484375,2,0.015598238301152811,-1.0738684278641029,362.30999755859375,2.362966758470505,355.95001220703125,1.0872848353239233,357.80999755859375,0.015598238301152811 6171,2020-12-24,364.1700134277344,366.3299865722656,361.1300048828125,362.760009765625,209300.0,0.00538350229269402,-1.2269664830389408,-0.56400146484375,73.42690769432681,71.45360179188424,-15.676584373495473,-21.971990476958126,-33.76420622186026,-38.60441703528301,18.553015634245142,5.199981689453125,10.289602943278794,19.60301055908201,-1.1291630867731328,40.33518420493715,9.236923736154438,29.96909738200958,-17.036886128657386,77.88653680082828,15.086029250992155,10.366086822927581,12,-11.6300048828125,-23.790008544921875,-32.595008850097656,-36.03001403808594,5.899993896484432,3,0.006782549714772879,-4.960946999499585,362.2200012207031,-1.0738684278641029,362.30999755859375,2.362966758470505,355.95001220703125,0.006782549714772879 6172,2020-12-28,363.7200012207031,368.0,361.9400024414063,367.0799865722656,208700.0,-0.0012357201044521648,1.3307628202870774,-2.3829621453152394,75.35421287720737,71.52638234584492,-12.017797747743828,-19.919824409839293,-33.61356107043832,-37.720245885133636,19.782037755869233,6.059997558593693,11.003735458588892,17.487498474121082,-3.800493134003034,38.7754900822452,6.843502670059024,28.13149427818314,-12.956973117603468,76.1252378398585,13.145199923610555,10.643995804062047,12,-8.160003662109375,-23.339996337890625,-32.842498779296875,-35.58000183105469,13.69000244140625,0,-0.04088308332585888,-1.2269664830389408,364.1700134277344,-4.960946999499585,362.2200012207031,-1.0738684278641029,362.30999755859375,-0.04088308332585888 6173,2020-12-29,360.8500061035156,366.6900024414063,358.7200012207031,365.0,195800.0,-0.007890671691288209,1.1168665372472404,1.2351226158038147,71.59568349006344,71.58322490197176,-7.164017867541418,-16.079311473185157,-31.018623465095175,-34.47595531769747,20.409949806360924,7.970001220703182,12.265011331019139,13.478002929687477,-8.399698410787323,35.35570427016228,2.539152259450077,24.416853599924877,-7.037861325036886,39.47370588647122,-22.71344628320611,10.93885067023741,12,-5.290008544921875,-20.470001220703125,-30.397499084472656,-32.71000671386719,18.6300048828125,1,0.005597863321339158,1.3307628202870774,363.7200012207031,-1.2269664830389408,364.1700134277344,-4.960946999499585,362.2200012207031,0.005597863321339158 6174,2020-12-30,362.3200073242188,364.8599853515625,360.8699951171875,362.9599914550781,224700.0,0.004073718153912109,-1.2542263295373235,0.15421327038612614,84.66919849614209,73.22570346453304,-6.269253208583848,-16.71536794098205,-32.31802690851367,-35.51332771514461,20.730316312275132,4.009979248046875,13.222178459998304,13.874504089355526,-8.749977110411464,36.498985289122515,2.562263489472002,25.18674468923905,-5.946604538421639,32.43246958553887,-34.42460161043222,11.312240599883507,12,-6.279998779296932,-21.940002441406307,-35.60000610351568,-34.18000793457037,19.649993896484318,2,-0.02194196303357132,1.1168665372472404,360.8500061035156,1.3307628202870774,363.7200012207031,-1.2269664830389408,364.1700134277344,-0.02194196303357132 6175,2020-12-31,363.7999877929688,366.4700012207031,362.4200134277344,363.80999755859375,396500.0,0.004084732940032421,-1.9242227265716236,0.015640646607132064,86.27497223137719,75.36475651274435,-5.12457180512132,-16.782005989275547,-33.4683937840353,-36.490359207711606,21.211663376324548,4.149993896484318,12.925461543421534,13.910984802246162,-8.766554746240274,36.5885243507326,2.5722150280029723,25.24975457648935,-5.275128281024195,54.74124181566521,-16.931281834809475,11.338769774243204,12,-6.754989624023494,-21.96498107910162,-38.97748565673834,-35.65998840332037,22.590026855468693,3,0.011379919701353769,-1.2542263295373235,362.3200073242188,1.1168665372472404,360.8500061035156,1.3307628202870774,363.7200012207031,0.011379919701353769 6176,2021-01-04,357.6700134277344,373.7900085449219,353.75,362.3500061035156,521700.0,-0.01684984763859554,-2.2012743262743264,467.54268292948433,74.43481076103586,75.93546876757344,3.0576620198413593,-9.556588981805817,-26.941065071736148,-29.778440924498682,21.482970349418686,20.040008544921875,13.036496092403581,6.774510192871105,-15.37603645425969,28.9250568400019,-4.300763130694293,17.849783516436503,12.149993896484432,19.560936907522944,-54.23038120678396,11.075273323565392,1,1.3599853515625,-10.675003051757812,-34.230010986328125,-29.530014038085938,28.91998291015625,0,0.04878793590276431,-1.9242227265716236,363.7999877929688,-1.2542263295373235,362.3200073242188,1.1168665372472404,360.8500061035156,0.04878793590276431 6177,2021-01-05,359.8299865722656,360.5,353.7300109863281,356.7799987792969,400300.0,0.006039010997402672,2.08426716347357,-0.6517078132947298,70.57057125859257,76.5513248953014,1.3570674804698797,-10.99161607775443,-28.635575684783817,-31.441468814858183,21.391951316206303,6.769989013671875,13.397196788091037,8.116484069824196,-14.087718287059147,30.32068642670754,-2.9856171086174754,19.218585248265867,13.96002197265625,30.408655674657624,-40.41173434640547,11.102101178441682,1,3.930023193359375,-10.819976806640625,-37.22747802734375,-31.689987182617188,36.300018310546875,1,0.028457941622652028,-2.2012743262743264,357.6700134277344,-1.9242227265716236,363.7999877929688,-1.2542263295373235,362.3200073242188,0.028457941622652028 6178,2021-01-06,349.8999938964844,355.3500061035156,348.5299987792969,351.8500061035156,767200.0,-0.02759634562526092,-1.9083171744251115,-0.6393508234776171,56.9351988544642,74.32049843725783,11.553598744956162,-0.45404669627589556,-18.45680955819148,-21.16893888091556,20.988224182323474,11.29998779296875,13.671635894517692,-2.2140075683593636,-23.956308189470633,19.528293052751906,-13.08515787891497,8.657142742196243,23.8900146484375,5.423573189001112,-62.85846950658941,10.871150310555628,1,11.260009765625,1.295013427734375,-26.60749053955078,-21.759994506835938,53.70001220703125,2,0.07862249284223677,2.08426716347357,359.8299865722656,-2.2012743262743264,357.6700134277344,-1.9242227265716236,363.7999877929688,0.07862249284223677 6179,2021-01-07,365.0199890136719,366.1700134277344,352.6099853515625,352.6099853515625,410000.0,0.04321233318358009,-1.185338287622556,-6.364064602960969,66.70311059660854,73.329407362202,-3.5107509810503643,-14.444907907339257,-32.84997271875375,-35.82976931947417,21.15127686648621,16.27001953125,13.300531430916692,11.718988037109398,-10.124791354517697,33.56276742873649,0.7970983412958503,22.640877732922945,7.254418945312523,65.28101290291403,-2.3878917026292186,10.921889695813556,1,-3.8599853515625,-13.824981689453125,-40.014984130859375,-36.87998962402344,36.839996337890625,3,0.03961432909942553,-1.9083171744251115,349.8999938964844,2.08426716347357,359.8299865722656,-2.2012743262743264,357.6700134277344,0.03961432909942553 6180,2021-01-08,374.6600036621094,375.7799987792969,365.0,366.55999755859375,497700.0,0.026409552732950203,1.08510688534654,0.6526997351537314,69.82602497790717,72.92930928259982,-12.516860131286421,-22.056770101957056,-41.673870698248265,-45.016484281172666,22.128303746475872,10.779998779296875,13.637296468902207,19.353501892089866,-2.606421641865893,41.313425426045626,8.373540125112015,30.333463659067718,-26.1300048828125,95.88992617545871,29.376191729674147,10.979961766977867,1,-12.5050048828125,-22.470001220703125,-48.43999481201172,-46.52000427246094,19.239990234375,4,0.01951101662078214,-1.185338287622556,365.0199890136719,-1.9083171744251115,349.8999938964844,2.08426716347357,359.8299865722656,0.01951101662078214 6181,2021-01-11,373.3299865722656,375.0,369.0199890136719,371.6499938964844,291100.0,-0.0035499308088493553,1.3824652271179847,0.20740634689794704,62.754771135476794,71.52937131129642,-10.896769420676321,-18.585196316728798,-39.070520619887816,-43.285957587045914,23.48289769331184,5.980010986328125,12.742405303279952,16.058985900878895,-4.897253211970394,37.015225013728184,5.58086634445425,26.53710545730354,-24.254987792968734,91.00912951548165,27.43771123397392,10.478119556424653,1,-11.17498779296875,-21.139984130859375,-47.10997772216797,-45.18998718261719,16.480010986328125,0,0.03498253166342913,1.08510688534654,374.6600036621094,-1.185338287622556,365.0199890136719,-1.9083171744251115,349.8999938964844,0.03498253166342913 6182,2021-01-12,373.2699890136719,375.8500061035156,370.5700073242188,371.3800048828125,760800.0,-0.00016070918691701852,-2.008564100334804,1.1249954586739328,64.6680150789224,70.75963037672518,-10.437231310316747,-16.365114734519523,-37.802545055427004,-42.806724095658126,25.11004713230145,5.279998779296818,12.01518186406895,14.094989013671864,-5.2735784447691,33.46355647211283,4.41070528445141,23.779272742892317,-23.66089023437496,90.55630893789474,28.792811353172375,9.684283729220473,1,-11.079986572265625,-21.04498291015625,-47.04998016357422,-44.92498779296875,22.100006103515625,1,0.035684645742390275,1.3824652271179847,373.3299865722656,1.08510688534654,374.6600036621094,-1.185338287622556,365.0199890136719,0.035684645742390275 6183,2021-01-13,375.5799865722656,378.8500061035156,366.489990234375,370.9400024414063,464700.0,0.006188543484831666,1.211089486197512,2.4550386720705,62.0658290004334,68.248144877202,-11.664717530309474,-17.01208914793517,-38.64391426212774,-44.82014840606223,25.72468411353959,12.360015869140625,11.444110643831436,14.795487976074241,-4.399192114086645,33.99016806623513,5.198147930993798,24.392828021154685,-24.921251499999983,87.53804517854049,29.192832386447805,9.597340045080443,1,-11.889984130859375,-21.85498046875,-48.89997863769531,-47.2349853515625,7.620025634765625,2,0.054715424264473844,-2.008564100334804,373.2699890136719,1.3824652271179847,373.3299865722656,1.08510688534654,374.6600036621094,0.054715424264473844 6184,2021-01-14,369.0499877929688,378.3599853515625,367.6099853515625,376.0,457700.0,-0.01738643967399034,-1.1871782931296762,-1.4978525811776993,55.5591655377193,64.83527746679557,-4.559116943121296,-8.888507058483299,-30.912039002431015,-37.96754250765974,26.135157138082622,10.75,10.670979911812651,6.964489746093818,-10.623268193525519,24.552247685713155,-1.8293892237158502,15.758368715903487,-16.699776458828183,29.241776232436283,-26.193924619557112,8.793878969809663,1,-5.359985351562557,-15.324981689453182,-41.35748291015631,-40.70498657226568,6.510009765624943,3,0.09361880355874397,1.211089486197512,375.5799865722656,-2.008564100334804,373.2699890136719,1.3824652271179847,373.3299865722656,0.09361880355874397 6185,2021-01-15,364.2799987792969,370.5700073242188,362.2200012207031,368.8500061035156,498100.0,-0.012925048561030716,1.084892864762702,0.6575538557465211,50.085591794587295,62.12980869274573,0.31974696243969447,-2.6259983797154973,-25.121694342637056,-32.91138381864852,26.43138390694032,8.350006103515682,10.129842103728834,1.161500549316429,-14.13771227412093,16.460713372753787,-6.4881058624022785,8.811106961035136,-10.339799758993763,12.387233636490425,-38.5476121869232,7.649606411718683,1,-0.589996337890625,-10.55499267578125,-34.202491760253906,-34.68499755859375,21.089996337890625,4,0.10316236603216278,-1.1871782931296762,369.0499877929688,1.211089486197512,375.5799865722656,-2.008564100334804,373.2699890136719,0.10316236603216278 6186,2021-01-19,369.510009765625,370.760009765625,365.2699890136719,367.2699890136719,375500.0,0.014357118161452576,1.316454310749995,-0.4901569282136895,54.193838741664905,60.31017174642043,-3.413057867601026,-6.381175050663785,-29.679592724585746,-37.84170672831556,26.689379877236018,6.480010986328125,9.091392473769702,5.2475112915038835,-8.165909815406735,18.660932398414502,-1.4591992619514258,11.954221844959193,-14.075222320329146,43.83647867990869,-3.7503532683153864,6.706710553455322,1,-5.82000732421875,-15.785003662109375,-36.80250549316406,-39.915008544921875,-31.050018310546875,1,0.06600628801999053,1.084892864762702,364.2799987792969,-1.1871782931296762,369.0499877929688,1.211089486197512,375.5799865722656,0.06600628801999053 6187,2021-01-20,378.6499938964844,380.760009765625,371.4700012207031,371.8900146484375,334900.0,0.024735416874516414,-1.4447371274148018,3.017819920709527,61.81939250101724,60.85285992937077,-10.731175827486709,-14.629910326455615,-37.998385398763276,-46.70548813160883,26.408746625587575,11.25,8.032138443083227,13.345495605468727,-1.1514684803719888,27.842459691309443,6.097013562548398,20.593977648389057,-21.810293331695334,88.6191213772738,38.35342556754094,7.248482042920351,1,-11.964996337890625,-23.969985961914062,-44.81249237060547,-49.05499267578125,-37.660003662109375,2,0.02947313836524268,1.316454310749995,369.510009765625,1.084892864762702,364.2799987792969,-1.1871782931296762,369.0499877929688,0.02947313836524268 6188,2021-01-21,371.8599853515625,380.2099914550781,371.739990234375,379.5700073242188,364900.0,-0.017932150150194226,-1.130814645344061,-1.1405392960169105,55.91663720391827,59.65436288573852,-0.557145977489597,-6.942813938797315,-30.721564543767386,-39.68968787693018,26.4518739091682,8.470001220703125,7.750358387463791,5.759988403320335,-8.315604395539879,19.83558120218055,-1.2778079961098001,12.79778480275047,-13.10666005070658,51.99557544702306,-0.5041790115480183,7.037796399430112,1,-0.3699798583984375,-13.8499755859375,-38.05998229980469,-42.264984130859375,-25.75,3,0.0632227469793456,-1.4447371274148018,378.6499938964844,1.316454310749995,369.510009765625,1.084892864762702,364.2799987792969,0.0632227469793456 6189,2021-01-22,374.5700073242188,375.8299865722656,370.7900085449219,371.2300109863281,661400.0,0.007287748290782714,-1.3886144878905995,-0.4332019220873847,56.57912201815022,58.182484779098864,-1.9780492495123099,-9.156722866983387,-32.63470504911555,-42.2256435741844,26.120301317332135,5.03997802734375,7.814408336188308,7.857009887695369,-6.586656168726108,22.300675944116847,0.6351768594846021,15.078842915906137,-14.05614726618137,66.61273145366677,13.80180509014987,7.221833028210747,1,-3.0800018310547443,-13.540008544921932,-40.770004272460994,-44.97500610351568,-38.24002075195318,4,0.023039764834514642,-1.130814645344061,371.8599853515625,-1.4447371274148018,378.6499938964844,1.316454310749995,369.510009765625,0.023039764834514642 6190,2021-01-25,367.8699951171875,377.6499938964844,364.510009765625,376.5899963378906,525400.0,-0.01788720953632561,1.4243521346827888,-2.610781671158985,56.18780637447749,57.45282202787672,4.087338119748551,-2.120440306498267,-24.90780505019484,-35.42548291510218,25.012663293459543,13.139984130859375,9.185438920822207,0.8744979858398665,-13.419395303886688,15.168391275566421,-6.272448659023439,8.021444630703172,-5.736443082543076,20.676832932692307,-34.83882583245271,7.146946644863287,1,3.6200103759765625,-6.839996337890625,-33.29999542236328,-38.274993896484375,-48.010009765625,0,0.020904130653429664,-1.3886144878905995,374.5700073242188,-1.130814645344061,371.8599853515625,-1.4447371274148018,378.6499938964844,0.020904130653429664 6191,2021-01-26,366.6400146484375,369.8699951171875,362.9700012207031,368.1199951171875,661600.0,-0.003343519409236384,1.7710927541915875,0.16972250706068867,54.17844296352609,56.28731401505491,4.770184863603561,-0.7335343269434702,-22.95128441703315,-34.17940930758823,23.91491932902451,6.899993896484375,8.595326069699865,-0.47898254394533524,-14.7126420199952,13.75467693210453,-7.595812281970268,6.637847194079598,14.1199951171875,20.62963274282391,-36.48959551803445,7.116829738024945,1,4.8499908447265625,-5.1300048828125,-32.07001495361328,-37.045013427734375,-60.480010986328125,1,0.051085478181397415,1.4243521346827888,367.8699951171875,-1.3886144878905995,374.5700073242188,-1.130814645344061,371.8599853515625,0.051085478181397415 6192,2021-01-27,348.8500061035156,364.9800109863281,345.45001220703125,362.2099914550781,480100.0,-0.04852173203729626,1.0666638678800484,9.027136258660509,49.41243012724135,54.88138080692246,20.93329538774816,16.74379514253951,-4.454972484440191,-16.583571879070405,22.598632582868014,21.19000244140625,6.367121669882181,-17.525491333007835,-33.899302701236195,-1.1516799647794755,-25.712397017121987,-9.338585648893684,31.554203491210956,9.78134616313218,-51.65143005848172,8.186905684114171,1,14.2550048828125,13.664993286132812,-14.280006408691406,-19.2550048828125,-40.82000732421875,2,-0.029783616071815233,1.7710927541915875,366.6400146484375,1.4243521346827888,367.8699951171875,-1.3886144878905995,374.5700073242188,-0.029783616071815233 6193,2021-01-28,362.8699951171875,369.5400085449219,352.92999267578125,353.3599853515625,420300.0,0.04018916086678148,-2.2034761215288814,-0.7118278587418339,48.78187356770596,54.128348365809856,5.49908094128358,3.038693315579849,-17.738508719094852,-30.42358411894776,21.482340952186867,20.69000244140625,5.2252386776245885,-3.60650177001952,-19.861292436741337,12.648288896702297,-11.7338971033804,4.52089356334136,16.13604658203127,54.099356571566126,-6.563815806518214,8.127395333360905,1,0.235015869140625,-0.3549957275390625,-23.97998809814453,-33.2349853515625,-69.32000732421875,3,-0.0602970903553115,1.0666638678800484,348.8500061035156,1.7710927541915875,366.6400146484375,1.4243521346827888,367.8699951171875,-0.0602970903553115 6194,2021-01-29,354.3699951171875,360.8500061035156,351.8699951171875,357.1600036621094,464700.0,-0.023424367168343507,-1.3055201889815602,-0.29337599157959593,38.353802750189985,52.82481624976572,13.072443482814492,11.502288648595254,-8.407045247231622,-21.616685964866292,20.33981988119104,11.0,3.6665775735395982,-11.709001159667991,-28.761041556830264,5.343039237494281,-20.235021358249128,-3.182980961086855,23.293805402343764,27.70182603264624,-27.327870279283278,8.526020198581122,1,8.735015869140625,8.735015869140625,-15.479988098144531,-24.7349853515625,-46.3699951171875,4,-0.023308998728556185,-2.2034761215288814,362.8699951171875,1.0666638678800484,348.8500061035156,1.7710927541915875,366.6400146484375,-0.023308998728556185 6195,2021-02-01,367.9400024414063,370.42999267578125,356.2699890136719,358.1000061035156,436700.0,0.038293330448960106,-1.0977735781666438,-3.526869606116643,47.28737604442453,52.0574315056279,0.08516107935935224,-1.8357775876455094,-20.87791608308754,-34.596584342381846,19.00591637753244,16.05999755859375,2.397619395505785,1.6540054321289404,-15.382054566505303,18.690065430763184,-6.864024567188153,10.172035431446034,8.435246545624977,90.03205692058116,37.919601948624965,8.51802999931711,2,-4.834991455078182,-4.834991455078182,-26.765007019043026,-36.020004272460994,-57.85000610351568,0,-0.08591078887698411,-1.3055201889815602,354.3699951171875,-2.2034761215288814,362.8699951171875,1.0666638678800484,348.8500061035156,-0.08591078887698411 6196,2021-02-02,375.1199951171875,377.989990234375,369.9700012207031,369.9700012207031,300400.0,0.019514031168504475,-2.1145625314805487,0.5233735582454837,50.86879218667458,50.8406981373676,-6.945793017606775,-8.054384057855486,-26.794649466667693,-41.321390082109076,18.9782477251425,10.049987792968693,2.135939601707662,7.961499023437511,-9.003847221566218,24.92684526844124,-0.5211740990643534,16.444172145939376,-29.66998291015625,91.18009509786452,42.115804260368535,8.482673122501863,2,-12.289993286132812,-12.014984130859375,-30.324989318847656,-39.579986572265625,-52.47998046875,1,-0.14731288783569585,-1.0977735781666438,367.9400024414063,-1.3055201889815602,354.3699951171875,-2.2034761215288814,362.8699951171875,-0.14731288783569585 6197,2021-02-03,370.0700073242188,376.989990234375,369.8200073242188,376.6700134277344,254700.0,-0.01346232634544331,-1.0197117595732863,-1.28155610204141,47.47734654373943,49.90299917512551,-3.621731303009028,-2.3166825995484146,-20.711656624569912,-35.79896644624017,18.946123416612025,7.169982910156193,2.547590322420092,2.399510192871162,-14.249726030165334,19.048746415907658,-5.925107918647086,10.72412830438941,-23.96919555664067,69.67846711064398,24.428259921951238,8.324618111518248,2,-8.350006103515682,-6.964996337890682,-23.61000061035162,-34.52999877929693,-53.19000244140631,2,-0.17269706379127825,-2.1145625314805487,375.1199951171875,-1.0977735781666438,367.9400024414063,-1.3055201889815602,354.3699951171875,-0.17269706379127825 6198,2021-02-04,377.4100036621094,377.6300048828125,370.75,372.5899963378906,265100.0,0.019834075155028774,1.615966581573451,-0.7303034646666945,53.799316807831026,49.59413192953449,-11.27762874477861,-7.894795346096316,-26.723144442845523,-42.56571825307674,19.573412796418317,7.559997558593693,2.4201716319674347,8.364006042480469,-6.559752745558569,23.287764830519507,0.9021266484609214,15.825885436500016,-30.67140832519533,97.77953031896249,48.4180810854393,7.461879394019522,2,-15.69000244140625,-14.30499267578125,-29.44000244140625,-41.8699951171875,-51.70001220703125,3,-0.18383191809861932,-1.0197117595732863,370.0700073242188,-2.1145625314805487,375.1199951171875,-1.0977735781666438,367.9400024414063,-0.18383191809861932 6199,2021-02-05,379.4800109863281,384.6600036621094,377.42999267578125,379.7200012207031,347500.0,0.005484770684753837,-2.33178168112844,-0.04979042939813349,57.081630250504595,49.693445693537505,-14.0560514461622,-9.302914758968313,-27.257167193660393,-44.164697633186734,19.484206515815227,7.25,0.8640391682046697,9.711012268066384,-5.781726374656785,25.20375091078955,1.964642946704771,17.457381589427996,-32.116387751464856,81.75417399417813,26.570826724182893,7.746369321361588,2,-14.425003051757812,-14.425003051757812,-31.510009765625,-43.94000244140625,-48.70001220703125,4,-0.2264415007526055,1.615966581573451,377.4100036621094,-1.0197117595732863,370.0700073242188,-2.1145625314805487,375.1199951171875,-0.2264415007526055 6200,2021-02-08,381.9700012207031,383.760009765625,379.4800109863281,381.1099853515625,428900.0,0.006561584700872869,-1.0776871625074997,-3.5835452695829093,55.957158660786476,49.891080771010884,-16.02032885956993,-11.8233690354715,-28.36656375708327,-46.26994140215368,18.696695296852496,4.279998779296875,0.32412868801009154,11.835502624511719,-4.466833308103446,28.137838557126884,3.6843346582041363,19.9866705908193,-33.11452276875002,81.8732944391776,24.21140128685073,8.151167966307575,2,-16.914993286132812,-16.914993286132812,-33.75999450683594,-46.42999267578125,-53.600006103515625,0,-0.19365395445796563,-2.33178168112844,379.4800109863281,1.615966581573451,377.4100036621094,-1.0197117595732863,370.0700073242188,-0.19365395445796563 6201,2021-02-09,386.3900146484375,387.9200134277344,381.5199890136719,382.0,238800.0,0.011571624508754264,-1.3925161143117906,5.1045740037614,53.875435370496966,50.38697024248373,-19.38245834599536,-16.0370172510452,-31.41481200392866,-50.11081957543411,17.980749328645867,6.4000244140625,-0.41443046536289785,15.602514648437477,-2.2146366811768985,33.41966597805185,6.693938983630289,24.511090313244665,-36.10235518807815,91.54697092063574,36.23944031774889,8.908575664807174,2,-16.495010375976562,-19.705001831054688,-36.95001220703125,-50.850006103515625,-64.9000244140625,1,-0.19746891849668924,-1.0776871625074997,381.9700012207031,-2.33178168112844,379.4800109863281,1.615966581573451,377.4100036621094,-0.19746891849668924 6202,2021-02-10,386.5899963378906,390.30999755859375,383.3500061035156,388.9700012207031,364300.0,0.0005175643310426636,1.7509860921800176,-0.5421405333259183,57.896436539822545,51.39969946160779,-15.272059418319373,-16.008706586447488,-30.455496081930278,-49.58075946526094,17.2296487270721,6.959991455078125,-0.6097039226388006,15.136495971679665,-4.017048134535571,34.2900400778949,5.559723918572047,24.713268024787283,-34.044395639488755,80.98158647740357,24.211853038129057,9.576772053107632,2,-15.5,-18.709991455078125,-33.577491760253906,-49.06498718261719,-62.339996337890625,2,-0.16542068417507372,-1.3925161143117906,386.3900146484375,-1.0776871625074997,381.9700012207031,-2.33178168112844,379.4800109863281,-0.16542068417507372 6203,2021-02-11,396.1300048828125,396.6199951171875,390.3900146484375,390.3900146484375,319500.0,0.024677329044447527,-1.1707285951256858,-2.41175565471611,60.7692321763276,53.890302731178636,-21.90111872147145,-25.223440376019198,-38.948068976852994,-58.26716454021863,17.12815269153773,10.029998779296875,-0.2066678986500392,23.64900360107424,1.580385633197693,45.71762156895079,12.614694617135967,34.683312585012516,-40.5632524355953,97.44663797792047,40.19022393856852,11.034308983938272,2,-19.685012817382812,-25.095001220703125,-39.7449951171875,-58.60499572753906,-61.27001953125,3,-0.20006058370520208,1.7509860921800176,386.5899963378906,-1.3925161143117906,386.3900146484375,-1.0776871625074997,381.9700012207031,-0.20006058370520208 6204,2021-02-12,403.6000061035156,404.1600036621094,395.1300048828125,397.6400146484375,340600.0,0.01885744863712846,1.550851950671776,1.0383278040066353,67.71092670060605,56.15958613742102,-24.19815248571757,-31.592067216042608,-45.352180701987265,-64.89708388189143,17.190411574611804,9.029998779296875,2.4147290169654525,29.391503906250023,3.3943423624760385,55.38866545002401,16.39292313436306,42.390084678136986,-43.927929389301426,97.73096545874067,34.36665798293516,12.998580771886987,2,-16.610000610351562,-28.794998168945312,-47.42250061035156,-66.07499694824219,-70.07000732421875,4,-0.19298814041261492,-1.1707285951256858,396.1300048828125,1.7509860921800176,386.5899963378906,-1.3925161143117906,386.3900146484375,-0.19298814041261492 6205,2021-02-16,401.8599853515625,413.1900024414063,400.80999755859375,404.8900146484375,386600.0,-0.0043112505590667816,-3.82650803093399,-0.5083949062197576,67.37027471237381,57.99308419583205,-19.15492902123333,-28.34558684806234,-42.35366438944436,-62.41836538905261,18.121551488123433,12.380004882812557,4.296039495210607,25.772483825683594,-2.5330503572295697,54.07801800859676,11.61971673422704,39.92525091714015,-36.84935740360089,64.22477964621969,-4.357420211375484,14.152767091456571,2,-10.354980468749943,-22.53997802734375,-45.68247985839844,-64.33497619628906,-71.489990234375,1,-0.1768774925676716,1.550851950671776,403.6000061035156,-1.1707285951256858,396.1300048828125,1.7509860921800176,386.5899963378906,-0.1768774925676716 6206,2021-02-17,393.8999938964844,397.6499938964844,388.3900146484375,397.6499938964844,290900.0,-0.019807872754771583,3.9386555989583334,1.2376117959874304,74.60403812114366,61.00716103776586,-9.220477347185522,-19.462524599993912,-33.28586720338069,-53.5526469687901,18.56919409256858,13.469970703125,8.038081700943735,16.592993164062477,-12.606838958226376,45.79282528635133,1.9930771029180505,31.192909225206904,-22.144253519440497,35.35519131271617,-38.9850951349717,14.599916061144434,2,-1.92999267578125,-14.579986572265625,-36.72749328613281,-55.37998962402344,-66.01998901367188,2,-0.16636202029624292,-3.82650803093399,401.8599853515625,1.550851950671776,403.6000061035156,-1.1707285951256858,396.1300048828125,-0.16636202029624292 6207,2021-02-18,389.80999755859375,391.5499877929688,383.3999938964844,390.4599914550781,358100.0,-0.010383336890747663,4.759740329763755,0.17333170572916667,66.50331049562467,62.41871589196515,-2.2751500446609043,-15.276831468591354,-28.30392133092346,-48.60121082586409,18.009565052737845,10.5,10.02238468630543,11.944996643066418,-17.784618029552632,41.67461131568547,-2.9198106932431074,26.809803979375943,-12.253460492539148,21.517293801522047,-53.09550574262174,14.864807336309536,2,5.5,-10.489990234375,-32.63749694824219,-51.28999328613281,-46.850006103515625,3,-0.17526489251715338,3.9386555989583334,393.8999938964844,-3.82650803093399,401.8599853515625,1.550851950671776,403.6000061035156,-0.17526489251715338 6208,2021-02-19,395.3699951171875,400.6000061035156,390.0899963378906,391.20001220703125,443500.0,0.014263352898633563,-2.2895103826389285,-6.415418564251842,76.05490837356191,64.5268579056382,-5.609505554442478,-20.011194502339606,-32.83803614789417,-53.3824373604167,17.621410093493612,10.790008544921875,11.327252027905786,16.329493713378895,-14.24747053607615,46.90645796283394,1.0410115886513722,31.617975838106418,-12.82477289858366,40.18126145433267,-38.69800519845755,15.288482124727519,2,0.9650115966796875,-16.04998779296875,-38.16249084472656,-56.81498718261719,-53.139984130859375,4,-0.17988212559252903,4.759740329763755,389.80999755859375,3.9386555989583334,393.8999938964844,-3.82650803093399,401.8599853515625,-0.17988212559252903 6209,2021-02-22,383.20001220703125,393.6099853515625,382.0299987792969,393.6099853515625,396400.0,-0.03078125062714754,1.224787021347702,-2.4964066685206596,59.873198778980445,64.9619734743264,7.983167712122224,-7.548540849667404,-19.742769637560173,-40.60256666002317,17.06740758426166,13.339996337890625,13.340141164829902,3.7280105590820085,-26.826887029139186,34.2829081473032,-11.549438235028617,19.005459353192634,29.989990234375057,3.7548565154923637,-70.66862203469894,15.2774487941106,2,14.154983520507812,-3.8800048828125,-24.492507934570312,-43.14500427246094,-51.30999755859375,0,-0.1261482915333314,-2.2895103826389285,395.3699951171875,4.759740329763755,389.80999755859375,3.9386555989583334,393.8999938964844,-0.1261482915333314 6210,2021-02-23,375.55999755859375,378.4700012207031,364.8500061035156,378.0,427100.0,-0.019937407111328187,7.059157065982881,0.23439084880714364,50.28299620316372,64.56281356684494,16.336231950559238,0.7348024463578895,-11.03021012006684,-32.40223585894779,16.82313451329926,18.350006103515625,13.890340460579353,-4.29650421142577,-34.4272676655317,25.83425924268016,-19.361885938478736,10.768877515627196,37.00680480957038,29.95801805616259,-40.59659735036611,15.065381727052973,2,13.460006713867188,3.760009765625,-16.852493286132812,-35.50498962402344,-36.0,1,-0.11191287424784768,1.224787021347702,383.20001220703125,-2.2895103826389285,395.3699951171875,4.759740329763755,389.80999755859375,-0.11191287424784768 6211,2021-02-24,385.3699951171875,386.67999267578125,365.0499877929688,371.6700134277344,417700.0,0.026120986320070427,1.6507396596312758,-5.614740976061235,59.27271987452649,64.71573393736759,7.114493568013927,-8.010761244420678,-19.615115558344087,-41.71245057505308,16.954364824283864,21.630004882812443,14.169109111903708,4.576994323730446,-24.983047246252966,34.13703589371386,-10.203026461261231,19.357015108722123,25.288135400390672,57.39857066761363,-12.718830824919358,14.780020784991697,2,3.6500091552734375,-6.04998779296875,-26.662490844726562,-43.71998596191406,-33.519989013671875,2,-0.14271998520091067,7.059157065982881,375.55999755859375,1.224787021347702,383.20001220703125,-2.2895103826389285,395.3699951171875,-0.14271998520091067 6212,2021-02-25,338.4599914550781,369.70001220703125,336.8299865722656,354.3999938964844,1245400.0,-0.12172718233510749,-2.4239588267270236,-1.1635053829070148,34.04603511508779,61.74648981945205,51.941482419867384,40.13887910289941,27.96306721618248,5.308759495344134,17.438634611262515,48.540008544921875,13.285763197362542,-41.813508605957054,-73.98692824441298,-9.640088967501129,-57.90021842518502,-25.72679878672909,70.36581408593753,2.556067717705071,-61.415914616796435,16.086709819227956,2,36.55000305175781,36.55000305175781,20.247512817382812,6.4350128173828125,24.300018310546875,3,-0.0312591941126662,1.6507396596312758,385.3699951171875,7.059157065982881,375.55999755859375,1.224787021347702,383.20001220703125,-0.0312591941126662 6213,2021-02-26,340.989990234375,349.0199890136719,337.9800109863281,340.9599914550781,871800.0,0.007475030559506157,-2.6861610258866206,-0.0018819808470636886,34.29363374871079,58.033457269241474,45.55826410080914,37.82494309126383,25.880071415462282,3.116893658835238,18.41506075682659,11.03997802734375,12.304061484282556,-38.18950958251952,-74.12289195847808,-2.2561272065609614,-56.1562007704988,-20.22281839454024,63.516066168515636,7.326530030899183,-52.14907685244027,17.966691187979283,2,34.02000427246094,34.02000427246094,19.69251251220703,4.860015869140625,17.430023193359375,4,0.005777299267198721,-2.4239588267270236,338.4599914550781,1.6507396596312758,385.3699951171875,7.059157065982881,375.55999755859375,0.005777299267198721 6214,2021-03-01,346.1099853515625,352.489990234375,345.04998779296875,347.3900146484375,723900.0,0.015015089192701447,-3.376440598858292,-42.66937945066124,35.67433092845266,54.51168573769467,35.11882668425142,33.786659573120176,21.287396463715538,-1.6683281083261363,19.260271283771672,11.5,10.851545481860683,-32.65651397705079,-69.95448267608361,4.641454721982029,-51.3054983265672,-14.007529627534382,54.335506861490614,18.615842814595787,-36.45576730707855,18.6489843495164,3,22.605010986328125,28.900009155273438,18.64002227783203,-0.259979248046875,9.230010986328125,0,-0.011210235270424973,-2.6861610258866206,340.989990234375,-2.4239588267270236,338.4599914550781,1.6507396596312758,385.3699951171875,-0.011210235270424973 6215,2021-03-02,336.3299865722656,350.7799987792969,334.9100036621094,350.05999755859375,566300.0,-0.028256910211252095,1.0922849136274848,10.726325576959756,30.822850026853686,49.64710928277357,38.69505520346621,43.29695031837247,31.472922912271486,8.511129293463455,20.36319130815867,15.8699951171875,7.78708747972405,-40.85601196289065,-82.51020908005808,0.7981851542767799,-61.68311052147436,-20.028913404306934,60.298575302340225,2.7428688651667446,-45.74380205066258,20.82709855858371,3,31.425018310546875,37.72001647949219,29.930015563964844,9.52001953125,25.910003662109375,1,-0.01320123718101518,-3.376440598858292,346.1099853515625,-2.6861610258866206,340.989990234375,-2.4239588267270236,338.4599914550781,-0.01320123718101518 6216,2021-03-03,319.8599853515625,333.7900085449219,317.54998779296875,333.7900085449219,790900.0,-0.04896976742561221,1.3316573887249457,1.0145675198097377,27.27024759798047,45.28788007192422,48.67689052947196,58.40942404420326,48.068393593805354,25.06645000111081,21.178164516987902,18.779998779296875,2.464984182075682,-54.56301269531252,-103.49026833585856,-5.635757054766486,-79.02664051558554,-30.099384875039505,71.83109186604361,4.429523446149813,-38.29659977614429,24.46362782027303,3,39.21501159667969,45.510009765625,46.40001678466797,25.990020751953125,46.84002685546875,2,0.06158948636660089,1.0922849136274848,336.3299865722656,-3.376440598858292,346.1099853515625,-2.6861610258866206,340.989990234375,0.06158948636660089 6217,2021-03-04,306.1600036621094,321.7699890136719,301.69000244140625,318.989990234375,841300.0,-0.04283118338292702,1.1837959651710994,0.9210312426745885,20.198737285772935,39.081638839947665,55.052653304181604,70.70080085242205,61.37681694661387,38.722815551726285,22.26751001971528,20.079986572265625,-3.5918416264755706,-65.06749420166017,-122.75554109306131,-7.379447310259025,-93.91151764736077,-36.22347075595957,78.11696461303302,8.79921711579982,-25.88957498433834,28.844023445700575,3,41.489990234375,51.279998779296875,60.340003967285156,39.69000244140625,60.77999877929693,3,0.14923569994411023,1.3316573887249457,319.8599853515625,1.0922849136274848,336.3299865722656,-3.376440598858292,346.1099853515625,0.14923569994411023 6218,2021-03-05,308.0299987792969,312.57000732421875,292.7900085449219,311.92999267578125,940300.0,0.006107901407171656,6.6370309710791275,0.3039749008712861,17.124174964957803,34.331747305056254,44.13149013785079,66.79092927174582,59.188881975752,36.76726319810723,23.469174715488688,19.779998779296875,-10.219359981822322,-59.72849884033201,-123.83794036667791,4.380942686013896,-91.78321960350496,-27.673778077159056,66.33653359579716,25.527629662686092,-1.1377280114723796,32.054720763172945,3,31.705001831054688,44.96000671386719,54.780006408691406,37.82000732421875,62.989990234375,4,0.17767753531545516,1.1837959651710994,306.1600036621094,1.3316573887249457,319.8599853515625,1.0922849136274848,336.3299865722656,0.17767753531545516 6219,2021-03-08,293.54998779296875,311.94000244140625,292.8299865722656,307.4700012207031,726600.0,-0.04700844412463556,-1.4882807455341267,3.5692397981141673,15.744189709769259,30.494102139123537,49.79363048560646,78.52944491781977,72.9711061786445,50.90037082549617,24.16594706549115,19.110015869140625,-16.38004548409043,-69.91200866699216,-141.76406127171612,1.9400439377317866,-105.83803496935411,-33.98598236463022,69.3958312459012,1.3105352233640808,-19.75268611108991,35.92602630236197,3,46.18501281738281,59.44001770019531,69.26001739501953,52.300018310546875,73.07000732421875,0,0.2209845966013677,6.6370309710791275,308.0299987792969,1.1837959651710994,306.1600036621094,1.3316573887249457,319.8599853515625,0.2209845966013677 6220,2021-03-09,308.0,312.8800048828125,297.760009765625,300.010009765625,759500.0,0.04922504788936455,-1.4211380206806232,-0.5739929976256821,23.9032686520586,26.564163114404884,27.661292307332303,61.40174775593255,57.979732035468885,36.12887268615884,24.873848827138836,19.33001708984375,-24.152317894008547,-51.76349639892578,-127.13320511082509,23.606212312973526,-89.44835075487543,-14.078642042976128,45.12400556971721,37.097540134336896,17.10511578665141,37.684854355949646,3,23.245010375976562,44.99000549316406,55.105010986328125,37.850006103515625,66.6199951171875,1,0.15370128681133322,-1.4882807455341267,293.54998779296875,6.6370309710791275,308.0299987792969,1.1837959651710994,306.1600036621094,0.15370128681133322 6221,2021-03-10,310.0899963378906,316.8999938964844,308.20001220703125,310.6300048828125,737100.0,0.006785702395748716,-3.0277909252103394,-0.06758563265804993,25.482836817289268,25.612696636871718,15.388064298644736,56.18298875276821,55.29863365142177,33.7248428691164,25.177832283011558,8.899993896484375,-30.030819436598335,-45.858499145507835,-123.2504845911206,31.533486300104926,-84.55449186831424,-7.162506422701426,34.587249648355225,59.69634041549426,38.24870607047734,38.69599272280638,3,12.550003051757812,42.90000915527344,53.0150146484375,35.760009765625,63.839996337890625,2,0.16817696317961506,-1.4211380206806232,308.0,-1.4882807455341267,293.54998779296875,6.6370309710791275,308.0299987792969,0.16817696317961506 6222,2021-03-11,322.6400146484375,325.44000244140625,317.7300109863281,317.7300109863281,730900.0,0.04047218052423629,-2.140523708597746,-9.092455495902797,28.55458591515837,24.975024655365893,0.4000596160050236,40.68214483867922,42.305665818290095,20.925790256763776,25.0807675524651,15.350006103515625,-34.66257364352117,-30.110981750488293,-107.45680872774437,47.23484522676779,-68.7838952391163,8.56193173813972,14.773018096023009,91.4242318027807,69.35772529021256,38.67291348862804,3,-1.52587890625e-05,30.349990844726562,40.327491760253906,23.209991455078125,41.829986572265625,3,0.13656085903232884,-3.0277909252103394,310.0899963378906,-1.4211380206806232,308.0,-1.4882807455341267,293.54998779296875,0.13656085903232884 6223,2021-03-12,316.8800048828125,319.2799987792969,314.1099853515625,316.55999755859375,547600.0,-0.017852744557742994,1.0195384211906635,0.065174559173602,29.676393285386055,24.308587139469605,2.66015270968353,42.37301030643778,47.63918426114185,26.432358429265832,24.57962379629949,8.530029296875,-41.686658632185754,-31.90849151611326,-108.00711457106496,44.19013153883844,-69.95780304358914,6.140820011362621,14.285804473712574,73.75040357863115,47.32827200714553,38.04931152747586,3,4.904998779296875,36.11000061035156,45.532501220703125,28.970001220703125,48.05999755859381,4,0.15797777324923623,-2.140523708597746,322.6400146484375,-3.0277909252103394,310.0899963378906,-1.4211380206806232,308.0,0.15797777324923623 6224,2021-03-15,325.7099914550781,325.8900146484375,314.7699890136719,314.7699890136719,496700.0,0.027865395216498667,-1.0329109969259265,34.18672515735266,34.8341940212288,24.754292027733506,-10.468793731036442,28.88969351320668,38.429128470992225,17.612780728703854,23.388348086779327,11.120025634765625,-42.03624722160862,-19.18400421142576,-91.34205460204714,52.974046179195625,-55.26302940673645,16.895020983884933,-32.91998291015625,99.36003141802023,70.35370020962606,36.07902519531069,3,-12.41998291015625,27.280014038085938,36.7025146484375,20.1400146484375,40.170013427734375,0,0.13911147569092264,1.0195384211906635,316.8800048828125,-2.140523708597746,322.6400146484375,-3.0277909252103394,310.0899963378906,0.13911147569092264 6225,2021-03-16,330.7799987792969,333.239990234375,327.989990234375,329.9599914550781,575100.0,0.01556601718470163,-1.205877827358055,0.07495494892351638,32.898944016568706,25.379702740909973,-18.337212058523278,19.206228972925373,32.98241815943925,12.651268998821593,21.440593725610814,7.529998779296875,-42.60842761693641,-10.55999755859375,-77.73406496184981,56.61406984466231,-44.14703126022175,23.027036143034252,-37.32799011230469,90.1757443541212,62.08563696977883,33.58703370162802,3,-17.764999389648438,22.210006713867188,34.27500915527344,17.020004272460938,34.029998779296875,1,0.10834995002767323,-1.0329109969259265,325.7099914550781,1.0195384211906635,316.8800048828125,-2.140523708597746,322.6400146484375,0.10834995002767323 6226,2021-03-17,328.3699951171875,330.9200134277344,321.3599853515625,326.3699951171875,477900.0,-0.007285820397252563,1.6929517652823507,2.439002605135839,45.61723788251357,28.20398058499227,-16.308085558221762,17.344430097864233,35.177565211467936,15.22232107746214,20.986080944972763,9.560028076171875,-43.966797739732385,-9.693501281738293,-72.31121590310954,52.924213339632956,-41.00235859242389,21.615356028947303,-33.326467187499986,74.54263526318812,41.43716076612427,31.308857310685617,3,-15.354995727539062,24.620010375976562,36.68501281738281,19.430007934570312,43.360015869140625,2,0.14084721712620074,-1.205877827358055,330.7799987792969,-1.0329109969259265,325.7099914550781,1.0195384211906635,316.8800048828125,0.14084721712620074 6227,2021-03-18,321.489990234375,327.44000244140625,318.1000061035156,321.3599853515625,530000.0,-0.020951990087758166,-1.8090369241783155,0.06500244140625,41.83827372622472,30.949991558466373,-7.850390715521769,19.861970475198234,41.688704304689395,22.242246785597672,21.085130324971463,10.269989013671875,-44.05977233064681,-13.157505798339855,-71.17428364423802,44.859272047558306,-42.16589472128891,15.850883124609197,-24.91860381250001,38.578165180935855,2.120459266725746,29.00838892294907,3,-8.455001831054688,31.500015258789062,46.800018310546875,29.39501953125,55.3900146484375,3,0.16311550603232172,1.6929517652823507,328.3699951171875,-1.205877827358055,330.7799987792969,-1.0329109969259265,325.7099914550781,0.16311550603232172 6228,2021-03-19,324.25,328.4200134277344,320.69000244140625,322.42999267578125,842100.0,0.008585056609734076,-1.91699199631485,13.999530516431925,40.666106526381405,33.71909342697883,-9.015733462367393,12.122147953223362,38.9044174109672,19.584700640704682,20.584746397122416,7.730010986328125,-41.85350519944234,-6.84149627685548,-57.43009343931061,43.74710088559965,-32.135794858083045,18.452802304372085,-26.211869425625025,51.32653145524392,12.09096321368478,25.294298581227572,3,-8.75,28.740005493164062,45.23500061035156,31.0050048828125,49.260009765625,4,0.12404009628590007,-1.8090369241783155,321.489990234375,1.6929517652823507,328.3699951171875,-1.205877827358055,330.7799987792969,0.12404009628590007 6229,2021-03-22,334.8599853515625,337.239990234375,326.260009765625,326.260009765625,591300.0,0.032721620205281354,-1.5534910789059062,4.725242295180925,49.37674852387128,36.54948007940246,-14.694992629025762,-2.419063929543256,27.905506136681538,9.28713281872109,20.613708675442716,12.989990234375,-36.73673292473404,6.18549041748048,-38.15362250779356,50.52460334275452,-15.984066045156567,28.355046880117527,-35.41378039078751,87.56527243418546,41.9078584687464,22.16955646263703,3,-12.139984130859375,18.130020141601562,38.88001251220703,25.565017700195312,40.540008544921875,0,0.08982864004566982,-1.91699199631485,324.25,-1.8090369241783155,321.489990234375,1.6929517652823507,328.3699951171875,0.08982864004566982 6230,2021-03-23,333.5299987792969,340.9800109863281,331.8999938964844,338.489990234375,512300.0,-0.003971769188454433,-1.2092495721228276,-0.5767448297398192,56.64948550021777,40.01244104417229,-10.463033858883307,-4.637051363068508,28.51231938441657,10.906293059587142,21.95442589543142,9.08001708984375,-31.12836013927796,6.957003784179676,-31.637500767687357,45.55150833604671,-12.340248491753812,26.254256060113164,-31.816166702105875,67.43876478528328,15.881963181049542,19.29725227593351,3,-5.9850006103515625,19.460006713867188,47.36750793457031,32.850006103515625,38.26998901367193,1,0.09699279291792351,-1.5534910789059062,334.8599853515625,-1.91699199631485,324.25,-1.8090369241783155,321.489990234375,0.09699279291792351 6231,2021-03-24,330.3699951171875,335.07000732421875,328.0899963378906,331.92999267578125,434000.0,-0.009474421112568021,-1.28105116186297,0.3145161786511946,63.12194224719793,43.85325841439891,-4.608410779896303,-6.1226923142478995,30.940396921994534,14.565806588185637,22.887551010680422,6.980010986328125,-23.30108423051547,6.547000122070301,-20.52551438868562,33.619514632826224,-6.98925713330766,20.083257377448263,-25.514868727265537,53.627562915815254,-3.1999050856795392,13.536257255377965,3,-2.8249969482421875,16.32501220703125,55.042510986328125,40.52500915527344,35.290008544921875,2,0.10424676257052279,-1.2092495721228276,333.5299987792969,-1.5534910789059062,334.8599853515625,-1.91699199631485,324.25,0.10424676257052279 6232,2021-03-25,327.8800048828125,331.8999938964844,323.4599914550781,328.7300109863281,515100.0,-0.007536974516985873,1.347714992720744,0.5448765601158104,60.68698213866155,47.29887939809619,-1.4493784330678068,-4.707315037919557,32.656370593188285,17.500871163785973,23.385683276484244,8.44000244140625,-17.57091476366503,4.586009216308582,-21.683828630077187,30.85584706269435,-8.54890970688433,17.720928139501495,-20.134887725178032,35.43617256487427,-24.303310878870818,13.134918923192894,3,-0.0050048828125,18.81500244140625,57.76499938964844,43.01499938964844,33.66998291015631,3,0.1337379695330554,-1.28105116186297,330.3699951171875,-1.2092495721228276,333.5299987792969,-1.5534910789059062,334.8599853515625,0.1337379695330554 6233,2021-03-26,342.9599914550781,343.7099914550781,324.1000061035156,328.1600036621094,763300.0,0.045992394619047694,1.4061349739196207,-17.41162531863713,76.43094202247926,51.92074028712401,-13.902912644464266,-20.693092392734115,16.887170155399872,3.0616341007578285,23.606600561416183,19.6099853515625,-11.652109851362184,19.56749572753904,-6.994863586774329,46.12985504185241,6.286316070382327,32.84867538469575,-32.556082791148185,96.29629629629629,27.96112880513253,13.28117965715669,3,-12.05499267578125,3.735015869140625,44.355010986328125,27.935012817382812,7.6400146484375,4,0.09890370385134939,1.347714992720744,327.8800048828125,-1.28105116186297,330.3699951171875,-1.2092495721228276,333.5299987792969,0.09890370385134939 6234,2021-03-29,342.2300109863281,345.70001220703125,336.4100036621094,342.0400085449219,593600.0,-0.002128471212204386,1.6058912153948879,0.012838013386505446,71.46083014732247,56.20539430165221,-11.826851113820965,-21.36403923767216,17.11575781034253,4.3250893998805395,24.038468701163982,9.290008544921875,-6.800320462361981,19.031513977050793,-6.880969764560518,44.943997718662104,6.075272106245109,31.987755847856477,-28.495494043283372,84.3974910841826,11.610681982230872,12.956241870805659,3,-10.330001831054688,0.9699859619140625,45.597496032714844,28.664993286132812,13.259979248046875,0,0.09140051361698509,1.4061349739196207,342.9599914550781,1.347714992720744,327.8800048828125,-1.28105116186297,330.3699951171875,0.09140051361698509 6235,2021-03-30,331.8900146484375,338.80999755859375,330.4700012207031,338.7200012207031,600900.0,-0.030213587370932493,1.3794639164486315,-35.946835849662705,62.386378335563776,58.06863212976889,-1.4671242419389046,-11.988379993974377,26.97764656938051,15.069123796635495,24.079533921588002,11.760009765625,-1.8871161971056267,8.913516235351551,-16.59825878831475,34.425291259017854,-3.8423712764816287,21.66940374718473,-14.31963827371436,37.90474517708823,-35.028576382277365,12.755887511833158,3,0.0099945068359375,7.8449859619140625,56.447486877441406,39.00498962402344,0.769989013671875,1,0.13109758452400522,1.6058912153948879,342.2300109863281,1.4061349739196207,342.9599914550781,1.347714992720744,327.8800048828125,0.13109758452400522 6236,2021-03-31,339.55999755859375,342.25,333.489990234375,335.3800048828125,590600.0,0.023110014075840457,-1.2010014031913017,-0.6120059873550635,60.17805361434591,60.10638545067125,-8.250508470906539,-19.085329422748146,18.74021972781736,7.638879690483122,23.2272589249975,10.3599853515625,1.7750270494543656,15.598498535156239,-10.908445636532349,42.105442706844826,2.345026449311945,28.851970621000532,-18.61406488399365,72.39204622640344,1.7234393026707693,13.253472085844301,3,-6.364990234375,0.1750030517578125,44.610008239746094,31.335006713867188,-7.17999267578125,2,0.09494637314812615,1.3794639164486315,331.8900146484375,1.6058912153948879,342.2300109863281,1.4061349739196207,342.9599914550781,0.09494637314812615 6237,2021-04-01,351.8500061035156,356.989990234375,343.5199890136719,344.8800048828125,649800.0,0.036193923410548834,-1.7801765541393852,1.667467328612105,69.5036404961927,63.31055589176139,-17.635630693932285,-29.27794622714049,5.719224672662108,-4.323120038220964,21.813358770477194,17.42999267578125,5.855292706335092,25.6040069580078,-2.282728987981045,53.49074290399665,11.66063898501335,39.54737493100225,-27.93358388502378,84.3721902983932,13.511225698834508,13.943367972994425,4,-11.625015258789062,-20.604995727539062,32.31999969482422,19.044998168945312,-28.67999267578125,3,0.03924967264184387,-1.2010014031913017,339.55999755859375,1.3794639164486315,331.8900146484375,1.6058912153948879,342.2300109863281,0.03924967264184387 6238,2021-04-05,362.760009765625,363.7900085449219,353.80999755859375,353.989990234375,530000.0,0.031007541488857093,-1.186200580268207,1.25825222314169,70.19515890408132,65.62371260067361,-25.153699821039254,-37.81634664706257,-5.59116590252313,-14.973265849103484,20.154869098619372,11.94000244140625,7.8250497848720215,33.77751007080076,2.8425552367682485,64.71246490483327,18.310032653784504,49.24498748781701,-34.2132880249095,96.90876784847458,28.42781928588414,15.46747741701624,4,-19.135009765625,-34.470001220703125,12.249984741210938,8.134994506835938,-41.8900146484375,0,-0.0033355991291266207,-1.7801765541393852,351.8500061035156,-1.2010014031913017,339.55999755859375,1.3794639164486315,331.8900146484375,-0.0033355991291266207 6239,2021-04-06,358.4200134277344,362.2999877929688,354.29998779296875,360.0,358200.0,-0.011963822419937209,1.5890126169723913,-0.18015770280051221,65.18683142145608,66.57230659192233,-19.132215577898023,-29.900270916432873,-1.7976081996689572,-10.263004264283609,18.406752584068688,8.46002197265625,11.018321595565567,26.194012451171886,-2.6296350008389595,55.01765990318273,11.782188725166463,40.60583617717731,-24.234365798345834,83.88357161829222,17.397240385197563,14.411823726005423,4,-14.795013427734375,-30.1300048828125,16.589981079101562,12.474990844726562,-37.860015869140625,1,-0.02181799852478228,-1.186200580268207,362.760009765625,-1.7801765541393852,351.8500061035156,-1.2010014031913017,339.55999755859375,-0.02181799852478228 6240,2021-04-07,355.3399963378906,359.8599853515625,353.3299865722656,359.8599853515625,245300.0,-0.008593317823935465,1.8893870137937088,2.860776852799722,64.71038247363958,66.74879995041584,-14.117731809296231,-24.339725492043613,0.9049082714281553,-6.682529909826883,16.613554591427835,6.529998779296875,14.35224000330004,20.746995544433616,-7.468776434197878,48.96276752306511,6.639109555117898,34.854881533749335,-16.41765096201675,72.11218778673161,6.370429841166285,14.107885989315745,4,-11.714996337890625,-27.04998779296875,16.522499084472656,18.885009765625,-37.66998291015625,2,0.0004221137446676071,1.5890126169723913,358.4200134277344,-1.186200580268207,362.760009765625,-1.7801765541393852,351.8500061035156,0.0004221137446676071 6241,2021-04-08,362.239990234375,364.2099914550781,359.0799865722656,359.6000061035156,295900.0,0.019418005199513866,-1.788028560292569,-0.5840687052278358,72.22163051639942,68.03042754794228,-17.90438636625288,-28.59872268161513,-6.2605389435645975,-13.189029580639954,15.148690368550676,8.8699951171875,16.010717540628946,25.03948974609375,-3.280464904812675,53.359444397000175,10.879512420640538,39.19946707154696,-19.33881875145346,90.47848724869833,20.420806836473147,14.159977325453214,4,-18.084991455078125,-33.739990234375,8.662513732910156,11.810012817382812,-35.769989013671875,3,-0.0816585340374123,1.8893870137937088,355.3399963378906,1.5890126169723913,358.4200134277344,-1.186200580268207,362.760009765625,-0.0816585340374123 6242,2021-04-09,366.70001220703125,367.3299865722656,359.6499938964844,361.95001220703125,296400.0,0.012312340141602096,1.5557597976987214,1.7992532396222272,72.72729055140805,67.61891071782324,-18.191753226967762,-31.187641102508053,-10.366148570300197,-17.14068282546407,14.345196816622078,7.67999267578125,17.10067163057846,27.2965118408203,-3.03756999462928,57.63059367626988,12.129470923095482,42.46355275854512,-19.96325312912154,95.50018310546875,22.120010780900117,15.1670409177248,4,-17.800018310546875,-36.6400146484375,-4.477516174316406,-1.33001708984375,-45.470001220703125,4,-0.09359150854034437,-1.788028560292569,362.239990234375,1.8893870137937088,355.3399963378906,1.5890126169723913,358.4200134277344,-0.09359150854034437 6243,2021-04-12,366.9400024414063,370.70001220703125,366.3299865722656,367.0899963378906,354100.0,0.0006544593029345069,-5.379480097119818,-0.031577662417751194,69.32066557908072,67.38111465468528,-16.3967527834248,-28.970290599713394,-10.69360583607562,-16.93871724010029,13.407467892217383,4.370025634765625,17.95832863968343,25.033502197265705,-5.733515015351543,55.80051940988295,9.64999359095708,40.41701080357433,-16.084597864625437,78.3534587415957,6.4880433500384385,15.383508606308611,4,-16.35499572753912,-35.194992065429744,-14.395004272460994,-9.500000000000057,-45.76000976562506,0,-0.11928377588284667,1.5557597976987214,366.70001220703125,-1.788028560292569,362.239990234375,1.8893870137937088,355.3399963378906,-0.11928377588284667 6244,2021-04-13,371.0199890136719,374.4100036621094,368.8500061035156,370.30999755859375,470300.0,0.011118947362292797,-2.063381169764685,-4.7334689725348555,71.85496582470797,68.43317993125684,-17.839413780840744,-31.074947319674493,-14.54143069067527,-20.460078593895446,13.00791901659119,7.470001220703068,19.597682099903693,26.847988891601574,-5.52813272264882,59.22411050585197,10.659928084476348,43.0360496987268,-16.19566291084095,83.91834961997829,11.018229024648676,16.188060807125208,4,-17.069992065429688,-37.399993896484375,-24.657485961914062,-18.029983520507812,-44.529998779296875,1,-0.13516790302809367,-5.379480097119818,366.9400024414063,1.5557597976987214,366.70001220703125,-1.788028560292569,362.239990234375,-0.13516790302809367 6245,2021-04-14,366.6199951171875,373.3699951171875,365.45001220703125,370.17999267578125,299800.0,-0.011859182865541662,-1.6847566337350643,-5.014141414141414,70.83095124690388,69.6168352237633,-8.934442612899318,-25.1412449812388,-10.393085543764187,-15.475388488963517,13.013506287883676,7.91998291015625,18.32756770876813,20.655995178222668,-12.555779695249441,53.86777005169478,4.050107741486613,37.26188261495872,-7.878533502500886,49.18460625798771,-25.07299480928799,16.605887436736058,4,-7.654998779296875,-30.534988403320312,-20.257492065429688,-13.629989624023438,-32.899993896484375,2,-0.12563416663586768,-2.063381169764685,371.0199890136719,-5.379480097119818,366.9400024414063,1.5557597976987214,366.70001220703125,-0.12563416663586768 6246,2021-04-15,374.6199951171875,375.4400024414063,368.0,369.1099853515625,342000.0,0.02182095932177086,1.081112457958428,-1.5477566135751881,75.25940942588534,70.25636510484026,-12.782381272742555,-31.09279687183755,-18.788430083834953,-22.809495559332163,12.724726363858185,8.820007324218807,18.332540166378692,26.343495178222668,-8.12699069517953,60.813981051624864,9.108252241521598,43.57873811492374,-12.744825093016345,94.80679619719066,14.992533330309072,17.235242936701088,4,-10.235000610351562,-32.79998779296875,-32.50248718261719,-21.629989624023438,-44.3599853515625,3,-0.15202066742763742,-1.6847566337350643,366.6199951171875,-2.063381169764685,371.0199890136719,-5.379480097119818,366.9400024414063,-0.15202066742763742 6247,2021-04-16,373.92999267578125,375.3299865722656,368.4400024414063,375.3299865722656,435900.0,-0.0018418729656712873,8.842877384196104,-0.2540819265363995,69.8195388340508,70.21462954150354,-9.645258302554964,-27.692494209382176,-18.34714011112584,-21.548730941923168,12.256291771872046,6.889984130859318,20.07368147859995,23.03149261474607,-10.832337731901589,56.89532296139373,6.099577441422241,39.9634077880699,-9.341856168163076,84.88477235514016,6.859794672594276,16.93191517332382,4,-9.544998168945312,-29.154998779296875,-36.114990234375,-20.939987182617188,-35.160003662109375,4,-0.1269221308391506,1.081112457958428,374.6199951171875,-1.6847566337350643,366.6199951171875,-2.063381169764685,371.0199890136719,-0.1269221308391506 6248,2021-04-19,364.4700012207031,372.8699951171875,361.8599853515625,371.739990234375,295300.0,-0.025298830370316105,1.310600456642938,5.192871934604905,62.80220699114758,69.94967127146926,0.0925351579298308,-15.878947832043082,-9.487541187098543,-11.473624951696593,11.612973818746308,12.07000732421875,21.56667610900348,11.560501098632812,-20.361330865055322,43.48233306232095,-4.400414883211283,27.52141708047691,10.970001220703182,19.219533023213923,-55.60347064885562,15.960915981844067,4,-0.0850067138671875,-19.69500732421875,-26.654998779296875,-11.479995727539062,-25.279998779296875,0,-0.11863799514240736,8.842877384196104,373.92999267578125,1.081112457958428,374.6199951171875,-1.6847566337350643,366.6199951171875,-0.11863799514240736 6249,2021-04-20,364.9400024414063,367.1400146484375,361.1400146484375,363.5400085449219,271500.0,0.001289547065956187,1.0689589855568125,-0.1925716660440086,71.46382126582762,70.70005335949014,0.7204151262473601,-14.735374984014697,-10.63158500977488,-11.242252897488584,11.584491438913808,6.0,21.17761906951256,10.526501464843818,-20.64019321429862,41.693196143986256,-5.056845874727401,26.109848804415037,10.389984130859318,26.573363893619767,-50.73349911608206,15.583347339571228,4,2.3199920654296307,-19.835006713867244,-27.552497863769588,-11.949996948242244,-26.910003662109432,1,-0.11991014816922141,1.310600456642938,364.4700012207031,8.842877384196104,373.92999267578125,1.081112457958428,374.6199951171875,-0.11991014816922141 6250,2021-04-21,365.8800048828125,367.5499877929688,362.9800109863281,365.5700073242188,415500.0,0.002575772551974831,1.504122004648705,0.22142779291548173,68.73043244088468,70.31214246221073,1.6011171857996374,-13.836959648589755,-12.328876549665381,-11.575275119704145,11.838062283162476,4.569976806640682,19.8821892753013,9.84900360107423,-20.08779816486583,39.78580536701429,-5.119397281895829,24.81740448404429,8.882382812499998,33.14681315116658,-42.93185359486117,14.968400882970045,4,1.6649932861328125,-19.110000610351562,-32.73999786376953,-12.889999389648438,-29.089996337890625,2,-0.10765828720553805,1.0689589855568125,364.9400024414063,1.310600456642938,364.4700012207031,8.842877384196104,373.92999267578125,-0.10765828720553805 6251,2021-04-22,364.80999755859375,371.7099914550781,362.80999755859375,367.17999267578125,381900.0,-0.002924476084888661,-1.794348734262116,-7.645205749164623,60.97560093103411,69.00639917105808,3.4352736456286266,-10.597858666537718,-12.186697607382087,-9.942257092604507,11.989878633721926,8.899993896484375,19.465762990480243,7.056996154785168,-20.535090142848787,34.64908245241912,-6.73904699403181,20.853039303602145,9.40749521484372,25.863214739653788,-47.13536473432275,13.796043148816983,4,3.480010986328125,-18.039993286132812,-31.8074951171875,-11.819992065429688,-26.8699951171875,3,-0.08522243509211158,1.504122004648705,365.8800048828125,1.0689589855568125,364.9400024414063,1.310600456642938,364.4700012207031,-0.08522243509211158 6252,2021-04-23,371.7300109863281,374.1400146484375,366.4599914550781,366.4599914550781,260500.0,0.018968815202557332,-1.9146090058371166,-2.2236415142930723,58.14713736342627,67.76489603598536,-3.013054758501937,-14.824352911871642,-19.979705061660468,-16.37369691891365,11.940065799117226,9.33001708984375,19.550544965654296,11.784509277343773,-12.594537155710555,36.1635557103981,-0.4050139391833909,23.974032493870936,-10.589996337890625,81.46151029146634,11.012875831557082,12.189523216527165,4,-3.44000244140625,-24.960006713867188,-38.727508544921875,-18.740005493164062,-35.740020751953125,4,-0.11155946518998794,-1.794348734262116,364.80999755859375,1.504122004648705,365.8800048828125,1.0689589855568125,364.9400024414063,-0.11155946518998794 6253,2021-04-26,376.8800048828125,376.9100036621094,367.3399963378906,370.4400024414063,446000.0,0.013854124618078778,1.9446176382211537,1.2220073195589627,66.52343914323535,67.1725041824884,-7.380967749841375,-18.23791657448396,-26.26839889410303,-21.122358745275108,12.833659807633529,9.57000732421875,18.44578221720269,15.238502502441406,-8.883322174506816,39.36032717938963,3.177590163967295,27.299414840915517,-15.479990234375009,99.80977298544174,29.77748770783826,12.060912338474113,4,-7.8549957275390625,-28.080001831054688,-43.86750793457031,-23.889999389648438,-40.470001220703125,0,-0.10111976060123062,-1.9146090058371166,371.7300109863281,-1.794348734262116,364.80999755859375,1.504122004648705,365.8800048828125,-0.10111976060123062 6254,2021-04-27,373.510009765625,378.75,370.2300109863281,377.70001220703125,268100.0,-0.008941825179171747,1.7090679734122556,-0.6506212504620341,66.1798890497048,66.65571949391072,-4.046110224386155,-13.074694378058098,-24.340558186479655,-17.411101994100818,13.963218638623227,8.519989013671875,16.80999407518152,10.304507446289051,-12.54041632716985,33.14943121974795,-1.1179544404403714,21.726969333018474,-11.489595556640609,67.12679151940758,-2.5332452573977235,11.422461886729451,4,-3.56500244140625,-22.405014038085938,-39.26500701904297,-20.520004272460938,-44.21002197265625,1,-0.09188510729807298,1.9446176382211537,376.8800048828125,-1.9146090058371166,371.7300109863281,-1.794348734262116,364.80999755859375,-0.09188510729807298 6255,2021-04-28,375.3999938964844,376.8299865722656,370.2699890136719,371.6400146484375,209300.0,0.005060062866977244,-1.0184513106064519,-0.8973692260630162,62.866648167542394,65.2787460207615,-5.095525567661525,-12.161408890372002,-27.62437439429334,-18.850844035104842,14.767320526899239,6.55999755859375,15.820354475495378,10.018992614746082,-8.059025543824362,28.097010773316526,0.9799835354608604,19.058001694031304,-12.375804540039042,78.98365376147281,11.463079168235652,9.039009079285217,4,-5.454986572265625,-24.294998168945312,-37.54499053955078,-22.409988403320312,-36.6199951171875,2,-0.0995471383185269,1.7090679734122556,373.510009765625,1.9446176382211537,376.8800048828125,-1.9146090058371166,371.7300109863281,-0.0995471383185269 6256,2021-04-29,371.7999877929688,378.0,367.3999938964844,377.2099914550781,281100.0,-0.009589787325644639,2.032896891058245,-1.4388387023464424,55.0715779685769,63.64008370237551,-2.165310234261824,-6.347669944407244,-25.232156974716588,-14.858633266531058,15.739546889150743,10.600006103515625,14.063280433083037,4.806986999511764,-8.7644871369003,18.37846113592383,-1.9787500686942394,11.592724067717768,-7.832249797910208,43.44989930944452,-19.68331025013112,6.785737068206024,4,-1.8549804687500568,-20.694992065429744,-31.53248596191412,-18.809982299804744,-43.22998046875006,3,-0.09416347605568431,-1.0184513106064519,375.3999938964844,1.7090679734122556,373.510009765625,1.9446176382211537,376.8800048828125,-0.09416347605568431 6257,2021-04-30,365.6600036621094,369.7999877929688,364.739990234375,368.25,337100.0,-0.016514212836064912,-1.284411316933404,0.47874206740939723,48.860804875862634,62.091039022899416,2.992949709345396,0.9275270623357983,-20.26435768687162,-8.45285151455488,16.363750471670755,7.059997558593807,12.503674707369555,-2.023497009277321,-13.611232042145787,9.564238023591145,-7.817364525711525,3.7703705071568834,13.089996337890625,6.566829310795503,-52.38395274079771,5.79386751643423,4,4.285003662109375,-14.555007934570312,-28.540000915527344,-12.669998168945312,-36.269989013671875,4,-0.07580813034809786,2.032896891058245,371.7999877929688,-1.0184513106064519,375.3999938964844,1.7090679734122556,373.510009765625,-0.07580813034809786 6258,2021-05-03,361.5499877929688,369.5400085449219,360.5,369.0299987792969,369200.0,-0.011239992966084578,1.1270531973331324,2.8880392133758868,41.5762296207861,58.770195506783686,7.4261406360106434,5.209328078400063,-17.577696079032364,-4.073011255547897,16.444642138349135,9.040008544921875,9.485189658329318,-6.073011779785077,-17.780994886544022,5.634971326973869,-11.927003333164578,-0.2190202264055756,16.919812011718705,5.753357769692093,-47.972127376505476,5.853991553379483,5,8.075012207031193,-10.124984741210994,-24.264984130859432,-8.559982299804744,-34.69998168945318,0,-0.07069561173164807,-1.284411316933404,365.6600036621094,2.032896891058245,371.7999877929688,-1.0184513106064519,375.3999938964844,-0.07069561173164807 6259,2021-05-04,350.6000061035156,357.6199951171875,347.05999755859375,357.6199951171875,530500.0,-0.030286217837527274,2.0085510213840743,0.9384998266049316,37.23709822277353,55.270936149215785,18.023434849539683,16.383401306392955,-7.815319927466362,7.09560073903657,16.548432523661326,14.489990234375057,7.054321804729341,-16.631993103027355,-30.03383784623145,-3.2301483598232608,-23.332915474629374,-9.931070731425336,27.15100170898438,11.441526391686278,-41.08791519045556,6.7009223716020445,5,12.30499267578125,4.0099945068359375,-11.800003051757812,2.3899993896484375,-14.8699951171875,1,-0.04047348030341058,1.1270531973331324,361.5499877929688,-1.284411316933404,365.6600036621094,2.032896891058245,371.7999877929688,-0.04047348030341058 6260,2021-05-05,355.489990234375,358.8299865722656,351.9700012207031,356.25,465300.0,0.013947473034029434,1.3175693091254008,0.10826366880985606,33.964780697939744,52.269733901094185,12.856648936307693,12.12698745951542,-13.614275217463614,2.562360596836413,16.689437546433826,8.22998046875,5.874322839288993,-11.749508666992199,-25.12347213526249,1.624454801278091,-18.436490401127344,-5.062526932857054,20.419556962890624,27.24625730636529,-19.111873130849634,6.686981734135155,5,7.415008544921875,-0.8799896240234375,-17.939987182617188,-2.4999847412109375,-19.069976806640625,2,-0.07367296734329754,2.0085510213840743,350.6000061035156,1.1270531973331324,361.5499877929688,-1.284411316933404,365.6600036621094,-0.07367296734329754 6261,2021-05-06,332.6600036621094,343.0799865722656,328.239990234375,335.5199890136719,818700.0,-0.06422117977840613,-1.5367488640691105,3.7630902666238355,24.770744895792802,48.56124584913491,34.248119640314655,34.39051077142204,7.7064588135579015,25.628100549515807,17.176186303176934,27.25,3.3289554294290724,-33.100495910644554,-53.49965168961711,-12.701340131671998,-43.30007380013086,-22.900918021158247,41.518570556835925,10.63525911305161,-29.57514878301064,10.199577889486287,5,20.834991455078125,20.834991455078125,3.157501220703125,20.330001831054688,5.839996337890625,3,0.01839714738716758,1.3175693091254008,355.489990234375,2.0085510213840743,350.6000061035156,1.1270531973331324,361.5499877929688,0.01839714738716758 6262,2021-05-07,332.3800048828125,342.5899963378906,331.7900085449219,338.95001220703125,605900.0,-0.0008416965556860001,-1.7870936239919355,2.2972171240769987,27.9024815459111,44.27002833832111,31.69208039588193,33.69507273313019,7.955114920195285,26.1262558212901,17.496358997688453,10.79998779296875,0.9502658525420884,-31.66449432373048,-56.9255648097311,-6.403423837729861,-44.29502956673082,-19.033959080730142,38.12348261736719,10.02424409913701,-31.48472524856433,12.630535243000322,5,21.114990234375,21.114990234375,4.084999084472656,20.610000610351562,3.1300048828125,4,-0.011462776047365009,-1.5367488640691105,332.6600036621094,1.3175693091254008,355.489990234375,2.0085510213840743,350.6000061035156,-0.011462776047365009 6263,2021-05-10,323.1700134277344,332.260009765625,322.9700012207031,329.8800048828125,574200.0,-0.027709222335216332,-1.613217386825535,1.0213065410663025,24.326971592560923,39.619704176416235,36.29936075311207,41.59014302845941,16.944534678195623,35.37213207119959,17.804878567074955,9.410003662109375,-0.9207905975417816,-38.68598632812501,-69.79742285032233,-7.574549805927688,-54.24170458922367,-23.13026806702635,43.95239429118095,0.5577587527445407,-41.070768850203734,15.555718261098658,5,27.314987182617188,27.689987182617188,12.564987182617188,29.819992065429688,8.989990234375,0,0.01924683900814328,-1.7870936239919355,332.3800048828125,-1.5367488640691105,332.6600036621094,1.3175693091254008,355.489990234375,0.01924683900814328 6264,2021-05-11,320.8699951171875,326.1400146484375,314.67999267578125,318.3999938964844,669600.0,-0.007117053609496438,-1.3128189178119736,-0.36810795322754497,22.790453981935187,35.16679371134877,33.913507509927115,42.09884016607492,18.827649168754192,37.700773418756,18.05383184693489,11.46002197265625,-3.3411662532362243,-38.47850494384767,-74.21953200913606,-2.7374778785592753,-56.34901847649189,-20.607991411203443,41.83717195190661,14.020392519010413,-27.496231777936117,17.870513532644196,5,25.470001220703125,25.845001220703125,15.087509155273438,32.12001037597656,15.70001220703125,1,0.018636865638197442,-1.613217386825535,323.1700134277344,-1.7870936239919355,332.3800048828125,-1.5367488640691105,332.6600036621094,0.018636865638197442 6265,2021-05-12,320.55999755859375,323.1400146484375,313.75,314.70001220703125,629400.0,-0.0009661157581297708,-1.4201038225578102,2.372462532587074,23.001814298099006,31.603486636851226,28.637968812381928,40.87699488913643,19.02383188399847,38.0284614211314,18.651739831110415,9.3900146484375,-7.061264913375965,-36.485502624511696,-75.9912568802983,3.0202516312749026,-56.238379752405024,-16.73262549661837,36.3839085833028,23.218549868117805,-19.44045701685478,19.752877127893306,5,21.214996337890625,25.69000244140625,15.397506713867188,32.43000793457031,10.8699951171875,2,0.047323476239300666,-1.3128189178119736,320.8699951171875,-1.613217386825535,323.1700134277344,-1.7870936239919355,332.3800048828125,0.047323476239300666 6266,2021-05-13,317.6700134277344,326.2799987792969,317.1099853515625,324.5400085449219,422200.0,-0.009015423486616214,-1.2953578439985027,-1.1723570461410269,15.310541734553212,27.87567962115018,25.750027071958243,41.40450016726243,22.295031287750362,40.87144920233237,19.021027237622548,9.170013427734375,-10.958401026442516,-36.527987670898426,-78.81210937926119,5.756134037464335,-57.670048525079835,-15.385926816717017,33.22674585429667,13.592281295071368,-23.16050840093157,21.142060854181384,5,23.974990844726562,28.579986572265625,18.287490844726562,35.31999206542969,19.15997314453125,3,0.05902351247347237,-1.4201038225578102,320.55999755859375,-1.3128189178119736,320.8699951171875,-1.613217386825535,323.1700134277344,0.05902351247347237 6267,2021-05-14,326.4700012207031,328.4200134277344,320.3699951171875,321.6300048828125,462900.0,0.027701663427450507,-1.1875002591500707,-0.7045123403045541,19.100125220595146,25.378334687795626,12.076272898561285,30.426611168586362,14.428034156550666,31.896646837428136,19.32385545826587,10.75,-14.865780504742474,-25.355000305175793,-68.29833126773696,17.58833065738537,-46.826665786456374,-3.8833348238952112,19.226211761843558,68.71958136038091,38.293068700994034,21.471665481280578,5,9.819992065429688,19.779998779296875,9.857498168945312,26.520004272460938,14.149993896484375,4,0.03684871116585153,-1.2953578439985027,317.6700134277344,-1.4201038225578102,320.55999755859375,-1.3128189178119736,320.8699951171875,0.03684871116585153 6268,2021-05-17,321.2300109863281,325.5,318.6099853515625,324.20001220703125,294800.0,-0.016050449397439825,1.4739832453963193,-0.613637080146535,18.672066986594416,23.31555343933128,12.287574175678799,34.004502550391805,20.499077399650105,36.95927612295179,20.328412513113093,7.860015869140625,-18.528541664226793,-28.43299102783203,-73.01830497364062,16.152322917976562,-50.72564800073633,-6.1403340549277345,19.993732178662015,50.98843994366631,24.163103517200653,22.292656972904282,5,15.059982299804688,25.019989013671875,18.249984741210938,31.759994506835938,17.769989013671875,0,0.04445412411950711,-1.1875002591500707,326.4700012207031,-1.2953578439985027,317.6700134277344,-1.4201038225578102,320.55999755859375,0.04445412411950711 6269,2021-05-18,321.17999267578125,328.7699890136719,320.8299865722656,324.0299987792969,447000.0,-0.00015570870976000517,-3.4732177396477173,0.959597620246401,16.77693767117063,21.4057931030236,8.633385684452207,32.262133769107095,21.863507466228043,36.72829119524829,21.319849587220897,7.94000244140625,-21.715249694642466,-26.295008850097645,-72.00447280048695,19.41445510029166,-49.14974082529233,-3.4402768749029633,16.197426446110285,49.467364250520646,28.03184216303257,22.854731975194667,5,7.2350006103515625,25.07000732421875,19.985015869140625,31.810012817382812,20.3699951171875,1,0.03418647249740747,1.4739832453963193,321.2300109863281,-1.1875002591500707,326.4700012207031,-1.2953578439985027,317.6700134277344,0.03418647249740747 6270,2021-05-19,326.489990234375,327.32000732421875,316.2200012207031,316.239990234375,326400.0,0.016532778129657588,-1.1574401955027256,-3.5964835258970544,22.806366533572643,21.187528840554695,-1.3665771822776378,25.138702422099584,17.49088626885407,31.16675195970049,22.434496579442996,11.100006103515625,-24.294389872123247,-19.01551055908203,-64.78032026936478,26.749299151200717,-41.897915414223405,3.8668942960593427,7.579590210451727,81.8326613785691,60.571834558349025,22.88240485514137,5,1.6800079345703125,19.760009765625,17.295005798339844,26.500015258789062,16.990020751953125,2,0.03087389320146583,-3.4732177396477173,321.17999267578125,1.4739832453963193,321.2300109863281,-1.1875002591500707,326.4700012207031,0.03087389320146583 6271,2021-05-20,333.7200012207031,335.8900146484375,328.5,329.1199951171875,335000.0,0.022144663550444532,-1.5308285214119615,0.4487810832698171,31.078189395643207,21.540385268302707,-9.421149618700667,16.29556439078499,11.234214536006562,23.693551621888332,22.937136652556855,9.4000244140625,-25.724125248433722,-10.230999755859386,-55.34229977177222,34.880300260053446,-32.78664976381583,12.324650252097058,-19.970001220703125,88.96791079626466,63.128262959906586,22.55565000795643,5,-8.899993896484375,12.529998779296875,13.805000305175781,19.270004272460938,15.410003662109375,3,-0.006862065613524315,-1.1574401955027256,326.489990234375,-3.4732177396477173,321.17999267578125,1.4739832453963193,321.2300109863281,-0.006862065613524315 6272,2021-05-21,330.260009765625,336.989990234375,328.4700012207031,336.29998779296875,270900.0,-0.010367947508156394,1.2964982849246107,-1.3130369593917721,31.31940248907013,22.317322034581508,-7.033111091308342,17.380539897926894,15.242821488364825,26.89495054947264,23.236183716243836,8.519989013671875,-27.638003288182574,-11.617491149902321,-55.13680662318603,31.90182432338139,-33.37714888654415,10.142166586739506,-16.06720947265626,67.59757328557092,37.597125043929964,21.759657736641845,5,-4.8900146484375,15.989990234375,22.842491149902344,22.729995727539062,22.269989013671875,4,0.019893346491762998,-1.5308285214119615,333.7200012207031,-1.1574401955027256,326.489990234375,-3.4732177396477173,321.17999267578125,0.019893346491762998 6273,2021-05-24,338.7699890136719,340.2200012207031,334.4100036621094,334.67999267578125,269600.0,0.025767513463365255,-1.5097320634083644,-0.6771541749613477,42.72535584477196,24.53231113045226,-14.636731088942156,6.186235105066487,7.577346443428496,18.219064244563185,23.215194024341656,9.959991455078125,-26.38317191940797,-1.2020111083984375,-41.485308083861014,39.08128586706414,-21.343659596129726,18.93963737933285,-23.665301123046902,93.95828247070312,59.06519933165111,20.141648487731278,5,-11.784988403320312,7.480010986328125,15.810005187988281,14.220016479492188,8.290008544921875,0,0.005460950389678532,1.2964982849246107,330.260009765625,-1.5308285214119615,333.7200012207031,-1.1574401955027256,326.489990234375,0.005460950389678532 6274,2021-05-25,339.19000244140625,341.04998779296875,337.8599853515625,338.9800109863281,267600.0,0.00123981887816349,-1.6040382148150916,0.05134270002462301,39.39354825385679,26.353614903314238,-13.61670642345996,3.228761226834365,7.739469248352805,17.61043006823644,23.019674751890264,3.19000244140625,-25.64346467123545,0.9340026855468864,-36.129113770028766,37.99711914112254,-17.59755554224097,19.46556091333474,-22.578395750976597,92.50911656295436,54.30865948566667,18.53155822778783,5,-10.555007934570312,7.05999755859375,15.389991760253906,13.800003051757812,10.04998779296875,1,-0.0005601652172488869,-1.5097320634083644,338.7699890136719,1.2964982849246107,330.260009765625,-1.5308285214119615,333.7200012207031,-0.0005601652172488869 6275,2021-05-26,338.0299987792969,341.57000732421875,336.6300048828125,339.5799865722656,274600.0,-0.003419922915651852,-1.2712782376876666,-7.381194593809039,54.866772503747626,30.748751655446952,-10.860023243632838,1.5236703295968255,9.316685691181931,18.549521633703762,22.849802939001858,4.94000244140625,-23.572818144296605,1.6424987792968864,-31.045832651184185,34.33083020977796,-14.70166693594365,17.986664494537422,-19.463321600664074,72.97704659868938,29.997228938998944,16.34416571524054,5,-9.134994506835938,8.220001220703125,18.152496337890625,14.960006713867188,15.3800048828125,2,0.010413244464643201,-1.6040382148150916,339.19000244140625,-1.5097320634083644,338.7699890136719,1.2964982849246107,330.260009765625,0.010413244464643201 6276,2021-05-27,336.7900085449219,338.989990234375,332.5199890136719,335.739990234375,920900.0,-0.0036682845867316294,1.3743203516532743,-0.677436503248671,53.92838560143797,34.61855836442949,-7.400927318172705,0.006659984276211617,11.04577544306676,19.657024757833142,23.154733227694415,6.470001220703125,-21.012651266914645,2.1530075073242188,-25.98326275278407,30.28927776743251,-11.915127622729926,16.221142637378364,-15.922998351730485,63.51147670065531,15.687061947938425,14.068135130054136,5,-7.8950042724609375,9.459991455078125,20.36749267578125,16.199996948242188,18.850006103515625,3,0.019864016959143083,-1.2712782376876666,338.0299987792969,-1.6040382148150916,339.19000244140625,-1.5097320634083644,338.7699890136719,0.019864016959143083 6277,2021-05-28,337.94000244140625,343.7900085449219,337.6400146484375,339.8299865722656,303500.0,0.0034145724852492343,-3.939834050324178,-1.799953497834743,65.36300825885928,39.80644072801447,-7.546381359777627,-3.5062960514193264,10.630125320745833,18.34539726176439,23.61204334721405,7.0,-18.274068090086928,4.689001464843727,-19.461401377001323,28.839404306688778,-7.3861999560787694,16.764202885766224,-15.002692535112146,48.09231619080629,-5.475096616836822,12.075201420922516,5,-7.93499755859375,8.30999755859375,19.590003967285156,15.050003051757812,15.339996337890625,4,0.033112393799388684,1.3743203516532743,336.7900085449219,-1.2712782376876666,338.0299987792969,-1.6040382148150916,339.19000244140625,0.033112393799388684 6278,2021-06-01,335.989990234375,340.9200134277344,332.42999267578125,340.9200134277344,298300.0,-0.005770291155067886,2.4442112821655617,2.608499782015469,65.84241869221994,45.258160841464395,-3.668239936089094,-3.762249680878881,13.217985590503531,20.279349376996834,24.755594867213095,8.490020751953125,-14.543947919429002,4.016989135742165,-16.215361360278393,24.249339631762723,-6.099186112268114,14.133164383752444,-10.550356491445541,31.337962900777715,-26.10696104853667,10.116175248010284,6,-5.9849853515625,10.260009765625,21.540016174316406,17.000015258789062,16.25,1,0.04922768244787323,-3.939834050324178,337.94000244140625,1.3743203516532743,336.7900085449219,-1.2712782376876666,338.0299987792969,0.04922768244787323 6279,2021-06-02,336.4100036621094,339.510009765625,335.3399963378906,335.3500061035156,348900.0,0.001250077204506539,-6.722124894037864,-0.21500863525785066,66.56910992392616,50.120687884837004,-1.9005466518042908,-5.586260371523508,13.111807992898491,19.604131959114,25.907861455025248,4.170013427734375,-11.482661132051078,5.146502685546864,-13.247185586321564,23.54019095741529,-4.05034145038735,14.343346821481077,-8.768324942940808,35.03525903638732,-25.63450760506695,9.19684413593422,6,-0.279998779296875,9.839996337890625,22.50250244140625,16.580001831054688,17.350006103515625,2,0.03165778003195552,2.4442112821655617,335.989990234375,-3.939834050324178,337.94000244140625,1.3743203516532743,336.7900085449219,0.03165778003195552 6280,2021-06-03,329.29998779296875,334.4599914550781,327.7300109863281,332.0,309700.0,-0.021134971587473794,-1.3048013210426204,-2.54718719410376,61.17192149275171,53.46443589562684,6.313966287167489,-0.5680610194139035,20.502387303716716,26.261085013792922,27.46250741159846,8.67999267578125,-7.8952827413127125,-0.6540130615234148,-15.088574583107686,13.780548460060857,-7.871293822315522,6.5632676992686925,14.490020751953125,9.775697666906094,-54.500678465648335,7.217280760792127,6,6.46002197265625,16.57501220703125,31.225013732910156,23.690017700195312,21.6400146484375,3,0.06055269717757339,-6.722124894037864,336.4100036621094,2.4442112821655617,335.989990234375,-3.939834050324178,337.94000244140625,0.06055269717757339 6281,2021-06-04,338.7799987792969,339.45001220703125,332.70001220703125,332.70001220703125,377800.0,0.028788373330545625,-1.2203996406145692,-2.2518366977869206,61.67266060058176,56.83702013023924,-2.651651422687735,-10.08303111710552,11.52075487411065,16.399774011916065,27.140006157331232,10.1500244140625,-3.7169517178991214,8.519998168945335,-6.407170711173194,23.447167049063864,1.0564137288860707,15.9835826090046,4.688809814453123,68.80441763863078,4.879811251203378,7.463584440059275,6,-3.019989013671875,7.095001220703125,21.74500274658203,14.210006713867188,12.739990234375,4,0.04318438200462782,-1.3048013210426204,329.29998779296875,-6.722124894037864,336.4100036621094,2.4442112821655617,335.989990234375,0.04318438200462782 6282,2021-06-07,328.57000732421875,338.8399963378906,326.0,335.3299865722656,636700.0,-0.03013752727984853,-1.1579836846275955,-1.1118411476240908,56.36047738553933,58.35203363476896,8.15051660831557,-0.1824653847086779,22.20103148809494,26.166181806093675,26.98018553297209,12.839996337890625,-0.5146141094381278,-1.4994934082031364,-16.40998153114674,13.410994714740468,-8.954737469674967,5.955750653268694,14.584025317382839,17.225234659919533,-46.339011469985365,7.45524406147181,6,6.3249969482421875,13.204986572265625,31.954994201660156,24.419998168945312,23.79998779296875,0,0.08238733518214048,-1.2203996406145692,338.7799987792969,-1.3048013210426204,329.29998779296875,-6.722124894037864,336.4100036621094,0.08238733518214048 6283,2021-06-08,329.3900146484375,332.5899963378906,327.739990234375,330.7099914550781,322000.0,0.002495685260187397,-1.0995580920674555,0.195263440641774,57.020709351933725,60.31060709011083,6.548700770213486,-0.5402943910382305,21.384386723453645,24.86597170005882,26.30186324217959,4.850006103515625,1.4632529416523994,-0.9904861450195312,-15.55039484786812,13.569422557829057,-8.270440496443825,6.289468206404763,13.077856687500002,25.09261434483257,-38.591908579677906,7.279954351424283,6,5.5049896240234375,12.254989624023438,31.134986877441406,17.30499267578125,22.819976806640625,1,0.07252795491192243,-1.1579836846275955,328.57000732421875,-1.2203996406145692,338.7799987792969,-1.3048013210426204,329.29998779296875,0.07252795491192243 6284,2021-06-09,326.8500061035156,332.260009765625,326.04998779296875,331.6099853515625,424000.0,-0.007711249376010532,1.0495027067858491,3.6061082468268095,50.323173781859204,59.80576278767878,7.994954868854563,2.604211599227881,23.9218450881923,27.010397785570035,25.20699267154797,6.21002197265625,3.690323537982465,-3.829495239257824,-17.800771184342807,10.14178070582716,-10.815133211800287,3.1561427332846392,14.959150378984361,6.319742245819436,-52.79431289024,6.985637972542479,6,8.044998168945312,9.439987182617188,33.67499542236328,19.845001220703125,22.94000244140625,2,0.07768084337382031,-1.0995580920674555,329.3900146484375,-1.1579836846275955,328.57000732421875,-1.2203996406145692,338.7799987792969,0.07768084337382031 6285,2021-06-10,335.7300109863281,336.0,325.510009765625,326.0,554700.0,0.02716844031509713,1.0428435162706113,-2.0441288668055777,51.752404953901724,59.56398716017476,-1.391996460115422,-5.355606804669549,15.475763864687679,17.858594331264385,23.838878279981063,10.489990234375,4.344669806583738,4.2920089721679915,-8.996533344127158,17.58055128846314,-2.352262185979555,10.936280130315538,5.446779236871862,73.31419964709951,17.233867599137255,6.6442711581475615,6,-1.0800018310546875,0.5599822998046875,23.027488708496094,10.964996337890625,7.739990234375,3,0.05370386378723557,1.0495027067858491,326.8500061035156,-1.0995580920674555,329.3900146484375,-1.1579836846275955,328.57000732421875,0.05370386378723557 6286,2021-06-11,336.4200134277344,339.6400146484375,334.3699951171875,337.1600036621094,441600.0,0.0020552301516898464,-1.1776819379815635,-0.0760523534264019,55.64309114057252,58.483996369253994,-2.3914931322904067,-4.815790872812272,14.989385233213795,16.814537932882445,22.604228838529036,5.27001953125,5.2684056104427555,4.0445114135742415,-7.711474727835707,15.80049755498419,-1.8334816571307329,9.922504484279216,3.8167699680111014,77.2116057467193,21.655035020399666,5.877993070704978,6,-3.2050018310546875,-7.6500091552734375,22.337486267089844,6.7799835205078125,14.449981689453125,4,0.043160300915899175,1.0428435162706113,335.7300109863281,1.0495027067858491,326.8500061035156,-1.0995580920674555,329.3900146484375,0.043160300915899175 6287,2021-06-14,338.5,339.80999755859375,335.9599914550781,336.8399963378906,446200.0,0.00618270759540418,-1.2514567178562823,-2.2432777961068955,49.71963789651416,56.692576280842246,-4.89885753890627,-6.2697638893549765,12.745186052655754,14.243058512451398,21.54310514876508,3.850006103515625,4.9814220442606825,5.522998046874989,-6.191713717410664,17.23770981116064,-0.3343578352678378,11.380353929017815,-12.989990234375,90.83917009189427,38.482009127922545,5.857355882142828,6,-5.839996337890625,-9.729995727539062,14.9949951171875,1.2350006103515625,15.8800048828125,0,0.03846377847465843,-1.1776819379815635,336.4200134277344,1.0428435162706113,335.7300109863281,1.0495027067858491,326.8500061035156,0.03846377847465843 6288,2021-06-15,335.510009765625,339.2699890136719,334.04998779296875,339.2699890136719,383500.0,-0.008833058299482999,1.7766117184900208,-2.2650427428991637,46.37224923796355,54.44848064906863,-2.2172836686537494,-2.2715630881259585,15.181118185478454,16.827596595107707,20.383160838646766,5.220001220703125,4.750086130289958,1.8190078735351562,-8.543801684725736,12.181817431796048,-3.36239690559529,7.000412652665602,-9.714000244140607,69.93012962512431,21.716193515625292,5.181404779130457,6,-2.850006103515625,-6.7400054931640625,17.9849853515625,4.2249908447265625,22.720001220703125,1,0.050251810261459084,-1.2514567178562823,338.5,-1.1776819379815635,336.4200134277344,1.0428435162706113,335.7300109863281,0.050251810261459084 6289,2021-06-16,332.1600036621094,338.3299865722656,327.8500061035156,335.760009765625,328000.0,-0.009984817161955317,1.398175920332692,0.9574537161037928,44.452852650545985,52.590806333268,0.5212789605685657,2.048228652751277,18.0666278055283,19.705282870637802,19.74621678298728,10.47998046875,3.6615591656270112,-2.0799987792968864,-10.662511307079797,6.502513748486024,-6.3712550431883415,2.2112574845945687,-6.083714379882792,46.50349351874378,1.363186116385549,4.291256263891455,6,0.5,-3.3899993896484375,18.512496948242188,3.6100006103515625,33.239990234375,2,0.06036243849926204,1.7766117184900208,335.510009765625,-1.2514567178562823,338.5,-1.1776819379815635,336.4200134277344,0.06036243849926204 6290,2021-06-17,336.57000732421875,338.8500061035156,330.3500061035156,330.7900085449219,334300.0,0.013276744982804844,-1.5525511489907668,-1.6055524943839274,49.80385071866985,51.27204967972223,-3.072085077353279,-1.6526159913963738,13.333088724467018,14.950788343871409,18.756711478257305,8.5,2.742549937134868,1.8260040283203125,-5.989885622944826,9.64189367958545,-2.0819407973122566,5.733948853952882,-10.21904387646481,72.90976129419118,28.850160765223507,3.9079448256325593,6,-3.910003662109375,-7.8000030517578125,9.957489013671875,-0.8000030517578125,26.67999267578125,3,0.039278607520034425,1.398175920332692,332.1600036621094,1.7766117184900208,335.510009765625,-1.2514567178562823,338.5,0.039278607520034425 6291,2021-06-18,331.42999267578125,339.0400085449219,329.739990234375,336.4599914550781,826600.0,-0.015271754869964127,-1.211656185703555,-0.8702421871287599,44.58131982913834,49.96325439567767,1.023298904902731,3.4857570327937992,17.860728476366717,19.73256513499541,18.709590441220804,9.300018310546875,1.5627568280405058,-3.1995101928711165,-11.144591446829907,4.745571061087674,-7.172050819850483,0.7730304341082501,-4.809848545810496,29.933019481762162,-13.053987322559433,3.972540626979386,6,1.230010986328125,-1.42498779296875,12.582504272460938,4.3400115966796875,28.420013427734375,4,0.03632745620792366,-1.5525511489907668,336.57000732421875,1.398175920332692,332.1600036621094,1.7766117184900208,335.510009765625,0.03632745620792366 6292,2021-06-21,336.8299865722656,337.94000244140625,329.3999938964844,331.92999267578125,407200.0,0.01629301516404058,1.398870167888937,-0.9741540925720318,50.66120566438859,49.25664287483933,-3.4439695656601543,-1.4722782023706031,11.754700403962715,14.286152892999326,18.789926751175802,8.540008544921875,1.2822845609221645,1.8719848632812273,-5.852643288798049,9.596613015360504,-1.990329212758411,5.734298939320865,-9.946045373722427,78.6339221292857,32.76172214120707,3.8623140760396293,6,-4.16998291015625,-6.824981689453125,7.117515563964844,-1.0599822998046875,25.800018310546875,0,0.04168277500408846,-1.211656185703555,331.42999267578125,-1.5525511489907668,336.57000732421875,1.398175920332692,332.1600036621094,0.04168277500408846 6293,2021-06-22,340.6199951171875,341.1600036621094,336.2799987792969,337.1400146484375,317300.0,0.01125199268476873,1.1403541647147006,0.7102009803005673,53.146949179529834,49.570395696802734,-6.116721702988798,-5.393089068538302,7.280404232056014,10.247434219482841,19.054129664902703,4.8800048828125,0.32345494906098793,5.569493103027355,-2.388127890735575,13.527114096790285,1.59068260614589,9.54830359990882,-13.47753279144331,95.9428351316773,46.68809504721206,3.9788104968814526,6,-7.2849884033203125,-10.614990234375,0.6500015258789062,-4.8499908447265625,24.75,1,0.040396952506827954,1.398870167888937,336.8299865722656,-1.211656185703555,331.42999267578125,-1.5525511489907668,336.57000732421875,0.040396952506827954 6294,2021-06-23,339.0,341.94000244140625,338.5199890136719,340.7799987792969,293200.0,-0.004756018849187527,-1.4963412596758925,-0.5114967728356953,57.89902960104495,50.25335399092975,-2.896613243177569,-3.9927696830766877,8.051648423740914,11.742494825292397,19.38217490624598,3.420013427734375,0.39408342193178214,3.9589981079101335,-3.9782424564485837,11.89623867226885,-0.00962217426922507,7.927618390089492,-11.296836020801209,76.55502043021481,21.38499067660817,3.968620282179359,6,-4.1049957275390625,-8.9949951171875,2.2699966430664062,-3.2299957275390625,29.459991455078125,2,0.05672569612486167,1.1403541647147006,340.6199951171875,1.398870167888937,336.8299865722656,-1.211656185703555,331.42999267578125,0.05672569612486167 6295,2021-06-24,341.54998779296875,344.9100036621094,339.55999755859375,342.3999938964844,310900.0,0.0075220878848636374,-1.215329597078392,0.47753184631474277,52.542673904529906,49.90886318692501,-5.067075412253303,-6.604124452367046,4.806888036825171,8.864457890618155,19.4696263651197,5.910003662109375,0.4639986678405421,6.332986450195335,-2.0281047763909896,14.69407767678166,2.1524408369022012,10.51353206348847,-12.992613506037515,78.3364683845173,23.862871460214926,4.180545613293154,6,-5.16998291015625,-10.9849853515625,-4.217491149902344,-5.7799835205078125,28.08001708984375,3,0.06982874236837144,-1.4963412596758925,339.0,1.1403541647147006,340.6199951171875,1.398870167888937,336.8299865722656,0.06982874236837144 6296,2021-06-25,343.4800109863281,344.5899963378906,339.6000061035156,343.04998779296875,1404600.0,0.005650778106685905,2.766039039557782,-0.5059060065343051,66.13984955948084,51.73333114947687,-6.582546058887601,-8.439973264946843,1.932291213035569,6.499634115709796,19.21965979609248,4.989990234375,1.3421668599806935,7.928509521484386,-1.1978253161371981,17.05484435910597,3.365342102673594,12.491676940295179,-13.614426349382654,90.78019487163343,30.28977663750348,4.563167418810783,6,-7.100006103515625,-8.270004272460938,-6.270011901855469,-7.6900177001953125,27.339996337890682,4,0.05755790258915172,-1.215329597078392,341.54998779296875,-1.4963412596758925,339.0,1.1403541647147006,340.6199951171875,0.05755790258915172 6297,2021-06-28,349.1300048828125,351.69000244140625,346.010009765625,346.6000061035156,442200.0,0.01644926550532011,-2.0619977132328144,5.883400752253212,69.34533778675267,54.28589654378676,-11.807819951004944,-13.922468824701127,-4.59385370896041,0.5239138013111528,19.23902188657366,8.209991455078125,1.6724675733387926,13.019003295898415,2.0834268653509866,23.954579726445843,7.551215080624729,18.4867915111721,-18.060866723853906,83.3874305631195,17.658540622420333,5.467788215273714,6,-9.360000610351562,-10.529998779296875,-13.595001220703125,-10.875,23.440002441406307,0,0.030704898091761912,2.766039039557782,343.4800109863281,-1.215329597078392,341.54998779296875,-1.4963412596758925,339.0,0.030704898091761912 6298,2021-06-29,352.5299987792969,353.2699890136719,348.6700134277344,348.70001220703125,252500.0,0.009738475206751751,-1.3650356562875097,1.5138294150995741,74.74941235432387,57.65218095531765,-14.013280241645475,-16.88552188735082,-8.543584282864458,-3.3025413665218366,18.891196328727645,4.5999755859375,1.8272047574132557,15.591996765136741,2.4216338456488415,28.76235968462464,9.00681530539282,22.177178224880663,-19.398774192093526,94.98311705508475,20.84133855262118,6.585181459743938,6,-11.19500732421875,-13.139999389648438,-16.720001220703125,-9.05499267578125,20.94000244140625,1,0.028650061380560032,-2.0619977132328144,349.1300048828125,2.766039039557782,343.4800109863281,-1.215329597078392,341.54998779296875,0.028650061380560032 6299,2021-06-30,347.05999755859375,352.0299987792969,346.3599853515625,352.010009765625,275100.0,-0.015516413467347667,1.2725549195166104,-1.2924359168452841,61.6876276943709,58.97260061928443,-6.9369386603588055,-11.148320708993992,-3.7133678733546844,1.6718091587256367,18.421917731823665,6.170013427734375,2.133849232717239,9.589495849609364,-4.330823077010507,23.509814776229234,2.6293363862994283,16.5496553129193,-11.512121240214185,54.7046292813117,-18.73457944273445,6.960159463309922,6,-5.725006103515625,-7.6699981689453125,-10.442497253417969,-0.80999755859375,27.67999267578125,2,0.05275744161642404,-1.3650356562875097,352.5299987792969,-2.0619977132328144,349.1300048828125,2.766039039557782,343.4800109863281,0.05275744161642404 6300,2021-07-01,349.239990234375,350.9100036621094,346.0199890136719,346.3500061035156,331000.0,0.006281313580120074,-1.7549236204836367,-0.5838337381783208,62.830243193864234,61.000258770920645,-7.968682976887976,-12.39327338059502,-6.551308356371692,-1.0359476495947888,17.33561754287272,4.8900146484375,2.986138687962921,10.772488403320324,-3.5347858081367463,25.079762614777394,3.618851297591789,17.92612550904886,-11.56546039256034,70.51935758966643,-2.3417641748303737,7.153637105728541,7,-7.904998779296875,-9.849990844726562,-11.797492980957031,-2.989990234375,22.3900146484375,3,0.0550337926873854,1.2725549195166104,347.05999755859375,-1.3650356562875097,352.5299987792969,-2.0619977132328144,349.1300048828125,0.0550337926873854 6301,2021-07-02,353.4100036621094,354.989990234375,351.5,352.42999267578125,224100.0,0.011940251816339398,-1.4577427708707191,0.33910600956715486,64.32276504990985,62.518209813756336,-9.71453385468817,-16.24387805354644,-11.309884317780018,-5.785409762682548,16.948966323282296,5.75,4.440674268963619,14.211001586914051,-1.5823668245328122,30.004369998360914,6.3143173811906195,22.107685792637483,-13.864018719671833,82.40545647327497,11.330229474737365,7.896684205723428,7,-7.7750091552734375,-13.160003662109375,-15.837501525878906,-7.160003662109375,8.269989013671875,4,0.045895704854497676,-1.7549236204836367,349.239990234375,1.2725549195166104,347.05999755859375,-1.3650356562875097,352.5299987792969,0.045895704854497676 6302,2021-07-06,355.6400146484375,356.1499938964844,351.3500061035156,354.67999267578125,426500.0,0.006309982635523292,3.8485203452527745,0.9796032759318656,69.6236981397917,64.34895969822988,-10.052916921009285,-17.225025226294974,-14.33776664663344,-8.590977844143595,16.07868237561026,4.79998779296875,5.396847575262257,15.087512207031239,-1.4907672265437668,31.665791640606244,6.798372490243764,23.376651923818713,-13.931868965128729,94.96565644393566,22.764676816969157,8.289139716787492,7,-8.305023193359375,-14.810012817382812,-18.06751251220703,-9.3900146484375,7.439971923828125,1,0.04268359028943136,-1.4577427708707191,353.4100036621094,-1.7549236204836367,349.239990234375,1.2725549195166104,347.05999755859375,0.04268359028943136 6303,2021-07-07,353.2799987792969,358.3999938964844,351.44000244140625,358.3999938964844,283500.0,-0.00663596831608948,1.7187492549412298,-5.333206179668129,70.9940105519126,65.80395758165962,-6.379050249990257,-13.685106717863448,-12.985521186183519,-6.978412351839495,15.263974495421264,6.959991455078125,7.215739417439579,11.532997131347656,-5.1013893829485255,28.167383645643838,3.215803874199594,19.85019038849572,-9.261157381880025,58.64302828914285,-16.114168274031897,8.317193257148087,7,-4.3000030517578125,-11.324996948242188,-15.152496337890625,-7.029998779296875,10.170013427734375,2,0.05460260589780197,3.8485203452527745,355.6400146484375,-1.4577427708707191,353.4100036621094,-1.7549236204836367,349.239990234375,0.05460260589780197 6304,2021-07-08,352.239990234375,354.1000061035156,344.3299865722656,349.0,266100.0,-0.002943864777274263,1.8074680136451728,-0.6328111961471521,66.69504046029273,67.37644275452215,-3.6469593615022404,-11.220706326080574,-12.877504446141188,-6.818764667006349,13.979893158120188,9.77001953125,8.301551364406748,9.223489379882835,-6.472893967372329,24.919872727138,1.3752977062552532,17.071681053510417,6.160003662109375,56.218902235351784,-17.99653123269723,7.848191673627577,7,-3.239990234375,-10.284988403320312,-14.11248779296875,-5.989990234375,10.350006103515625,3,0.06027143872052121,1.7187492549412298,353.2799987792969,3.8485203452527745,355.6400146484375,-1.4577427708707191,353.4100036621094,0.06027143872052121 6305,2021-07-09,353.760009765625,355.1499938964844,346.760009765625,351.8399963378906,288800.0,0.004315295177695688,2.5702199222123383,0.5925985230954713,75.77925061161908,68.44748731587084,-3.6351166236535164,-11.932490781764102,-15.391997833874598,-9.191460646125734,13.087990187149916,8.389984130859375,9.037110117384657,9.842008972167946,-6.160386537318118,25.84440448165401,1.840811217424914,17.843206726910978,4.639984130859375,67.02216264754493,-12.266162581045151,8.001197754743039,7,-2.39501953125,-11.805007934570312,-12.57000732421875,-7.510009765625,9.44000244140625,4,0.059305687159636244,1.8074680136451728,352.239990234375,1.7187492549412298,353.2799987792969,3.8485203452527745,355.6400146484375,0.059305687159636244 6306,2021-07-12,350.94000244140625,356.9100036621094,349.0299987792969,355.2300109863281,235200.0,-0.007971526589698685,1.0601336391742295,-2.234363824207264,67.32137358080027,68.22260240409835,0.39602003577380174,-8.39955699499535,-13.503680281528773,-7.122086147110849,12.68295956450372,7.8800048828125,9.578352512325864,6.296002197265636,-9.591174579911069,22.18317897444234,-1.6475861913227163,14.239590585853989,7.178591308593752,46.979477102067904,-31.05356107172898,7.943588388588339,7,0.42498779296875,-8.985000610351562,-10.12249755859375,-4.69000244140625,6.329986572265625,0,0.05895595343212756,2.5702199222123383,353.760009765625,1.8074680136451728,352.239990234375,1.7187492549412298,353.2799987792969,0.05895595343212756 6307,2021-07-13,351.5199890136719,354.8599853515625,347.82000732421875,350.3800048828125,223300.0,0.0016526658922630943,-1.2492017140600702,-0.2657300373466121,64.52555884427028,67.08661868075906,0.21311659071375288,-8.383955316581648,-14.829886231869011,-8.391647943851979,12.214126124322492,7.03997802734375,10.466194790085524,6.2249893188476335,-9.6691725363209,22.119151174016167,-1.7220916087366618,14.172070246431929,6.322832592773466,51.10162543433844,-23.647019176815597,7.947080927584269,7,-0.154998779296875,-9.564987182617188,-10.702484130859375,-5.269989013671875,2.089996337890625,1,0.028903060934364788,1.0601336391742295,350.94000244140625,2.5702199222123383,353.760009765625,1.8074680136451728,352.239990234375,0.028903060934364788 6308,2021-07-14,352.3699951171875,356.9599914550781,351.7200012207031,353.9700012207031,242700.0,0.0024180875343693398,-2.6137939743441336,-1.4035336634988622,68.1904393361379,67.80915330762205,-0.7397673094159813,-8.333345061579621,-16.29912162802998,-10.022064539606674,11.644269384720799,5.44000244140625,10.556684581300942,6.231996154785179,-9.26036112656027,21.724353436130627,-1.5141824858875452,13.978174795457903,5.2025697885742375,63.65800028995312,-10.413445719675863,7.746178640672731,7,-1.0050048828125,-10.414993286132812,-14.034996032714844,-6.1199951171875,5.350006103515625,2,0.030394164098780152,-1.2492017140600702,351.5199890136719,1.0601336391742295,350.94000244140625,2.5702199222123383,353.760009765625,0.030394164098780152 6309,2021-07-15,352.2099914550781,354.8399963378906,349.25,351.8299865722656,218500.0,-0.00045407856607138086,-1.0180572234402372,-0.2375021457590265,65.51219412546818,68.10714785557806,0.25433348041173076,-6.9505898734774405,-16.419969035954978,-10.457004737603825,10.355102678866917,5.589996337890625,9.94774410643754,5.069493103027355,-9.157590237686975,19.296576443741685,-2.04404856732981,12.18303477338452,5.097721884013708,53.431288951120926,-19.270322864705612,7.113541670357174,7,-0.845001220703125,-10.254989624023438,-13.939987182617188,-5.959991455078125,10.010009765625,3,0.03191283900129416,-2.6137939743441336,352.3699951171875,-1.2492017140600702,351.5199890136719,1.0601336391742295,350.94000244140625,0.03191283900129416 6310,2021-07-16,349.7900085449219,356.6700134277344,349.5899963378906,353.6700134277344,376800.0,-0.006870852527943949,-2.3083965546745766,-10.210407966591712,59.05307163260553,67.52162636476646,3.084957588494376,-3.6779886438223457,-14.472391071932066,-8.53008850755998,9.163434015138568,7.08001708984375,8.623989602009829,1.9885101318359375,-11.372810547459721,15.349830811131596,-4.692150207811892,8.669170471483767,7.258150258833439,21.553661281005944,-46.84272842862232,6.680660339647819,7,1.574981689453125,-7.8350067138671875,-14.197509765625,-3.540008544921875,17.22998046875,4,0.03659334881009024,-1.0180572234402372,352.2099914550781,-2.6137939743441336,352.3699951171875,-1.2492017140600702,351.5199890136719,0.03659334881009024 6311,2021-07-19,343.4700012207031,349.9200134277344,340.7900085449219,346.1000061035156,378000.0,-0.018068004144855654,-1.285360711339261,0.6778354569765612,42.03266372889569,64.45595587466691,8.768832849631622,3.7842975506785024,-7.971976391951159,-2.9015417980327243,8.07042644932717,9.1300048828125,8.416603373432395,-4.933497619628895,-16.092452545550316,6.225457306292526,-10.512975082589605,0.6459798433318156,13.323794138422386,16.573874509774317,-47.86384749187225,5.579477462960717,7,6.125,-0.345001220703125,-8.0,2.779998779296875,25.260009765625,0,0.05744318547822824,-2.3083965546745766,349.7900085449219,-1.0180572234402372,352.2099914550781,-2.6137939743441336,352.3699951171875,0.05744318547822824 6312,2021-07-20,350.8699951171875,352.5799865722656,342.1700134277344,345.0,359000.0,0.021544804117345162,1.24111900241119,-2.231933163146902,47.89979559735072,61.88993199082671,0.6940411495203875,-2.645562239682988,-15.0928281696456,-10.207966545390036,6.745953873450454,10.40997314453125,8.137285821082287,1.764495849609375,-8.009391295029161,11.538382994247911,-3.1224477227099214,6.651439421928671,5.800018310546875,62.33764518040683,1.6908531730112983,4.88694357231927,7,-1.9949951171875,-7.7449951171875,-19.877487182617188,-4.6199951171875,14.959991455078125,1,0.018240356786127565,-1.285360711339261,343.4700012207031,-2.3083965546745766,349.7900085449219,-1.0180572234402372,352.2099914550781,0.018240356786127565 6313,2021-07-21,354.3800048828125,354.8599853515625,347.45001220703125,350.5299987792969,253700.0,0.010003733047770913,2.081091026755407,0.655878927776738,59.74440349440349,61.11763899461679,-2.9541879194960643,-5.345940024946572,-17.980242912693654,-13.643443560627702,5.721996285625319,7.40997314453125,7.48891977727169,4.586505126953114,-4.59140734596906,13.764417599875287,-0.0024511095080015366,9.175461363414229,1.6548083496093682,85.579295712935,23.181973697111744,4.58895623646109,7,-5.5050048828125,-11.2550048828125,-23.665000915527344,-8.1300048828125,6.92999267578125,2,-0.002172863933179947,1.24111900241119,350.8699951171875,-1.285360711339261,343.4700012207031,-2.3083965546745766,349.7900085449219,-0.002172863933179947 6314,2021-07-22,358.2300109863281,358.3900146484375,355.2099914550781,355.5799865722656,187800.0,0.010864061319680651,1.1414068761431126,0.688316938418003,61.45807321871565,59.526397062071965,-6.554421365461678,-8.096527779281757,-21.075932216859428,-17.477524368374816,4.797332468927413,4.010009765625,6.401633730382116,7.475010681152355,-0.939228954862017,15.889250317166727,3.267890863145169,11.682130499159541,-17.44000244140625,99.0908885987408,36.16273594688356,4.207119818007186,7,-8.639999389648438,-15.105010986328125,-27.51500701904297,-11.980010986328125,6.78997802734375,3,-0.0014236935767072412,2.081091026755407,354.3800048828125,1.24111900241119,350.8699951171875,-1.285360711339261,343.4700012207031,-0.0014236935767072412 6315,2021-07-23,365.3999938964844,367.1499938964844,358.7099914550781,360.0,313700.0,0.020015025794223318,-1.1152859202490353,2.0377147726749274,64.19604363077163,59.17913817873545,-13.298067927794762,-14.111624455619449,-27.382736444631064,-24.43356851015949,4.633224817886715,8.91998291015625,5.570689677042367,13.452493286132835,3.8542508101596127,23.050735762106058,8.653372048146252,18.251614524119418,-24.257985229492192,93.36114957326306,31.53781426559678,4.799121237986604,7,-11.42999267578125,-17.125,-34.68498992919922,-19.149993896484375,0.39999389648443184,4,-0.008702771562393963,1.1414068761431126,358.2300109863281,2.081091026755407,354.3800048828125,1.24111900241119,350.8699951171875,-0.008702771562393963 6316,2021-07-26,363.25,364.9700012207031,360.3200073242188,364.4400024414063,201100.0,-0.005883946175142651,3.1333279079860605,-0.2203710715638121,59.02726090595523,58.568216185589336,-10.301589712183159,-10.966846975720955,-24.283583027741543,-21.816987047346117,4.460248585464956,5.079986572265568,5.102562174672926,10.313999938964855,0.32342314595371136,20.304576731976,5.318711542459312,15.309288335470399,-21.06767192382813,84.38752223460193,25.65118557633494,4.995288396505559,7,-9.279998779296875,-14.975006103515625,-32.534996032714844,-17.0,2.1099853515625,0,0.010378496940597115,-1.1152859202490353,365.3999938964844,1.1414068761431126,358.2300109863281,2.081091026755407,354.3800048828125,0.010378496940597115 6317,2021-07-27,359.8500061035156,364.4700012207031,353.5199890136719,364.4700012207031,225900.0,-0.009359928138979678,3.7402700346130473,3.8823408729546283,57.60593534711181,57.39216018680865,-6.2533244132495724,-7.085854687209064,-20.23806153595126,-17.746689848917924,4.728960399455967,10.95001220703125,4.014930860027107,6.3780059814453125,-3.898970597001153,16.654982559891778,1.2395176922220799,11.516494270668545,-16.66897139453124,62.9441899589329,4.022715904993838,5.138488289223224,7,-5.8800048828125,-11.57501220703125,-28.517501831054688,-13.600006103515625,10.209991455078125,1,0.024676961879106063,3.1333279079860605,363.25,-1.1152859202490353,365.3999938964844,1.1414068761431126,358.2300109863281,0.024676961879106063 6318,2021-07-28,362.6300048828125,364.4100036621094,360.8200073242188,361.8299865722656,221300.0,0.007725437632748466,-1.5461176343272092,-0.17316431949692182,61.5624486336029,56.9532995766014,-8.297453872248866,-9.560564785588156,-22.15799311887696,-19.8632732076249,4.808994369189072,4.55999755859375,3.711480467946501,8.653004455566418,-2.3929126713002233,19.69892158243306,3.1300458921330687,14.175963018999767,-18.49021180632809,66.83795015090858,7.261719242856202,5.522958563433331,7,-8.660003662109375,-10.915008544921875,-31.297500610351562,-16.3800048828125,5.769989013671875,2,0.008824370974175766,3.7402700346130473,359.8500061035156,3.1333279079860605,363.25,-1.1152859202490353,365.3999938964844,0.008824370974175766 6319,2021-07-29,365.3699951171875,366.55999755859375,363.0,363.45001220703125,197800.0,0.007555883951909648,-1.524814405990953,2.3999237078008773,62.5785423232525,57.34501854222885,-10.02904560049791,-11.44528847629931,-23.986732022166507,-21.685975498565767,5.282721477129468,3.92999267578125,3.664672843346864,10.477494812011741,-1.1731293263624707,22.128118950385954,4.652182742824664,16.30280688119882,-20.309794007903065,86.9405859014661,27.13691472677487,5.8253120691871,7,-11.399993896484375,-12.535003662109375,-33.699989318847656,-19.1199951171875,3.010009765625,3,-0.011112016894796128,-1.5461176343272092,362.6300048828125,3.7402700346130473,359.8500061035156,3.1333279079860605,363.25,-0.011112016894796128 6320,2021-07-30,368.4599914550781,368.8800048828125,363.1199951171875,363.1199951171875,314200.0,0.00845717048248451,-1.1573085077808447,2.7812728486505387,68.87118373744075,60.327076320956074,-11.389974417199994,-13.725241922556052,-26.281966255454677,-24.062128720638327,5.835656672039657,5.760009765625,3.520502019679043,12.606491088867188,-0.19487789237354036,25.407860070107915,6.205806598246852,19.007175579487523,-22.51619863430568,97.26554040495354,34.3591940998517,6.400684490620356,7,-12.934982299804688,-14.239990234375,-36.009986877441406,-22.209991455078125,3.610015869140682,4,-0.009336162734579156,-1.524814405990953,365.3699951171875,-1.5461176343272092,362.6300048828125,3.7402700346130473,359.8500061035156,-0.009336162734579156 6321,2021-08-02,369.6300048828125,373.6099853515625,366.1400146484375,370.0,414700.0,0.0031754151193292834,-1.0326518410257262,-0.06928752264531578,69.26188456027987,62.70064176128154,-9.453039736404719,-14.353710611187125,-26.86031617112826,-24.53761966760635,6.168750469572686,7.469970703125,3.6394711801127073,12.965504455566418,-1.1697330033433673,27.100741914476203,5.897885726111554,20.03312318502128,-22.310039338317665,80.18924243782175,15.137423009450728,7.067618729454881,8,-9.100006103515625,-13.025009155273438,-36.157501220703125,-23.3800048828125,2.899993896484375,0,-0.010361759162538675,-1.1573085077808447,368.4599914550781,-1.524814405990953,365.3699951171875,-1.5461176343272092,362.6300048828125,-0.010361759162538675 6322,2021-08-03,370.8200073242188,373.5899963378906,365.4599914550781,370.1400146484375,280100.0,0.003219442214339674,1.6141617929897554,-1.8378422962720111,69.48259949315661,63.782663538920765,-8.398748397129168,-15.123548047301199,-27.32108541668714,-25.21951690153861,6.3289387487239654,8.1300048828125,4.327110671887908,13.39650726318365,-2.0742165392374545,28.867231065604756,5.66114536197307,21.13186916439423,-21.396840195158575,78.1862171977231,12.422803731367281,7.735361901210566,8,-7.255020141601619,-13.62001037597662,-35.02500152587896,-24.570007324218807,1.1499938964843182,1,-0.014724183875770347,-1.0326518410257262,369.6300048828125,-1.1573085077808447,368.4599914550781,-1.524814405990953,365.3699951171875,-0.014724183875770347 6323,2021-08-04,372.5700073242188,375.25,370.2099914550781,372.1099853515625,344300.0,0.004719270712030266,-1.3661957705312626,0.6765101875953955,70.80100893889937,64.82076750783007,-8.154702801223948,-16.18405615066399,-28.580825898714522,-26.354106212446197,6.271307702156672,5.040008544921875,6.442906634183373,14.182006835937557,-2.554486596898812,30.918500268773926,5.813760119519372,22.55025355235574,-21.21189473735842,78.12250876913312,10.353062144555352,8.368246716418195,8,-8.18501281738287,-14.55000305175787,-33.385002136230526,-26.320007324218807,1.0399780273436932,2,-0.006737015101274113,1.6141617929897554,370.8200073242188,-1.0326518410257262,369.6300048828125,-1.1573085077808447,368.4599914550781,-0.006737015101274113 6324,2021-08-05,373.4700012207031,376.489990234375,342.4200134277344,344.1000061035156,646100.0,0.0024156370045673725,-1.0818818904685892,63.84476582193718,74.96836905302801,66.01769255474744,-7.448893511004883,-16.24488470378475,-28.98353454003518,-26.768197937188347,7.097350926088253,34.069976806640625,7.97759704196983,14.020500183105469,-3.7360793637416805,31.777079729952618,5.142210409681866,22.898789956529072,1.779998779296875,91.13592289536503,16.79673686523155,8.878289773423576,8,-14.014999389648438,-14.830001831054688,-33.107505798339844,-27.220001220703125,-7.089996337890625,3,-0.013575407148224028,-1.3661957705312626,372.5700073242188,1.6141617929897554,370.8200073242188,-1.0326518410257262,369.6300048828125,-0.013575407148224028 6325,2021-08-06,374.739990234375,376.2099914550781,364.239990234375,371.9800109863281,297700.0,0.0034005114454196406,3.2000139203435114,0.09397275134144364,86.9011271417963,69.11478880317422,-8.107238114842914,-16.719746895445496,-29.693831864005688,-27.620920441111934,8.026112050274788,11.970001220703125,8.87408041984537,14.241490173339855,-4.548637843008521,33.03161818968823,4.846426165165667,23.636554181514043,-32.319976806640625,94.86351279329635,12.671406052284013,9.3950640081742,8,-15.284988403320312,-16.099990844726562,-34.37749481201172,-28.489990234375,-5.669982910156193,4,-0.01697172844452699,-1.0818818904685892,373.4700012207031,-1.3661957705312626,372.5700073242188,1.6141617929897554,370.8200073242188,-0.01697172844452699 6326,2021-08-09,371.6300048828125,374.2099914550781,370.55999755859375,374.2099914550781,318400.0,-0.008299048493910166,1.8294673590328954,-0.9347847720563032,77.25844764081538,71.29840128025239,-4.1164273483617535,-12.627670123580344,-26.00877878670599,-24.06903593398829,8.76024521089026,4.17999267578125,9.414227889584822,10.097004699707043,-8.75543637879656,28.949445778210645,0.6707841604552414,19.523225238958844,-29.209991455078125,85.73528423824688,0.9891022823496343,9.426220539251789,8,-12.175003051757812,-12.990005493164062,-31.26750946044922,-25.3800048828125,1.1199951171875,0,0.0011839798606816387,3.2000139203435114,374.739990234375,-1.0818818904685892,373.4700012207031,-1.3661957705312626,372.5700073242188,0.0011839798606816387 6327,2021-08-10,361.67999267578125,373.1600036621094,359.7300109863281,373.0799865722656,324800.0,-0.026773974319347027,1.3235225013793595,4.418625282407353,58.198556377370906,70.92463547400439,6.839738725513314,-1.978929520842712,-15.624535626853913,-13.620643098297023,10.01538924988677,13.42999267578125,9.02819684433399,-0.3610076904296875,-18.615460469960794,17.89344508910142,-9.488234080195241,8.766218699335866,-18.58417968750001,56.53064971941186,-26.948947692370915,9.127226389765559,8,-2.2249908447265625,-3.0399932861328125,-18.73749542236328,-15.42999267578125,12.82000732421875,1,0.02999891153294132,1.8294673590328954,371.6300048828125,3.2000139203435114,374.739990234375,-1.0818818904685892,373.4700012207031,0.02999891153294132 6328,2021-08-11,363.0799865722656,365.1400146484375,360.6900024414063,363.45001220703125,260500.0,0.0038708082416363254,1.3733205296180555,0.03245840639263294,55.76418086276284,70.16748420061667,6.157851128163202,-2.672435062834211,-16.502213277865962,-14.553125297738347,11.03557959993327,4.450012207031193,9.109577574837033,0.5034866333007812,-17.17573056651628,18.18270383311784,-8.33612196660772,9.343095233209283,-19.32189001464843,60.639821570129115,-20.003138702709748,8.839608599908521,8,-3.6249847412109375,-4.4399871826171875,-18.99748992919922,-16.829986572265625,1.550018310546875,2,0.024485003242303627,1.3235225013793595,361.67999267578125,1.8294673590328954,371.6300048828125,3.2000139203435114,374.739990234375,0.024485003242303627 6329,2021-08-12,363.45001220703125,367.1099853515625,360.45001220703125,362.5299987792969,182700.0,0.0010191298018349393,-1.622043601804627,-2.4863505154639176,47.23563609745207,67.76353446284014,6.131642438068923,-2.2737891156828027,-16.34839426719475,-14.618152497411927,12.395129137754177,6.65997314453125,9.560484460189969,0.31151123046873863,-16.681469029210007,17.304491490147484,-8.184978899370606,8.808001360308083,-19.042877751464857,22.57284969334242,-54.12898524010434,8.496490129839371,8,-3.9950103759765625,-4.8100128173828125,-17.982513427734375,-17.20001220703125,-7.050018310546875,3,0.02795425176308375,1.3733205296180555,363.0799865722656,1.3235225013793595,361.67999267578125,1.8294673590328954,371.6300048828125,0.02795425176308375 6330,2021-08-13,362.5899963378906,364.92999267578125,361.0299987792969,363.2999877929688,231100.0,-0.0023662562670399012,-1.0365574776296602,-0.7717185789631427,49.028835419778225,65.5154178916733,6.784943638188508,-0.42758476038432036,-14.73451453975332,-13.433806645752838,13.555218609248259,3.899993896484375,9.591107285436522,-1.1885040283203239,-16.986859497490684,14.609851440850036,-9.087681762905504,6.710673706264856,-17.546804742334018,19.751306693643567,-53.665932982928766,7.899177734585184,8,-3.1349945068359375,-3.9499969482421875,-17.11249542236328,-16.339996337890625,-9.16998291015625,4,0.010452600963072545,-1.622043601804627,363.45001220703125,1.3733205296180555,363.0799865722656,1.3235225013793595,361.67999267578125,0.010452600963072545 6331,2021-08-16,363.20001220703125,364.0899963378906,359.6700134277344,362.5299987792969,279100.0,0.0016823847191089758,2.608176280813642,-0.9436922415645065,55.37031510662551,63.94738629316984,5.77412539134184,0.5442123308218356,-14.873650919407055,-13.662196409378964,14.192338214805279,4.41998291015625,9.370208648333232,-1.5649887084961165,-14.163894367739374,11.033916950747141,-7.864441538117774,4.734464121125541,-17.53348461428419,26.167541398968417,-46.567907437876634,6.299452829621641,8,-3.7450103759765625,-4.5600128173828125,-16.540016174316406,-16.95001220703125,-5.360015869140625,0,0.016161880286065466,-1.0365574776296602,362.5899963378906,-1.622043601804627,363.45001220703125,1.3733205296180555,363.0799865722656,0.016161880286065466 6332,2021-08-17,357.2699890136719,360.989990234375,354.239990234375,360.989990234375,279500.0,-0.016327155820631267,2.6290310672124826,-5.552129355499886,42.19568009029065,60.76901642110221,10.705773675957175,7.355406531311928,-8.202798210196875,-7.34139751809704,15.420058303414825,8.96002197265625,8.377433318789372,-7.81501159667971,-19.193986060499356,3.563962867139935,-13.504498828589533,-2.1255243647698876,-10.992592143678166,23.543122990391822,-47.87541929005039,5.68948723190983,8,2.1850128173828125,1.3700103759765625,-10.609992980957031,-11.394989013671875,3.77001953125,1,0.043328607110449946,2.608176280813642,363.20001220703125,-1.0365574776296602,362.5899963378906,-1.622043601804627,363.45001220703125,0.043328607110449946 6333,2021-08-18,353.6099853515625,357.3699951171875,353.1300048828125,356.8500061035156,209300.0,-0.01024436357560754,-1.0190517711171663,0.8709730346111881,33.323899387399365,56.14185312492125,12.732412888776025,11.54677350286397,-3.8556556262004733,-3.5487180570751207,17.078132638367755,4.239990234375,7.091142679625193,-11.43651428222654,-22.9721289688178,0.09910040436471945,-17.20432162552214,-5.668706938930939,-6.733936589867085,3.4333414830079283,-63.29447559300139,5.767807343295617,8,11.060012817382812,5.0300140380859375,-6.949989318847656,-7.7349853515625,7.940002441406307,2,0.05907642745910713,2.6290310672124826,357.2699890136719,2.608176280813642,363.20001220703125,-1.0365574776296602,362.5899963378906,0.05907642745910713 6334,2021-08-19,357.7200012207031,360.8999938964844,352.8399963378906,353.19000244140625,312000.0,0.011623019822402325,-2.082210565011641,-1.3981388164153379,35.198506762133405,50.397117527180924,6.876441471304304,7.796310813841956,-7.134721918863306,-7.489155927903994,18.521736298171447,8.05999755859375,5.692924047007864,-7.300997924804676,-18.90212750189471,4.3001316522853585,-13.101562713349722,-1.5004331362596304,-10.257273605140028,40.36398975174485,-21.57151715975158,5.800564788545017,8,5.80499267578125,0.9199981689453125,-11.060005187988281,-15.94500732421875,-1.860015869140625,3,0.019316794248376734,-1.0190517711171663,353.6099853515625,2.6290310672124826,357.2699890136719,2.608176280813642,363.20001220703125,0.019316794248376734 6335,2021-08-20,362.2200012207031,363.4100036621094,355.4100036621094,358.19000244140625,252700.0,0.012579671208330367,1.4960984179429926,0.8896246943188785,40.646314976851826,46.32910278674053,0.46233453781724165,3.2104605628994136,-11.020622465789756,-11.62658880047303,18.855026918969486,8.0,4.041126366097899,-2.641998291015625,-14.30824127204204,9.02424469001079,-8.475119781528804,3.1911231994975537,-14.18232832834974,83.37782118055556,22.770147798795783,5.833121490513197,8,0.779998779296875,-3.5800018310546875,-15.560005187988281,-20.574996948242188,-18.610015869140625,4,-0.016067603402918018,-2.082210565011641,357.7200012207031,-1.0190517711171663,353.6099853515625,2.6290310672124826,357.2699890136719,-0.016067603402918018 6336,2021-08-23,367.0199890136719,367.7900085449219,362.0700073242188,363.3999938964844,173100.0,0.013251581295324666,1.2170400510988402,0.898262087766461,45.60387223871737,44.929693438001244,-5.655041574702182,-1.3624617475998093,-15.160317372007057,-16.15488467589563,18.98248613241349,5.720001220703068,2.1055169872837496,1.9694900512695312,-9.708907058871773,13.647887161410836,-3.869708503801121,7.8086886063401835,-18.418869750064005,94.84937188955708,34.95892355080759,5.839198555070659,8,-6.704986572265625,-8.379989624023438,-20.35999298095703,-30.729995727539062,-26.05999755859375,0,-0.03705513594092247,1.4960984179429926,362.2200012207031,-2.082210565011641,357.7200012207031,-1.0190517711171663,353.6099853515625,-0.03705513594092247 6337,2021-08-24,368.7300109863281,370.1900024414063,367.6900024414063,368.5199890136719,181100.0,0.004659206647713576,-1.673803773092401,0.058017197774405664,45.55350990335169,43.79517444251112,-6.995502168158453,-2.501351256503767,-16.243616487238114,-17.77674916088506,19.98214580378817,3.170013427734432,-0.504525139644386,3.2355117797851562,-8.284534948630494,14.755558508200807,-2.524511584422669,8.995535143992981,-19.576714278890847,91.58506661976136,32.59631121264692,5.760023364207836,8,-7.2150115966796875,-9.400009155273438,-22.370010375976562,-32.44001770019531,-28.279998779296875,1,-0.029533844070102733,1.2170400510988402,367.0199890136719,1.4960984179429926,362.2200012207031,-2.082210565011641,357.7200012207031,-0.029533844070102733 6338,2021-08-25,365.8299865722656,368.9599914550781,365.2699890136719,367.9200134277344,331000.0,-0.007864899323776542,-1.2990512045329226,-9.951467596628888,41.544936648154426,43.16287450370027,-4.095000394057763,0.6858643209593538,-12.641255015882678,-14.978737418456774,21.126681870271387,3.69000244140625,-2.4528861522384773,0.17548828125001137,-11.265663150217506,11.616639712717529,-5.545087434483776,5.8960639969837985,-16.135555969875554,74.87023437843517,19.12385313235984,5.720575715733762,8,-4.3149871826171875,-6.3749847412109375,-19.829986572265625,-29.754989624023438,-21.089996337890625,2,-0.013093453798647348,-1.673803773092401,368.7300109863281,1.2170400510988402,367.0199890136719,1.4960984179429926,362.2200012207031,-0.013093453798647348 6339,2021-08-26,361.30999755859375,364.95001220703125,361.2300109863281,364.2200012207031,192600.0,-0.012355436075711101,-1.4234718729186755,1.392328359080688,36.134667710172536,41.73018920263298,0.10002248147594628,5.1501435590249685,-7.348973711048188,-10.518782877838646,22.205096692515568,4.5999755859375,-3.009705103462295,-4.141500854492165,-15.746801906563348,7.463800197579019,-9.944151380527785,1.6611496715434555,-11.085255739149943,39.91877120280135,-10.430132745831962,5.802650526035602,8,0.2050018310546875,-1.8549957275390625,-15.30999755859375,-25.235000610351562,-26.32000732421875,3,0.0006642225125146339,-1.2990512045329226,365.8299865722656,-1.673803773092401,368.7300109863281,1.2170400510988402,367.0199890136719,0.0006642225125146339 6340,2021-08-27,365.0199890136719,369.0,362.1199951171875,363.5799865722656,375200.0,0.010268167169873221,-2.155976145812918,-0.494845577054166,43.25922947506534,40.38451302134851,-3.6084973421705513,1.2324080280674252,-10.369808806172387,-14.218665777534511,22.850299649166416,7.69000244140625,-3.450710212433023,-0.25950927734373863,-11.77871793580863,11.259699381121152,-6.019113606576184,5.500095051888707,-14.275542201515407,42.29890225169506,-3.4262300012894187,5.759604329232444,8,-3.5049896240234375,-5.5649871826171875,-18.66248321533203,-28.944992065429688,-23.660003662109375,4,-0.025094526156939523,-1.4234718729186755,361.30999755859375,-1.2990512045329226,365.8299865722656,-1.673803773092401,368.7300109863281,-0.025094526156939523 6341,2021-08-30,365.7999877929688,369.0,362.8699951171875,366.6099853515625,345500.0,0.0021368659327523076,1.193193357135838,-0.5624973509091284,55.168068256291896,41.825889484237535,-4.448736871023698,0.15890926892637935,-10.271675273624453,-15.094090951277224,22.979919541371874,6.1300048828125,-3.490854167028374,0.7119903564453693,-10.628652424259712,12.052633137150451,-4.9583310339072,6.382311746797939,-14.546230087953916,51.00425407270443,6.3714098882092784,5.670321390352546,8,-4.284988403320369,-6.344985961914119,-14.677490234375057,-25.34999084472662,-21.190002441406307,0,-0.06066157239448888,-2.155976145812918,365.0199890136719,-1.4234718729186755,361.30999755859375,-1.2990512045329226,365.8299865722656,-0.06066157239448888 6342,2021-08-31,365.3599853515625,368.1099853515625,362.760009765625,366.5499877929688,439200.0,-0.0012028497979483799,1.4825886851235572,1.469143244669,52.930580954106865,44.00440965831615,-3.0625460255397456,0.1780141059192033,-9.114632778356793,-14.824256118794665,23.230339177269318,5.3499755859375,-3.55822311753559,0.5449890136718523,-10.472946572922297,11.562924600266001,-4.963978779625222,6.053956806968927,-13.60710297154634,53.15289838849678,10.109233173338133,5.508967793297068,8,-3.8449859619140625,-5.9049835205078125,-14.23748779296875,-24.909988403320312,-16.649993896484375,1,-0.06678343243583673,1.193193357135838,365.7999877929688,-2.155976145812918,365.0199890136719,-1.4234718729186755,361.30999755859375,-0.06678343243583673 6343,2021-09-01,370.05999755859375,371.8900146484375,365.7799987792969,367.4599914550781,376600.0,0.012864058450486215,-1.0503438352867684,-2.184874596091602,57.645118752135424,46.49847765720526,-5.792919686985783,-4.974740872397888,-13.15038856287265,-19.672665127990967,23.104867309763442,6.530029296875,-3.805358822086987,5.370501708984364,-5.328053350954065,16.069056768922792,0.021224179015177924,10.71977923895355,-17.817972997076367,82.83286621796873,35.66309595307217,5.349277529969204,9,-6.4099884033203125,-10.604995727539062,-18.9375,-28.375,-24.389984130859375,2,-0.08001401271931363,1.4825886851235572,365.3599853515625,1.193193357135838,365.7999877929688,-2.155976145812918,365.0199890136719,-0.08001401271931363 6344,2021-09-02,368.3999938964844,372.95001220703125,366.20001220703125,371.3999938964844,214600.0,-0.004485768991679628,1.213101467836667,-1.153843445191732,56.597757936425396,48.27086020826899,-2.747578368653933,-3.9147562127306514,-10.779497062592498,-18.237363414389677,22.798635658584555,6.75,-3.068643978008538,3.9639984130859602,-6.078709381032354,14.006706207204275,-1.057355483973197,8.985352310145117,-15.678609997095805,57.98697017003026,7.045371174814477,5.021353897059169,9,-1.3099822998046875,-8.944992065429688,-15.5574951171875,-26.714996337890625,-24.290008544921875,3,-0.0642236809286092,-1.0503438352867684,370.05999755859375,1.4825886851235572,365.3599853515625,1.193193357135838,365.7999877929688,-0.0642236809286092 6345,2021-09-03,368.3800048828125,371.5700073242188,366.0799865722656,366.0799865722656,293000.0,-5.4258995665135146e-05,-3.7738930831796904,-0.7666727701822916,55.962229634604505,49.42178880781201,-1.9689585087969022,-4.633219224684467,-10.116401822860382,-18.374218446003738,22.481555906414613,5.490020751953182,-1.5504590174101054,4.2620086669921875,-4.757576290918848,13.281593624903223,-0.24778381196330201,8.771801145947677,-15.188848832310157,55.15204878019563,1.0322208260293593,4.509792478955509,9,-1.2899932861328125,-8.925003051757812,-14.977508544921875,-26.69500732421875,-24.660003662109375,4,-0.09064013845990204,1.213101467836667,368.3999938964844,-1.0503438352867684,370.05999755859375,1.4825886851235572,365.3599853515625,-0.09064013845990204 6346,2021-09-07,372.0700073242188,372.4100036621094,364.95001220703125,369.6099853515625,249500.0,0.010016836941462604,3.7515647475022353,1.0695662557883672,67.96116864425798,51.911528667912705,-5.4392811402457255,-8.736492119658806,-13.169380365632321,-22.328937250017532,22.20259219828988,7.459991455078125,-0.18086166079103805,7.9300109863281705,-1.1685240283042049,17.028546000960546,3.380743479011983,12.479278493644358,-18.418474565624933,91.36403658514728,31.997713914392484,4.549267507316191,9,-4.979995727539119,-12.61500549316412,-17.197502136230526,-29.520004272460994,-24.260009765625057,1,-0.08253828948350528,-3.7738930831796904,368.3800048828125,1.213101467836667,368.3999938964844,-1.0503438352867684,370.05999755859375,-0.08253828948350528 6347,2021-09-08,372.5299987792969,375.8200073242188,369.8800048828125,371.0799865722656,325800.0,0.0012363035074667295,-2.0857351215955147,0.5894305917379842,74.8947345173608,55.61706176449119,-5.926827556024875,-8.792760088748537,-13.156012785799817,-23.04264032102776,20.861535680834788,5.940002441406307,0.7596019628908266,7.847502136230446,-1.903883768360572,17.598888040821464,2.9718091839349086,12.723195088525983,-18.427296846773288,69.73311846552907,3.155675186458623,4.875692952295519,9,-4.0049896240234375,-13.074996948242188,-13.962501525878906,-27.615005493164062,-13.1300048828125,2,-0.0749470204257977,3.7515647475022353,372.0700073242188,-3.7738930831796904,368.3800048828125,1.213101467836667,368.3999938964844,-0.0749470204257977 6348,2021-09-09,371.9700012207031,375.7999877929688,371.3200073242188,372.5199890136719,194900.0,-0.0015032280901638995,-3.8432860442101293,-0.37929873300500905,70.68214071211784,59.455669875818444,-4.921862140607402,-7.939666985058238,-12.229012509948632,-22.591137376809115,19.448006802790584,4.47998046875,1.1585479630127224,6.8430038452148665,-3.3989462153608088,17.08495390579054,1.7220288149270573,11.963978875502676,-17.425153497728445,64.58134468314452,-5.092494063023935,5.120975030287834,9,-3.0,-12.514999389648438,-11.587509155273438,-22.410003662109375,-13.1199951171875,3,-0.06253195066616135,-2.0857351215955147,372.5299987792969,3.7515647475022353,372.0700073242188,-3.7738930831796904,368.3800048828125,-0.06253195066616135 6349,2021-09-10,373.6099853515625,377.260009765625,372.4700012207031,374.5400085449219,278800.0,0.004408915034753935,-1.9844369444312402,1.6909887914770836,68.02783388929618,62.20773703295521,-5.178146353598379,-9.253917542480963,-13.29902889589846,-24.338685732472072,18.29878135136589,5.290008544921875,1.4945104855019054,7.9749893188476335,-2.904744356181311,18.854722993876578,2.5351224813331896,13.414856156362077,-18.631834753945725,70.3491052968213,2.309226088045449,5.439866837514466,9,-3.5999755859375,-13.769973754882812,-12.407485961914062,-23.22998046875,-12.649993896484375,4,-0.07478379331199336,-3.8432860442101293,371.9700012207031,-2.0857351215955147,372.5299987792969,3.7515647475022353,372.0700073242188,-0.07478379331199336 6350,2021-09-13,366.3800048828125,376.2900085449219,365.4800109863281,375.7300109863281,276100.0,-0.019351678895698332,1.064946761843413,10.0535192780968,49.05939985665166,61.528996099661846,2.5312257168949372,-1.8186857183046072,-5.641620618645277,-17.274412644279323,17.306783397680274,10.80999755859375,2.135032377897062,0.5555084228515739,-10.232552032013018,11.343568877716166,-4.8385218045807505,5.949538650283898,-10.5105799184754,11.616514698518001,-50.84144082623852,5.394030227432306,9,3.6300048828125,-1.3300018310546875,-7.3325042724609375,-15.3800048828125,-0.350006103515625,0,-0.06078393808191884,-1.9844369444312402,373.6099853515625,-3.8432860442101293,371.9700012207031,-2.0857351215955147,372.5299987792969,-0.06078393808191884 6351,2021-09-14,369.0700073242188,372.4100036621094,366.5,368.92999267578125,313600.0,0.0073421103923689834,-1.36400146484375,-0.014974818934600587,50.4857094776346,61.25734371338715,0.3954405971157371,-4.265045826297126,-7.99855711653413,-20.099077561251306,16.145367523039226,6.029998779296875,3.608433329410502,2.9520111083984943,-7.854792409823972,13.75881462662096,-2.4513906507127103,8.355412867509699,-12.344958967830166,30.475354073890333,-27.129247602183508,5.403401759111221,9,2.035003662109318,-4.020004272460994,-10.022506713867244,-18.070007324218807,-3.420013427734432,1,-0.06868617227204354,1.064946761843413,366.3800048828125,-1.9844369444312402,373.6099853515625,-3.8432860442101293,371.9700012207031,-0.06868617227204354 6352,2021-09-15,372.75,373.2699890136719,366.989990234375,369.0700073242188,287000.0,0.009970988166883021,1.6610329488439455,26.28291194419119,59.670242409613444,61.48235745310693,-2.3758886364427667,-7.089325672229847,-11.367745832370133,-24.004193738324147,14.427276792766264,6.279998779296875,4.561519188590012,5.858003234863304,-4.488142414850699,16.204148884577307,0.6849304100063023,11.031076059720306,-15.20355318724188,61.7146839306023,6.034067188671742,5.173072824856992,9,-1.644989013671875,-7.6999969482421875,-13.702499389648438,-21.75,-2.100006103515625,2,-0.06690812190853457,-1.36400146484375,369.0700073242188,1.064946761843413,366.3800048828125,-1.9844369444312402,373.6099853515625,-0.06690812190853457 6353,2021-09-16,374.5,375.0,367.3200073242188,371.9700012207031,311900.0,0.0046948356807512415,3.351272142542178,0.6875010366045916,69.97882903288426,62.96914313049125,-3.832912629061866,-7.582829963187976,-12.704116609778453,-26.053657291701086,12.424722538656404,7.679992675781193,4.897071519102894,6.563502502441395,-2.2396454632756218,15.366650468158412,2.1619285195828866,10.965076485299903,-16.165010669127184,76.57037307613592,18.115415069279933,4.401573982858505,9,-3.394989013671875,-9.449996948242188,-15.452499389648438,-23.5,-4.459991455078125,3,-0.04032044353408715,1.6610329488439455,372.75,-1.36400146484375,369.0700073242188,1.064946761843413,366.3800048828125,-0.04032044353408715 6354,2021-09-17,364.6300048828125,374.8800048828125,362.5400085449219,373.2099914550781,522000.0,-0.026355127148698254,1.0704668518542224,-3.39130067669445,49.502189679794874,62.25136091329018,6.086088242601022,2.9844001187681215,-2.4931266236432066,-16.489750267907766,11.123420044996667,12.339996337890625,5.183166228247046,-3.6519927978515625,-11.223016600006815,3.9190310043036902,-7.43750469892916,0.13351910322603544,-5.53801473454962,15.199973366477273,-43.42737789414464,3.7855119010776157,9,5.2700042724609375,0.4199981689453125,-5.5825042724609375,-13.6300048828125,9.579986572265625,4,-0.01585168170994178,3.351272142542178,374.5,1.6610329488439455,372.75,-1.36400146484375,369.0700073242188,-0.01585168170994178 6355,2021-09-20,356.3999938964844,363.489990234375,352.3599853515625,360.25,404800.0,-0.022570855047908456,1.1548924202273017,0.44871936233100596,39.9184888092309,59.13550759828717,13.899728819374673,11.337304107052262,5.940274090715832,-8.64696961184427,10.55626516883786,12.27001953125,4.639963564233199,-11.59100341796875,-20.476384614599,-2.7056222213385013,-16.033694016283846,-7.148312819653654,20.860015869140625,17.84454916508058,-40.022544114442994,4.442690598315121,9,8.410003662109375,8.410003662109375,2.6475067138671875,-5.399993896484375,20.07000732421875,0,0.012794606163540445,1.0704668518542224,364.6300048828125,3.351272142542178,374.5,1.6610329488439455,372.75,0.012794606163540445 6356,2021-09-21,353.4200134277344,359.6600036621094,353.2699890136719,359.0799865722656,203300.0,-0.008361337036429717,-1.1442923122612623,1.4701205640590693,37.85599485496374,55.02009208024306,15.59609377860022,13.96200691638444,9.184121283303284,-6.017997320345955,10.599810844586498,6.3900146484375,4.146943894299795,-13.890985107421898,-24.913786764892848,-2.8681834499509478,-19.402385936157373,-8.379584278686423,23.34199584960936,4.682099780553953,-51.55965711373848,5.511400828735462,9,11.389984130859375,11.389984130859375,5.6274871826171875,-2.420013427734375,16.720001220703125,1,0.035679884761650404,1.1548924202273017,356.3999938964844,1.0704668518542224,364.6300048828125,3.351272142542178,374.5,0.035679884761650404 6357,2021-09-22,357.8399963378906,360.5400085449219,352.5899963378906,354.1499938964844,209800.0,0.012506317532184674,-1.3348061841810441,-0.6519469875880215,37.499976587332064,51.33318495526686,9.915966979294808,9.153652646534056,5.0661084834544,-10.668811887327593,10.922640380650012,7.95001220703125,3.7569168481548445,-8.926501464843739,-20.704195887925778,2.8511929582383004,-14.815348676384758,-3.037654253302719,18.43397246093747,24.204979861646546,-27.48872102798013,5.888847211541012,9,6.970001220703125,6.970001220703125,1.2075042724609375,-6.839996337890625,17.149993896484375,2,0.0218253902261365,-1.1442923122612623,353.4200134277344,1.1548924202273017,356.3999938964844,1.0704668518542224,364.6300048828125,0.0218253902261365 6358,2021-09-23,361.0400085449219,362.0,357.07000732421875,358.3500061035156,214500.0,0.008942578358428266,1.138832252085264,0.7289974692756835,42.7013122215766,48.519126992186905,5.590375779453495,5.877742704574473,2.1840743479854154,-14.017766050247076,10.905853532488818,4.92999267578125,2.5067243957266214,-5.48699035644529,-17.53654015888094,6.56255944599036,-11.511765257663114,0.5377845447725349,14.755680584960885,38.54358643568006,-11.8437248133542,6.024774901217838,9,3.2849884033203125,3.769989013671875,-1.9925079345703125,-10.040008544921875,18.53997802734375,3,0.02661750809915242,-1.3348061841810441,357.8399963378906,-1.1442923122612623,353.4200134277344,1.1548924202273017,356.3999938964844,0.02661750809915242 6359,2021-09-24,361.5499877929688,361.6900024414063,355.9200134277344,358.6400146484375,180200.0,0.0014125283513655162,2.6175452023341648,1.0817734213691133,43.292055705016686,47.87831097533857,3.564642047769553,5.6777668447612655,2.0097133793634043,-14.500393851743922,10.521646234031277,5.769989013671932,0.8753225524431514,-4.989010620117142,-17.017144275873704,7.03912303563942,-11.003077447995452,1.0250562077611676,13.776987261347529,82.56961733770629,31.430698258900115,6.01406682787829,9,2.130004882812443,3.260009765624943,0.10501098632806816,-10.549987792968807,14.8900146484375,4,0.02348228748057557,1.138832252085264,361.0400085449219,-1.3348061841810441,357.8399963378906,-1.1442923122612623,353.4200134277344,0.02348228748057557 6360,2021-09-27,355.8599853515625,358.0,351.7300109863281,357.7799987792969,300400.0,-0.01573780288623472,4.313514282389148,-0.6598045179017007,34.68148847124614,46.12228641907319,8.499233380212672,11.221680272957656,8.05415071469531,-8.893928476982524,10.868286188700186,9.819976806640682,-0.6830208041163814,-10.22101287841798,-23.15607045118861,2.7140446943526513,-16.688541664803267,-3.753484092032693,19.00764990869874,40.21400957426893,-5.595594503378095,6.4675287863853095,9,7.5050201416015625,8.635025024414062,5.222511291503906,-4.8599853515625,28.310028076171875,0,0.05156524155248077,2.6175452023341648,361.5499877929688,1.138832252085264,361.0400085449219,-1.3348061841810441,357.8399963378906,0.05156524155248077 6361,2021-09-28,343.6099853515625,352.5199890136719,342.79998779296875,350.8800048828125,448000.0,-0.03442365116689905,-1.1867233306328697,3.7864420249543036,27.650657732442156,42.564554788276375,18.727307978025408,22.89801674638187,20.7272911155236,3.5649830101082216,11.531955340036173,13.05999755859375,-2.6409956424116103,-21.36151275634768,-37.745055756955196,-4.977969755740162,-29.55328425665141,-13.169741256043949,30.33214493774142,4.218734602143223,-36.97163758433674,8.191771500303753,9,15.290008544921875,16.420013427734375,17.21001434326172,7.3900146484375,41.25,1,0.09563172570645784,4.313514282389148,355.8599853515625,2.6175452023341648,361.5499877929688,1.138832252085264,361.0400085449219,0.09563172570645784 6362,2021-09-29,340.9599914550781,347.20001220703125,340.45001220703125,344.4800109863281,223600.0,-0.007712214456669697,-1.9735826734603337,0.4841829538585533,26.785410760989407,37.765286091399176,18.320232485365977,24.903092224403167,23.53979607129179,6.415070501282457,12.286588864899574,6.75,-3.5282498211037705,-22.7915069580078,-42.374694324208576,-3.208319591807026,-32.58310064110822,-12.999913274907385,31.113610284445656,2.3664943708843733,-34.38352776866133,9.791593683100402,9,16.70501708984375,17.89501953125,18.51750946044922,10.040008544921875,69.010009765625,2,0.08558195660678813,-1.1867233306328697,343.6099853515625,4.313514282389148,355.8599853515625,2.6175452023341648,361.5499877929688,0.08558195660678813 6363,2021-09-30,340.45001220703125,344.94000244140625,340.1700134277344,341.6700134277344,291600.0,-0.0014957158048676256,-4.359541893119824,0.34658933277847137,24.74869210204399,35.01489747164908,15.077883610301114,24.328353510971738,24.096555583322186,7.271266532558968,13.65167896022838,4.769989013671875,-4.82450681581588,-21.82098693847655,-43.73447889667591,0.09250501972280745,-32.77773291757626,-10.864240959376843,29.09370236989315,1.3011102334624247,-29.910061383541652,10.956745979099693,9,11.379989624023438,18.264999389648438,19.972488403320312,11.719985961914062,66.23999023437506,3,0.10145388981904224,-1.9735826734603337,340.9599914550781,-1.1867233306328697,343.6099853515625,4.313514282389148,355.8599853515625,0.10145388981904224 6364,2021-10-01,344.739990234375,346.4700012207031,338.5,342.79998779296875,281300.0,0.0126009043134796,1.9518389583380429,-1.5901643444980864,32.74868796607254,34.21825293352037,8.571147021760964,19.157139798946787,19.78005605416007,3.39269089698314,15.292980145598312,7.970001220703125,-6.885448848920646,-16.348008728027366,-39.393671750452256,6.697654294397523,-27.87084023923984,-4.825177216814893,21.86635422763038,31.999949919871796,-1.6200095415170992,11.522831511212448,10,5.510009765625,13.1400146484375,15.745010375976562,7.4300079345703125,61.510009765625,4,0.10106166190410426,-4.359541893119824,340.45001220703125,-1.9735826734603337,340.9599914550781,-1.1867233306328697,343.6099853515625,0.10106166190410426 6365,2021-10-04,334.989990234375,342.2200012207031,331.3699951171875,341.6099853515625,335900.0,-0.028282184475817207,1.7678492187682462,-3.4123643227937706,25.58035081703946,32.854292484862114,16.723400223956503,27.69744662865014,29.158546541238763,13.50652392985404,17.19634018289281,13.3699951171875,-9.958698134867689,-24.428507995605457,-49.954244564157534,1.0972285729466194,-37.19137627988147,-11.665639711329447,28.243592892189724,17.115821096237894,-16.203709338869473,12.762868284276033,10,11.69500732421875,19.32501220703125,25.495010375976562,17.180007934570312,70.98001098632812,0,0.12373507691388297,1.9518389583380429,344.739990234375,-4.359541893119824,340.45001220703125,-1.9735826734603337,340.9599914550781,0.12373507691388297 6366,2021-10-05,341.3599853515625,343.7200012207031,335.0899963378906,335.6499938964844,275400.0,0.01901547897813538,-1.527092781662608,-0.862537109771164,28.342725420622642,31.83682013300551,9.457324333984161,19.93062206803262,22.55271342316439,7.5872415676209926,18.933396368948248,8.730010986328125,-11.536983352879531,-16.52301177978518,-42.53442329386036,9.488399734289999,-29.528717536822796,-3.5173060227475617,17.412695453689423,63.107892920623534,32.001258521372854,13.005705757037592,10,5.32501220703125,12.95501708984375,19.125015258789062,10.810012817382812,51.300018310546875,1,0.1254102118386322,1.7678492187682462,334.989990234375,1.9518389583380429,344.739990234375,-4.359541893119824,340.45001220703125,0.1254102118386322 6367,2021-10-06,344.6099853515625,344.79998779296875,335.19000244140625,337.44000244140625,245700.0,0.009520740975697217,1.545695599802747,1.2556906549798241,29.795828612873947,30.402877509816324,4.619030026614496,15.264284651364846,19.209386972509947,4.6709179250884745,21.21362501881764,9.6099853515625,-11.984635718623622,-11.877011108398449,-37.57354411015916,13.819521893362264,-24.725277609278805,0.9712553924819076,10.326319457360398,87.68201909065738,59.751609111315986,12.848266500880362,10,1.920013427734375,9.70501708984375,15.875015258789062,8.335006713867188,40.800018310546875,2,0.11679870494448363,-1.527092781662608,341.3599853515625,1.7678492187682462,334.989990234375,1.9518389583380429,344.739990234375,0.11679870494448363 6368,2021-10-07,348.7099914550781,352.0799865722656,346.4599914550781,347.8399963378906,241600.0,0.011897525544226184,-2.0964118774590577,0.12133852034084427,38.32842232439509,29.851362689747262,-1.5800836996232306,9.836681117523767,14.972151276932038,1.0154847661773374,23.123777848887755,7.470001220703125,-12.001511380695149,-6.61400451660154,-31.451107734358686,18.223098701155607,-19.032556125480085,5.804547092277005,-17.339996337890625,83.7276846564745,51.94855263769681,12.41855160887856,10,-4.024993896484375,5.605010986328125,11.775009155273438,4.2350006103515625,43.11001586914068,3,0.1756760955142196,1.545695599802747,344.6099853515625,-1.527092781662608,341.3599853515625,1.7678492187682462,334.989990234375,0.1756760955142196 6369,2021-10-08,345.6700134277344,350.8299865722656,344.6199951171875,350.1700134277344,176800.0,-0.008717782976790267,1.134037376512784,-5.172442823067209,41.48547881831234,30.60736161719906,-1.1505621511026334,11.253093991187598,17.74841393603566,4.487670456342357,25.021132488382474,6.209991455078125,-12.4618743745105,-8.256983947753895,-31.87668102227491,15.362713126767119,-20.0668324850144,3.552864589506612,-13.885818481445312,69.04888561429361,34.040359972738,11.809848537260514,10,-3.7250213623046875,8.644989013671875,15.882492065429688,7.2749786376953125,48.759979248046875,4,0.17652670652159053,-2.0964118774590577,348.7099914550781,1.545695599802747,344.6099853515625,-1.527092781662608,341.3599853515625,0.17652670652159053 6370,2021-10-11,344.1099853515625,349.1400146484375,342.7699890136719,345.3399963378906,168100.0,-0.004513055849717285,-2.258322081125169,0.2733357747395833,42.44192413061479,32.25083566144046,-1.600903321859846,11.656814195137713,18.921546683672318,6.390437045000397,26.456425762978675,6.370025634765625,-13.617226660937717,-8.703511047363293,-31.94809872568436,14.541076630957775,-20.325804886523827,2.9187827917972413,-11.919874572753884,53.09001882427326,13.656941312748216,11.622293839160537,10,-2.3849945068359375,10.20501708984375,19.162521362304688,12.275009155273438,56.290008544921875,0,0.18058184096271335,1.134037376512784,345.6700134277344,-2.0964118774590577,348.7099914550781,1.545695599802747,344.6099853515625,0.18058184096271335 6371,2021-10-12,343.7200012207031,348.1099853515625,343.0400085449219,345.3599853515625,182400.0,-0.0011333124508460246,-2.3800189210909126,1.333308522515817,37.73452858878846,33.46740430897369,-1.3339515428544928,10.593392386538255,18.874408092200497,7.008928838038628,27.969284069617718,5.069976806640625,-15.012601218099917,-7.825994873046852,-30.081747218578585,14.42975747248488,-18.95387104581272,3.301881299719014,-11.132092926025393,50.50329658813517,8.766239288636896,11.12787617276586,10,-1.9950103759765625,10.595001220703125,19.552505493164062,13.784988403320312,55.639984130859375,1,0.1811067141246434,-2.258322081125169,344.1099853515625,1.134037376512784,345.6700134277344,-2.0964118774590577,348.7099914550781,0.1811067141246434 6372,2021-10-13,347.80999755859375,350.05999755859375,345.7699890136719,346.989990234375,304800.0,0.011899209598991156,-1.6318991986819442,-0.5000093042297028,38.68260996915869,35.01561740531977,-4.861308650405192,4.784454201931226,14.34743941834222,3.228789344564291,29.579256275866395,6.339996337890625,-15.434709891718796,-2.4889984130859375,-22.415234234346826,17.43723740817495,-12.452116323716382,7.474119497544507,-14.832247698364256,54.13544432425345,11.498956723739632,9.963117910630443,10,-6.0850067138671875,6.5050048828125,15.462509155273438,10.214996337890625,50.80999755859375,2,0.1289497323778337,-2.3800189210909126,343.7200012207031,-2.258322081125169,344.1099853515625,1.134037376512784,345.6700134277344,0.1289497323778337 6373,2021-10-14,359.3999938964844,359.57000732421875,352.04998779296875,353.17999267578125,218100.0,0.03332278088394536,1.2926790690317689,7.585299590621511,48.453907794081395,36.76064183065409,-15.064788769321524,-8.426848580079593,2.389721729647306,-8.116689262007924,31.01436454957609,11.760009765625,-13.87065228330539,9.855998229980457,-7.137806892404626,26.84980335236554,1.3590956687879157,18.352900791173,-26.040199302014173,98.98801641407948,58.866314781472894,8.49690256119254,10,-13.92999267578125,-5.084991455078125,4.5900115966796875,-1.3549957275390625,43.1199951171875,3,0.07237064609721866,-1.6318991986819442,347.80999755859375,-2.3800189210909126,343.7200012207031,-2.258322081125169,344.1099853515625,0.07237064609721866 6374,2021-10-15,358.8500061035156,361.17999267578125,356.4599914550781,359.67999267578125,250000.0,-0.001530294385945763,1.4647612369622554,-0.1334383294818391,52.32180798500803,39.73191484931726,-13.748625022805413,-8.78236253287838,2.5290017157112743,-7.329605914469994,31.74128925898632,4.720001220703125,-11.874976328155014,9.595010375976585,-6.490900075087836,25.680920827041007,1.552055150444346,17.637965601508824,-24.441802999855497,87.34391032707344,45.282701960525245,8.042955225532214,10,-10.715011596679688,-4.535003662109375,5.362495422363281,-0.2100067138671875,38.1300048828125,4,0.09187683059755192,1.2926790690317689,359.3999938964844,-1.6318991986819442,347.80999755859375,-2.3800189210909126,343.7200012207031,0.09187683059755192 6375,2021-10-18,360.9599914550781,362.0,355.989990234375,357.1499938964844,267000.0,0.005879853185661865,1.0407452695280928,-4.590432768320035,65.99081602172743,43.915036027217795,-13.172599951315249,-11.102435857387206,-0.016582939517036266,-9.16929725768864,31.26719624858967,6.010009765625,-9.506400472290295,11.476995849609352,-5.155310656889924,28.10930235610863,3.160842596359714,19.79314910285899,-24.94548097709071,94.51472039222188,45.697631656839796,8.316153253249633,10,-12.364990234375,-7.1299896240234375,3.9650192260742188,-1.9349822998046875,31.25,0,0.09272496125063912,1.4647612369622554,358.8500061035156,1.2926790690317689,359.3999938964844,-1.6318991986819442,347.80999755859375,0.09272496125063912 6376,2021-10-19,366.0299987792969,366.6300048828125,359.8900146484375,362.2699890136719,276500.0,0.014045898283022717,1.7177259582846245,0.9868798359579002,72.11932405652249,48.61764663206763,-16.064507562097845,-15.999604603920488,-5.371997290964998,-13.916985541664815,30.80927711490688,6.739990234375,-7.9057730816978165,15.91650390625,-2.231207632080441,34.06421544458044,6.84264813708478,24.99035967541522,-27.93664913954848,97.12365461618249,40.67810228687784,9.07385576916523,10,-11.330001831054688,-12.845001220703125,1.5000076293945312,-7.0049896240234375,24.019989013671932,1,0.09389939412564763,1.0407452695280928,360.9599914550781,1.4647612369622554,358.8500061035156,1.2926790690317689,359.3999938964844,0.09389939412564763 6377,2021-10-20,365.6499938964844,367.9400024414063,363.5499877929688,366.5499877929688,311300.0,-0.00103817961391095,1.3858624893229876,-0.23935945717812043,72.28511238456719,52.39061219430897,-13.841719552489906,-15.8153556184335,-4.966931891488571,-13.231961205483515,30.554145222964774,4.3900146484375,-4.619950334956741,15.145999145507801,-4.009851882027931,34.30185017304353,5.568073631739935,24.723924659275667,-24.702978732429585,85.5883799002847,21.251712991158612,9.577925513767857,10,-10.294998168945312,-12.464996337890625,2.4275131225585938,-6.6249847412109375,16.83001708984375,2,0.09219196504245386,1.7177259582846245,366.0299987792969,1.0407452695280928,360.9599914550781,1.4647612369622554,358.8500061035156,0.09219196504245386 6378,2021-10-21,370.6499938964844,370.8500061035156,361.1499938964844,365.3699951171875,278400.0,0.013674278910053905,2.415483309424413,-5.866705096469739,72.62883622153268,55.85098523911124,-17.212299160790792,-21.142470695542556,-9.928387137187144,-17.86363424338134,30.696823347439604,9.70001220703125,-1.6079211148635295,19.665499877929676,-1.0238443907875876,40.35484414664694,9.320827743571044,30.010172012288308,-26.463820259147383,98.65402427027948,28.978334769590248,10.34467213435863,10,-13.839996337890625,-17.464996337890625,-2.5724868774414062,-11.624984741210938,27.07000732421875,3,0.0754620307062912,1.3858624893229876,365.6499938964844,1.7177259582846245,366.0299987792969,1.0407452695280928,360.9599914550781,0.0754620307062912 6379,2021-10-22,370.0400085449219,375.0,368.92999267578125,371.80999755859375,217200.0,-0.0016457179592800353,-2.0425943630731576,-0.33522526948530473,86.42699149427169,60.73821494618422,-14.284008716649566,-20.937287582922693,-9.298079262285228,-16.891836053578174,30.886140528370266,6.07000732421875,1.2766651996522569,18.631013488769554,-3.2832286590071362,40.545255636546244,7.673892414881209,29.5881345626579,-22.12089836231985,73.90852757978553,-2.315844530542904,10.957121073888336,10,-11.020004272460938,-16.855010986328125,-1.9625015258789062,-11.014999389648438,21.44000244140625,4,0.08777423986251742,2.415483309424413,370.6499938964844,1.3858624893229876,365.6499938964844,1.7177259582846245,366.0299987792969,0.08777423986251742 6380,2021-10-25,374.2099914550781,377.1900024414063,368.2900085449219,370.0,318900.0,0.01126900555038235,-1.332902699394861,-2.378541009327747,85.77657063355794,66.07621961782527,-15.349450045623996,-24.940773459112734,-13.371139953217721,-20.558558002104746,30.691205979827256,8.899993896484432,3.2813551125587423,21.88349609375001,-2.2405235080499324,46.007515695549955,9.821486292850068,33.945505894649955,-21.957938901692444,82.77449081473144,4.6889312798849545,12.062009800899958,10,-12.729995727539062,-19.92999267578125,-6.7349853515625,-15.184982299804688,5.930023193359375,0,0.06084824042968773,-2.0425943630731576,370.0400085449219,2.415483309424413,370.6499938964844,1.3858624893229876,365.6499938964844,0.06084824042968773 6381,2021-10-26,376.4700012207031,381.2200012207031,375.9200134277344,377.1600036621094,225100.0,0.006039415882075128,-4.921846762369148,-0.1638963994983799,85.46310066259629,71.27405191709612,-13.941415672987716,-25.942874255414722,-15.525633305945007,-22.448424500194506,29.785482038568965,7.010009765625,5.43663374337882,22.50050506591799,-3.5249554420190634,48.525965573855046,9.487774811949464,35.51323531988652,-19.729117687473718,76.3328437141719,-0.5165697886537544,13.012730253968522,10,-9.835006713867188,-20.175003051757812,-11.660003662109375,-17.444992065429688,18.6199951171875,1,0.04180941425170159,-1.332902699394861,374.2099914550781,-2.0425943630731576,370.0400085449219,2.415483309424413,370.6499938964844,0.04180941425170159 6382,2021-10-27,370.1400146484375,377.0299987792969,369.9599914550781,375.30999755859375,286800.0,-0.01681405305001904,-1.5569511279855195,7.492702344095533,72.72540159960232,73.970884562154,-4.593908541422934,-18.250413876303753,-8.97033817811706,-15.618321003933033,28.290820079271136,7.07000732421875,7.684645463946367,14.711517333984375,-11.514049110079213,40.93708377804796,1.5987341119525809,27.82430055601617,-8.503307577713372,44.79331076827633,-29.897784231627,13.1127832220318,10,-1.5350189208984375,-13.845016479492188,-5.33001708984375,-11.115005493164062,15.239990234375,2,0.05379038298099714,-4.921846762369148,376.4700012207031,-1.332902699394861,374.2099914550781,-2.0425943630731576,370.0400085449219,0.05379038298099714 6383,2021-10-28,374.989990234375,375.55999755859375,370.1700134277344,371.8900146484375,227100.0,0.013103083681844208,1.5424512005527724,-0.5996104126084647,79.94282932509059,77.03988693327427,-7.8225001130907685,-21.481428117733174,-13.416011784827617,-19.947993187554914,26.692089536891416,5.41998291015625,10.625579866660928,17.834494018554665,-8.784071239029856,44.453059276139186,4.525211389762433,31.143776647346897,-9.436624333655061,51.817366470768725,-22.613057665034354,13.309282628792259,10,-6.3849945068359375,-18.694992065429688,-10.17999267578125,-15.964981079101562,19.44000244140625,3,0.01997392182994462,-1.5569511279855195,370.1400146484375,-4.921846762369148,376.4700012207031,-1.332902699394861,374.2099914550781,0.01997392182994462 6384,2021-10-29,379.5799865722656,382.0899963378906,372.989990234375,377.010009765625,321500.0,0.012240316961585673,1.3978947283773406,0.8290313053750739,84.11239694647527,79.05339592491292,-10.239504197432836,-24.588115524146133,-17.672532521341736,-23.945156601247447,25.12241828223007,9.100006103515625,13.591127492937687,20.68249053955077,-7.051679111082876,48.416660190184416,6.815405714233975,34.549575364867565,-10.893293607549026,81.81150734855086,4.48827069253862,13.867084825316812,10,-8.589981079101562,-22.849990844726562,-15.012489318847656,-20.554977416992188,24.02001953125,4,0.0477897025400309,1.5424512005527724,374.989990234375,-1.5569511279855195,370.1400146484375,-4.921846762369148,376.4700012207031,0.0477897025400309 6385,2021-11-01,376.4400024414063,382.9800109863281,375.3699951171875,380.7099914550781,303500.0,-0.008272259449752406,-1.3744185714353727,-1.6614893187512396,79.88679373613571,79.91644811153662,-5.221896968490114,-19.166243718400608,-14.373754779487854,-20.36636820241432,22.95695616392215,7.610015869140625,15.134375975027638,15.470005798339912,-10.90338713948455,41.843398736164374,2.2833093294276523,28.65670226725217,-6.269989013671932,49.769594974686356,-29.667828797054625,13.186696468912235,11,-4.375000000000057,-19.264999389648494,-12.195007324218807,-17.41499328613287,28.169982910156193,0,0.03995326864142923,1.3978947283773406,379.5799865722656,1.5424512005527724,374.989990234375,-1.5569511279855195,370.1400146484375,0.03995326864142923 6386,2021-11-02,384.1700134277344,384.3800048828125,374.1700134277344,375.9200134277344,412000.0,0.02053450997820372,1.3552506529437025,-1.9320892802264424,81.14086146682195,80.90042023178715,-11.296044450051454,-24.79588871249325,-22.006616399273014,-27.61918782799046,21.04395432486331,10.209991455078125,16.743787885259167,21.059515380859352,-5.560396526397312,47.67942728811602,7.74955942723102,34.369471334487685,-11.438000488281261,98.54374993386453,15.248743905335331,13.309955953628343,11,-11.405014038085938,-26.295013427734375,-20.240005493164062,-25.145004272460938,10.0999755859375,1,-0.010490144046744976,-1.3744185714353727,376.4400024414063,1.3978947283773406,379.5799865722656,1.5424512005527724,374.989990234375,-0.010490144046744976 6387,2021-11-03,384.8599853515625,385.1900024414063,377.75,382.7999877929688,471300.0,0.0017960067150266656,4.470526197688582,0.2496966737689325,76.81134269302194,81.36514317306376,-10.029192333937033,-23.521795839329684,-22.644545966466865,-27.856323151986544,19.28816679109974,7.440002441406307,17.477453580254178,19.73698730468749,-7.079000563080399,46.552975172455376,6.328993370803573,33.144981238571404,-10.689971923828125,97.80281403972127,15.811564907159905,13.407993933883937,11,-8.119979858398438,-26.579986572265625,-25.394989013671875,-25.834976196289062,13.59002685546875,2,0.026581123981967547,1.3552506529437025,384.1700134277344,-1.3744185714353727,376.4400024414063,1.3978947283773406,379.5799865722656,0.026581123981967547 6388,2021-11-04,409.9700012207031,411.7799987792969,378.5,385.0,658800.0,0.06524454821200254,1.32808695642892,12.121374181506068,85.4803262215942,81.25995814276624,-32.38024038512748,-46.17443762579188,-47.316175141831366,-52.31514999863589,19.546406916940665,33.279998779296875,18.108573696445603,41.78400268554685,9.437395627628632,74.13060974346507,25.610699156587714,57.95730621450599,-35.79998779296875,95.33385625193243,13.440544128406785,16.173303528959117,11,-19.93499755859375,-38.39500427246094,-51.709991455078125,-51.114990234375,-5.3699951171875,3,-0.05997998942525762,4.470526197688582,384.8599853515625,1.3552506529437025,384.1700134277344,-1.3744185714353727,376.4400024414063,-0.05997998942525762 6389,2021-11-05,406.6900024414063,413.8900146484375,405.25,410.6199951171875,543800.0,-0.008000582407323709,-1.537450145641945,-0.1573885656250092,81.23210930814125,80.75501799549772,-26.099341255068452,-40.146935319662646,-43.48114990799155,-48.34293418449147,19.672601543190122,8.6400146484375,18.85275692973198,35.453004455566486,0.6320912831930627,70.27391762793991,18.042547869379746,52.863461041753226,-28.940002441406307,81.87308160685969,1.511177717975741,17.41045658618672,11,-14.764999389648494,-34.05999755859381,-51.41749572753912,-47.97499084472662,-12.540008544921932,4,-0.030145835137394106,1.32808695642892,409.9700012207031,4.470526197688582,384.8599853515625,1.3552506529437025,384.1700134277344,-0.030145835137394106 6390,2021-11-08,406.25,408.1499938964844,401.989990234375,407.30999755859375,339600.0,-0.0010819111332093234,3.4963690635302505,0.2697199832269526,79.32345063493813,80.07283465909124,-23.061692773220955,-36.6941936783428,-42.599392847505555,-47.27666096125324,19.439186401354323,6.160003662109375,19.32857961222271,31.90600128173827,-3.8013542830933034,67.61335684656984,14.052323499322483,49.75967906415406,-27.75,80.76532121440289,2.4194160211946496,17.853677782415797,11,-14.324996948242188,-33.6199951171875,-52.18499755859375,-48.3699951171875,-0.829986572265625,0,-0.006523061899038507,-1.537450145641945,406.6900024414063,1.32808695642892,409.9700012207031,4.470526197688582,384.8599853515625,-0.006523061899038507 6391,2021-11-09,405.9700012207031,407.8800048828125,402.0400085449219,406.9100036621094,331800.0,-0.0006892277644230393,3.0555461365659307,0.88679679852594,79.43929231934763,80.81882251684073,-20.29085538128777,-33.214381617005756,-41.896930575226406,-46.283590176369955,19.193157215213986,5.839996337890625,19.421929930963245,28.513502502441384,-6.804434146361643,63.83143915124441,10.854534178039899,46.17247082684287,-20.391998291015625,78.08519585623137,0.6283404871496856,17.658968324401513,11,-13.939987182617188,-31.479995727539062,-55.470001220703125,-51.654998779296875,-7.829986572265625,1,-0.003350040310986624,3.4963690635302505,406.25,-1.537450145641945,406.6900024414063,1.32808695642892,409.9700012207031,-0.003350040310986624 6392,2021-11-10,392.6600036621094,405.9599914550781,388.3900146484375,404.1900024414063,360600.0,-0.03278566770591962,1.3317855139496124,12.265924290630538,64.33131498752908,79.08420981266723,-3.8559518227308445,-17.25681998219278,-28.296237812119557,-32.41690085648429,18.634229914913465,17.579986572265625,19.129872786599265,12.961004638671852,-20.051272065147202,45.97328134249091,-3.5451337132376466,29.46714299058135,21.230010986328125,40.01129641446631,-33.3281839420716,16.50613835190952,11,0.779998779296875,-18.1199951171875,-42.160003662109375,-38.345001220703125,4.199981689453125,2,0.004100202048966217,3.0555461365659307,405.9700012207031,3.4963690635302505,406.25,-1.537450145641945,406.6900024414063,0.004100202048966217 6393,2021-11-11,385.4100036621094,397.1900024414063,383.95001220703125,395.20001220703125,333700.0,-0.018463810758375,-1.083398762488574,0.8490901631750948,59.21131949585784,76.31742342926529,5.6184017420347345,-8.388380896722651,-20.98531335833485,-24.707231476892503,19.471852953320006,13.239990234375057,18.616944107230495,4.410504150390636,-27.2566443493389,36.07765265012017,-11.423070099474103,20.244078400255376,27.970010986328134,4.876390567887846,-65.56594297021829,15.833574249864753,11,8.620010375976562,-7.0800018310546875,-34.98750305175781,-31.095001220703125,0.519989013671875,3,0.033834120601483164,1.3317855139496124,392.6600036621094,3.0555461365659307,405.9700012207031,3.4963690635302505,406.25,0.033834120601483164 6394,2021-11-12,391.8200073242188,394.8900146484375,388.010009765625,390.0199890136719,249400.0,0.016631648377578356,-1.364272268220168,-0.18386279258975827,60.27782517518144,74.13864914471482,1.2597060797566542,-12.86110412428377,-27.205136566727845,-30.589758543526386,20.591718613332635,9.480010986328125,19.484273355871267,9.17200775146489,-21.039428490459215,39.383443993388994,-5.933710369497135,24.277725872426913,20.382807226562477,32.52066558636063,-34.859667312828684,15.105718120962049,11,2.2100067138671307,-13.49000549316412,-42.32000732421881,-37.50500488281256,4.639984130859318,4,0.03261701429330466,-1.083398762488574,385.4100036621094,1.3317855139496124,392.6600036621094,3.0555461365659307,405.9700012207031,0.03261701429330466 6395,2021-11-15,394.42999267578125,396.2900085449219,389.3500061035156,393.4100036621094,353600.0,0.006661184479542781,1.9282582522646647,0.5666547988403259,60.43943646381792,71.8384908110477,1.6427139677407467,-13.528655368000443,-29.590047693537656,-32.69245134987318,21.93795909232913,6.94000244140625,19.709893125708277,10.108493041992176,-18.720970305628043,38.937956389612395,-4.306238631817905,24.523224715802257,16.642709781250005,43.79433212011151,-21.52603462216282,14.414731673810103,11,1.3900146484375,-16.099990844726562,-46.29999542236328,-40.114990234375,6.21002197265625,0,-0.0007098820690520924,-1.364272268220168,391.8200073242188,-1.083398762488574,385.4100036621094,1.3317855139496124,392.6600036621094,-0.0007098820690520924 6396,2021-11-16,400.3999938964844,401.0799865722656,393.6199951171875,395.0,304200.0,0.015135768910987446,1.207104839037339,5.2941686862340305,67.66285285750678,70.82199194043491,-1.992486348565535,-17.69916424970262,-35.37992021832815,-38.14611159275705,23.383041470614916,7.459991455078125,19.46767318786027,14.35999450683596,-13.971796977415579,42.6917859910875,0.1940987647101906,28.52589024896173,9.587800950546864,74.73874238619678,6.5400378962530255,14.165895742125763,11,-4.204986572265625,-21.934982299804688,-52.37999725341797,-46.084991455078125,3.19000244140625,1,0.01253751150792426,1.9282582522646647,394.42999267578125,-1.364272268220168,391.8200073242188,-1.083398762488574,385.4100036621094,0.01253751150792426 6397,2021-11-17,399.3599853515625,403.20001220703125,397.5700073242188,400.3999938964844,249700.0,-0.002597423977960256,-1.4372502262413902,-0.19259439267125184,64.88698985108462,68.53384345482274,1.4758512847521956,-14.761003391123836,-34.1829832723829,-36.680781966206894,24.79099184342568,5.630004882812443,19.73085190607651,11.634486389160145,-15.578633384708894,38.847606163029184,-1.9720734977743746,25.241046276094664,9.586298189868728,80.05180854301948,9.376932978194688,13.606559886934512,11,-0.439971923828125,-19.529983520507812,-51.339988708496094,-45.04498291015625,11.860015869140625,2,-0.003054814572999942,1.207104839037339,400.3999938964844,1.9282582522646647,394.42999267578125,-1.364272268220168,391.8200073242188,-0.003054814572999942 6398,2021-11-18,398.6199951171875,400.3399963378906,394.3200073242188,400.3399963378906,264300.0,-0.001852940358367583,5.999982257234547,1.6538337392529123,62.20513845791489,66.41973558257537,0.4878310120590186,-12.456797434782231,-33.27337470737098,-35.56974392189284,25.7361231913137,6.019989013671818,19.28567872788136,9.495996093750023,-16.88434783271822,35.876340020218265,-3.694175869484127,22.686168056984172,9.32643757086771,69.84847693401855,0.5582557499228358,13.190171963234132,11,-2.5699920654296875,-15.649993896484375,-50.599998474121094,-44.30499267578125,11.300018310546875,3,-0.004415257104971815,-1.4372502262413902,399.3599853515625,1.207104839037339,400.3999938964844,1.9282582522646647,394.42999267578125,-0.004415257104971815 6399,2021-11-19,402.5199890136719,403.6300048828125,400.3800048828125,400.3800048828125,374300.0,0.009783738759361116,-2.037405701410379,-1.2441759372615815,66.55662356774448,65.00119924177608,-4.543704155086857,-14.544408191139212,-37.007804519877936,-38.98490446053438,26.32296264605356,5.010009765625,19.657480149888727,11.771990966796864,-13.643041843875551,37.18702377746928,-0.9355254385393437,24.47950737213307,4.4665868551423955,92.22677896338531,19.621845564295157,12.707516405336214,11,-6.60498046875,-17.579986572265625,-52.62748718261719,-48.204986572265625,4.540008544921875,4,-0.041215335363946726,5.999982257234547,398.6199951171875,-1.4372502262413902,399.3599853515625,1.207104839037339,400.3999938964844,-0.041215335363946726 6400,2021-11-22,396.9800109863281,408.0799865722656,394.1099853515625,402.4200134277344,604100.0,-0.013763237052944466,-1.4990937578477295,-2.542076066340573,58.364899140868,62.659599999722786,-0.5106596910159169,-7.6007883655451,-31.13014432460318,-33.02219392057509,26.402005715649796,13.970001220703125,16.38440434265806,5.093511962890602,-19.21826609856663,29.405290024347835,-7.062377067838042,17.249400993619247,-13.029998779296875,23.23663799926133,-44.18339447023753,12.155889030728623,11,-0.9650115966796875,-12.040008544921875,-45.75501251220703,-42.665008544921875,8.699981689453125,0,-0.0013099388303153825,-2.037405701410379,402.5199890136719,5.999982257234547,398.6199951171875,-1.4372502262413902,399.3599853515625,-0.0013099388303153825 6401,2021-11-23,392.2099914550781,397.1600036621094,386.1499938964844,393.4700012207031,422100.0,-0.012015767543052114,1.5486090507071306,0.23161933826251838,54.55673072520593,61.57353508168688,2.3492917666982294,-1.6770923482591797,-26.15762848079828,-27.919470868197095,25.726263251168604,11.010009765625,13.374968414381044,-0.46350708007810226,-23.66784425471701,22.740830094560806,-12.065675667397556,11.138661507241352,-7.777379760742178,27.63337702928742,-34.45865156438761,11.602168587319458,11,3.8050079345703125,-5.319976806640625,-40.99748992919922,-37.894989013671875,8.910003662109375,1,0.021493647222204704,-1.4990937578477295,396.9800109863281,-2.037405701410379,402.5199890136719,5.999982257234547,398.6199951171875,0.021493647222204704 6402,2021-11-24,390.0499877929688,390.1400146484375,382.1400146484375,385.7799987792969,401600.0,-0.0055072632242126884,2.5954710977307482,-3.388853904282161,32.738284446132255,58.63208674282848,4.58197343744115,2.161834181404913,-23.93468821562908,-25.47155324609463,26.034407343438858,10.069976806640625,10.49237708380059,-3.619009399413983,-24.32700716103966,17.088988362211694,-13.97300828022685,6.734989481398884,18.029998779296818,30.49337589014623,-26.262176065409303,10.353998880812847,11,5.060012817382756,-2.5299835205078693,-36.10749053955084,-35.73498535156256,5.440002441406193,2,0.03471352126309668,1.5486090507071306,392.2099914550781,-1.4990937578477295,396.9800109863281,-2.037405701410379,402.5199890136719,0.03471352126309668 6403,2021-11-26,382.4800109863281,399.25,380.8399963378906,389.6000061035156,371500.0,-0.019407709379697935,-2.5403770085801143,-1.6674504534766321,30.4726510827864,55.32040073256236,13.066729007357822,10.87951396323092,-16.44485734330999,-17.6170758415401,26.497260411594713,18.410003662109375,7.225522318979358,-11.563487243652332,-31.086125409273166,7.959150921968501,-21.32480632646275,-1.8021681608419158,25.08117614746095,6.0206139368138025,-45.59317828371121,9.76131908281041,11,11.97998046875,5.0399932861328125,-28.21001434326172,-28.165008544921875,8.6199951171875,4,0.07514115616202055,2.5954710977307482,390.0499877929688,1.5486090507071306,392.2099914550781,-1.4990937578477295,396.9800109863281,0.07514115616202055 6404,2021-11-29,397.7200012207031,401.05999755859375,385.1499938964844,386.0700073242188,410300.0,0.0398451939882416,-1.3587811990290493,-1.6362362199324418,44.44588839039635,53.54333983551551,-1.3950375167945595,-3.0902291310941337,-31.27136780569049,-32.46445140088804,26.306852607972566,18.579986572265625,6.328833543643498,2.769502258300804,-15.573740597329333,21.11274511393094,-6.402119169514265,11.941123686115873,8.772338281250029,61.96773470759579,13.461378485706085,9.171621427815065,11,-3.260009765625,-6.6299896240234375,-42.722503662109375,-43.404998779296875,-20.779998779296818,0,0.030674877224143415,-2.5403770085801143,382.4800109863281,2.5954710977307482,390.0499877929688,1.5486090507071306,392.2099914550781,0.030674877224143415 6405,2021-11-30,391.4800109863281,401.1000061035156,390.3900146484375,397.7200012207031,674700.0,-0.01568940514739736,-1.5439461265793422,-0.535621759961443,41.244712433847795,50.60799089955341,4.897518049367704,4.568523902475533,-24.41656352901572,-25.888416206477984,26.014200816078564,10.709991455078125,6.254484729843853,-4.2224884033203125,-20.485781687825238,12.040804881184613,-12.354135045572775,3.90915823893215,13.986234789062507,52.51732240766403,7.4322430855342745,8.131646642252452,11,2.97998046875,-0.3899993896484375,-35.37751007080078,-37.165008544921875,-22.600006103515625,1,0.03979765539755675,-1.3587811990290493,397.7200012207031,-2.5403770085801143,382.4800109863281,2.5954710977307482,390.0499877929688,0.03979765539755675 6406,2021-12-01,380.1400146484375,397.5700073242188,379.6499938964844,396.0,376000.0,-0.028966986869443656,-1.1282642339629,2.5416682968817246,42.25055789636331,48.09283179347327,14.596374465402619,16.433686231029924,-12.48478038811021,-14.229877362895706,25.382268172451568,17.920013427734432,5.290454742213228,-15.360984802246094,-32.31125584199975,1.5892862375075651,-23.83612032212295,-6.885849282369236,24.34118114945312,2.2844777300056625,-41.64784023290322,8.475135519876838,12,13.7249755859375,11.784988403320312,-22.26001739501953,-25.82501220703125,-18.060028076171875,2,0.06718571327189471,-1.5439461265793422,391.4800109863281,-1.3587811990290493,397.7200012207031,-2.5403770085801143,382.4800109863281,0.06718571327189471 6407,2021-12-02,395.0899963378906,399.6000061035156,380.7900085449219,380.7900085449219,452900.0,0.039327566458056795,-1.6307711350414655,-0.9016394073503945,55.47016359064743,47.344501252665765,-1.1432246625778362,2.4131297910224134,-26.79954487955854,-28.78040995787933,24.557122800184455,19.459991455078125,4.429732258919387,-0.9225036621093636,-17.121500419785946,15.276493095567218,-9.022002040947655,7.176994716728927,7.901327345915604,71.98132239917823,22.15409604624753,8.0994983788383,12,-1.225006103515625,-3.1649932861328125,-33.625,-38.79499816894531,-31.910003662109375,3,0.015262342340198964,-1.1282642339629,380.1400146484375,-1.5439461265793422,391.4800109863281,-1.3587811990290493,397.7200012207031,0.015262342340198964 6408,2021-12-03,385.3800048828125,395.7099914550781,379.2300109863281,395.7099914550781,431200.0,-0.024576657331444762,2.19070704564053,-0.7223773000243288,46.49160549622865,45.11505480027512,7.254003695363963,10.736932076799462,-16.657232114012686,-18.736949422718396,21.748961167926975,16.47998046875,2.0335150907786783,-9.402995300292957,-24.85710612716241,6.0511155265764955,-17.130050713727655,-1.6759398868582593,16.210839013754423,28.120691676108933,-22.90859157569465,7.7270554134347265,12,8.274993896484375,6.6500091552734375,-22.930007934570312,-29.085006713867188,-16.040008544921875,4,0.02623380876918291,-1.6307711350414655,395.0899963378906,-1.1282642339629,380.1400146484375,-1.5439461265793422,391.4800109863281,0.02623380876918291 6409,2021-12-06,394.42999267578125,395.20001220703125,383.010009765625,387.5199890136719,351000.0,0.023483283196596316,1.8851930904218628,-0.668926683860523,50.0,44.185621562400904,-3.4243376173102433,0.7603445574521288,-25.17726408953331,-27.394902651851737,18.680236476986288,12.19000244140625,0.16257399410687867,0.2599929809570085,-14.142293690057784,14.6622796519718,-6.941150354550359,7.461136316464376,5.371984587966551,69.50153215858539,16.831811537318018,7.2011433355073935,12,-4.264984130859375,-0.989990234375,-31.979995727539062,-38.13499450683594,-24.279998779296875,0,-0.008442528798774274,2.19070704564053,385.3800048828125,-1.6307711350414655,395.0899963378906,-1.1282642339629,380.1400146484375,-0.008442528798774274 6410,2021-12-07,403.6000061035156,407.7799987792969,398.95001220703125,398.95001220703125,485900.0,0.023248773161304914,-2.7978486719913893,0.6729365314207227,51.57760534018911,43.85460763073237,-12.91466667490647,-9.08412697856079,-33.51640495192527,-36.07693809566598,16.22320208715219,13.350006103515625,-1.1924435532747566,9.562506103515602,-4.41431931380157,23.539331520832775,2.574093394857016,16.55091881217419,-24.3699951171875,85.35903865846593,34.01522145193684,6.988412708658585,12,-10.095001220703125,-9.569992065429688,-39.74000549316406,-46.87001037597656,-51.52001953125,1,-0.06605550857021425,1.8851930904218628,394.42999267578125,2.19070704564053,385.3800048828125,-1.6307711350414655,395.0899963378906,-0.06605550857021425 6411,2021-12-08,404.6099853515625,407.3699951171875,402.7699890136719,405.1400146484375,376400.0,0.0025024262457216118,-1.185264653435203,-0.11398494464169691,52.58901546618893,46.060244410738655,-13.388695236300237,-10.752505940840024,-33.271730261660196,-36.48719983399235,13.633386505800665,4.600006103515625,-3.3481954411545303,10.640486145019509,-3.1031876954902486,24.384159985529266,3.7686492247646015,17.512323065274416,-24.808974609375014,88.89662072459771,39.482895713319664,6.871836920254881,12,-11.10498046875,-10.579971313476562,-39.98998260498047,-47.43498229980469,-56.069976806640625,2,-0.0883072137671157,-2.7978486719913893,403.6000061035156,1.8851930904218628,394.42999267578125,2.19070704564053,385.3800048828125,-0.0883072137671157 6412,2021-12-09,394.2699890136719,405.6099853515625,394.0199890136719,402.92999267578125,320100.0,-0.025555465045941195,-1.5305658742982793,16.33872639336711,48.04035945829942,48.01221200801788,-2.667674697352595,-0.30114925554136107,-21.685933105864024,-25.719680913141303,12.537546701910784,11.589996337890625,-4.62066741109561,0.21999053955079262,-13.510242129269102,13.950223208370687,-6.645125794859155,7.08510687396074,-13.909398510742221,52.67945519419022,5.608907078076335,6.86511633440996,12,-0.764984130859375,1.550018310546875,-28.949989318847656,-36.394989013671875,-56.72998046875,3,-0.08164456676485721,-1.185264653435203,404.6099853515625,-2.7978486719913893,403.6000061035156,1.8851930904218628,394.42999267578125,-0.08164456676485721 6413,2021-12-10,398.45001220703125,402.8500061035156,394.45001220703125,399.17999267578125,266000.0,0.010601930935236537,1.0817809845786157,0.0842933210229375,48.17112454344966,48.42612713613493,-4.854639212257041,-3.6408247126436777,-24.529456861721087,-29.499579446833877,11.915403562686022,8.58001708984375,-5.141545829197639,3.748013305664074,-9.484125740654576,16.980152351982724,-2.868056217495223,10.36408282882337,-17.541033538574254,62.33350540803264,20.108464623434436,6.616069523159325,12,-4.94500732421875,-2.2550048828125,-30.94001007080078,-40.170013427734375,-61.350006103515625,4,-0.08851805358440801,-1.5305658742982793,394.2699890136719,-1.185264653435203,404.6099853515625,-2.7978486719913893,403.6000061035156,-0.08851805358440801 6414,2021-12-13,404.6000061035156,407.1700134277344,397.17999267578125,398.5,363000.0,0.015434794097305415,-1.2860405107666737,-8.356396321070234,53.40543392100886,49.77731841248616,-11.092575305828177,-9.258995450899022,-29.38223210428589,-35.27109824463025,11.409881461978262,9.990020751953125,-3.6167968184041115,9.259007263183605,-4.6063102817468575,23.124324808114068,2.326348490718374,16.191666035648836,-23.15360703284182,76.88960451375951,30.92992133917666,6.9326587724652375,12,-11.095001220703125,-8.039993286132812,-23.795005798339844,-33.02500915527344,-71.27999877929688,0,-0.08714782311843028,1.0817809845786157,398.45001220703125,-1.5305658742982793,394.2699890136719,-1.185264653435203,404.6099853515625,-0.08714782311843028 6415,2021-12-14,394.1499938964844,402.260009765625,387.9599914550781,398.760009765625,364700.0,-0.02582800803111618,1.463393413364105,-0.7557395502413888,50.82511206571614,50.730046653525356,-0.2503206643079352,1.232136692487984,-17.415365728955862,-24.614019079610557,10.73864770489851,16.6400146484375,-1.3742011199813078,-1.1770050048828011,-15.046760332531164,12.692750322765562,-8.111882668706983,5.7578726589413805,-12.17692283163808,31.890784510720454,-15.710120877905833,6.934877663824189,12,-0.644989013671875,-0.459991455078125,-11.872489929199219,-21.519989013671875,-68.41000366210938,1,-0.06089052485512181,-1.2860405107666737,404.6000061035156,1.0817809845786157,398.45001220703125,-1.5305658742982793,394.2699890136719,-0.06089052485512181 6416,2021-12-15,405.4200134277344,405.7699890136719,392.2099914550781,394.6000061035156,357800.0,0.02859322518272034,1.3541747243606386,-2.347065092909487,56.066958005609116,50.79635714407666,-8.445382228237463,-10.163605750551596,-27.211653633256788,-35.575005582143945,9.490194588904233,13.55999755859375,-0.8768965565600979,9.842013549804676,-4.58480117859682,24.268828278206172,2.6286061856039282,17.055420914005424,-22.93080380859908,90.8901717942282,39.42643612600631,7.213407364200751,12,-11.915008544921875,-11.7650146484375,-23.14250946044922,-32.790008544921875,-70.6500244140625,2,-0.13156732546203354,1.463393413364105,394.1499938964844,-1.2860405107666737,404.6000061035156,1.0817809845786157,398.45001220703125,-0.13156732546203354 6417,2021-12-16,398.1400146484375,408.6300048828125,393.260009765625,407.8699951171875,379500.0,-0.01795668328691058,1.7324435763888888,-0.8992582146382738,56.195603275267494,51.874579119525414,-0.7680037533536392,-3.1407165013503686,-18.61690553879845,-27.970881039339645,8.031797405892965,15.3699951171875,0.33188754222112493,2.623013305664074,-11.746675255381888,16.992701866710036,-4.561830974858935,9.807857586187083,-15.144989246098987,49.2502011619409,-7.632890706842453,7.1848442805229915,12,-2.32000732421875,-4.2100067138671875,-14.8800048828125,-25.510009765625,-76.530029296875,3,-0.12457930446230836,1.3541747243606386,405.4200134277344,1.463393413364105,394.1499938964844,-1.2860405107666737,404.6000061035156,-0.12457930446230836 6418,2021-12-17,396.8599853515625,403.739990234375,392.3299865722656,394.5899963378906,879700.0,-0.0032150229813129316,-2.360821591496438,-0.23329841421187333,49.61749876960589,51.83207898281496,2.5833827317206897,-2.1073482036180167,-16.142069369520982,-26.41526735206253,6.901870204949978,11.410003662109375,2.3743704876516176,1.4309844970703125,-12.880129427259703,15.742098421400328,-5.724572465094695,8.58654145923532,-12.83956077000505,43.057513859873175,-12.637853338147487,7.155556962165004,12,1.4350128173828125,-2.9299774169921875,-12.869979858398438,-24.22998046875,-78.78997802734375,4,-0.1494733129975082,1.7324435763888888,398.1400146484375,1.3541747243606386,405.4200134277344,1.463393413364105,394.1499938964844,-0.1494733129975082 6419,2021-12-20,385.92999267578125,392.5,383.8200073242188,390.8399963378906,532100.0,-0.027541180968645107,1.1093514188986109,-2.1630076764852184,47.63042542973075,51.393503437208466,13.612334780988135,7.9222131634221,-4.02164038995096,-15.314199704487578,5.641397817546147,13.039978027343693,1.7383564558516582,-8.669508361816384,-23.171962293682554,5.832945570049787,-15.920735327749469,-1.418281395883298,22.70001220703125,8.50457702214318,-45.626782345666115,7.2512269659330775,12,10.295013427734375,8.000015258789062,0.2500152587890625,-13.29998779296875,-76.30999755859375,0,-0.12652550332694035,-2.360821591496438,396.8599853515625,1.7324435763888888,398.1400146484375,1.3541747243606386,405.4200134277344,-0.12652550332694035 6420,2021-12-21,396.4599914550781,396.6400146484375,383.8800048828125,389.6300048828125,507500.0,0.02728473811089116,2.549360576902671,-1.3910349242654965,57.01632598331269,51.88542682799999,2.193705959122724,-2.791882994582693,-13.16400707983729,-25.659493726962808,4.978866590031064,12.760009765625,3.1314329887068197,1.8864913940429915,-12.599847969065252,16.372830757151235,-5.3566782875111585,9.129661075597141,11.673813476562486,50.94713976092705,-9.340048758031763,7.2431696815541295,12,-0.2349853515625,-2.5299835205078125,-10.279983520507812,-23.829986572265625,-73.69000244140625,1,-0.15925940950340156,1.1093514188986109,385.92999267578125,-2.360821591496438,396.8599853515625,1.7324435763888888,398.1400146484375,-0.15925940950340156 6421,2021-12-22,400.6400146484375,401.260009765625,395.260009765625,397.3399963378906,225800.0,0.010543367006637716,1.6431668313537275,0.4831661491030138,52.629591189612285,52.39534146481254,-2.915248851205547,-6.648858574303972,-15.866643703735917,-29.647312151786195,5.1398629625245364,6.0,3.6460311232990534,5.645013427734398,-9.040961230791481,20.330988086260277,-1.6979739015285418,12.988000756997337,7.007514331054665,67.79528004585626,8.616063862762424,7.342987329262945,12,-4.415008544921875,-6.7100067138671875,-13.565010070800781,-28.010009765625,-60.6300048828125,2,-0.1869509326964942,2.549360576902671,396.4599914550781,1.1093514188986109,385.92999267578125,-2.360821591496438,396.8599853515625,-0.1869509326964942 6422,2021-12-23,403.5899963378906,404.989990234375,398.3999938964844,401.0,178000.0,0.00736317287738153,1.4452748571784462,0.7848430202987007,59.21837715282912,53.62281397696581,-4.921729494024817,-8.993550172476375,-17.406352247351833,-32.40498471828141,5.347604636378326,6.589996337890625,3.358316190888104,7.917994689941395,-7.053725930726046,22.889715310608835,0.4321343796076462,15.403855000275144,3.5809822084960956,93.3868917021528,29.028187576172087,7.4858603103337265,12,-7.364990234375,-9.659988403320312,-16.259986877441406,-30.959991455078125,-66.22000122070312,3,-0.1705196064042226,1.6431668313537275,400.6400146484375,2.549360576902671,396.4599914550781,1.1093514188986109,385.92999267578125,-0.1705196064042226 6423,2021-12-27,411.2200012207031,411.2200012207031,402.8299865722656,404.67999267578125,183100.0,0.01890533698071284,1.5657503628040672,2.5251033946435095,58.62352181072719,54.20260152026784,-11.789620745079276,-15.136063319764048,-23.881983271206423,-39.82430252203142,5.363418462733264,8.3900146484375,3.0232233652686773,14.111000061035156,-1.0452826959443087,29.26728281801462,6.532858682545395,21.689141439524917,-27.399993896484318,100.0,34.79265101103161,7.578141378489735,12,-13.699996948242188,-15.9949951171875,-21.844993591308594,-38.589996337890625,-73.04998779296875,0,-0.21791259083491576,1.4452748571784462,403.5899963378906,1.6431668313537275,400.6400146484375,2.549360576902671,396.4599914550781,-0.21791259083491576 6424,2021-12-28,409.9200134277344,413.2200012207031,407.760009765625,413.2200012207031,204200.0,-0.003161295143985554,2.309097971035937,-0.504584630173166,53.531517877058,54.503313277083606,-10.79034968563468,-13.571010644473404,-21.401196439651585,-38.33341841515312,5.27526627485578,5.459991455078125,4.063629172873732,12.201011657714844,-4.004530004325204,28.40655331975489,4.098240826694791,20.303782488734896,-25.5520062255859,88.75259643878334,25.01637202119793,8.102770831020024,12,-11.400009155273438,-13.69500732421875,-20.410011291503906,-37.290008544921875,-84.84002685546875,1,-0.22406811840063534,1.5657503628040672,411.2200012207031,1.4452748571784462,403.5899963378906,1.6431668313537275,400.6400146484375,-0.22406811840063534 6425,2021-12-29,407.05999755859375,411.0,405.4599914550781,410.0,222100.0,-0.0069770096005444815,1.2429173307634334,0.8909131263062496,51.34129536365775,53.97823965020012,-6.60058824729856,-9.996458189595955,-17.437291189239204,-35.31747717123369,5.087101392958623,5.540008544921875,4.783391198283994,8.561996459960938,-7.876952186816652,25.000945106738527,0.3425221365721427,16.781470783349732,-21.537910595703067,65.70152231131684,4.935263596868559,8.219474323388795,12,-8.539993286132812,-10.834991455078125,-16.632492065429688,-34.42999267578125,-80.26998901367188,2,-0.23937503814135008,2.309097971035937,409.9200134277344,1.5657503628040672,411.2200012207031,1.4452748571784462,403.5899963378906,-0.23937503814135008 6426,2021-12-30,405.67999267578125,409.0299987792969,405.3699951171875,408.0899963378906,192700.0,-0.0033901756278910122,-1.4158449746693929,0.819728456060952,56.92606025038688,54.05940153632451,-5.788555544823396,-6.96189674720415,-15.110119390833574,-33.738330990879604,5.386202108593602,3.660003662109375,4.295482226091849,5.904992675781273,-8.352682764271037,20.162668115833583,-1.2238450442449107,13.033830395807456,-19.049989142578056,49.122774503626275,-12.143174118339296,7.1288377200261674,12,-7.1599884033203125,-9.454986572265625,-15.202491760253906,-33.04998779296875,-75.94998168945312,3,-0.20437291746938802,1.2429173307634334,407.05999755859375,2.309097971035937,409.9200134277344,1.5657503628040672,411.2200012207031,-0.20437291746938802 6427,2021-12-31,401.1199951171875,405.8699951171875,400.4700012207031,404.8999938964844,317000.0,-0.011240380696412866,-1.1259874685361737,1.5684618404224335,51.613281535237725,54.281155176950264,-0.8508724734767839,-2.0311206627784486,-9.624163389271075,-28.84481325160823,5.710786665504979,5.399993896484375,4.847301509531803,1.0434951782226562,-13.051131837011837,15.13812219345715,-6.003818329394619,8.090808685839932,-13.426391676484286,5.09799134497549,-53.71825645825725,7.04731350761725,12,-2.5999908447265625,-4.894989013671875,-9.667488098144531,-28.489990234375,-71.02999877929688,4,-0.15234838974733522,-1.4158449746693929,405.67999267578125,1.2429173307634334,407.05999755859375,2.309097971035937,409.9200134277344,-0.15234838974733522 6428,2022-01-03,395.489990234375,403.17999267578125,390.5,398.95001220703125,377200.0,-0.014035712383691279,1.1275185998760862,0.9153500238166361,44.460654329257764,53.92895838800882,5.100761361915488,4.632652483640641,-3.2757195603941227,-22.932994339865786,5.970446974194636,12.67999267578125,3.5733915028514502,-5.092008972167946,-17.603615709514543,7.419597765178651,-11.347812340841244,1.1637943965053523,-6.775330882471792,21.962984006479612,-33.13917424270055,6.255803368673299,1,3.0600128173828125,0.735015869140625,-4.17498779296875,-22.8599853515625,-54.019989013671875,0,-0.14695693077527572,-1.1259874685361737,401.1199951171875,-1.4158449746693929,405.67999267578125,1.2429173307634334,407.05999755859375,-0.14695693077527572 6429,2022-01-04,391.1000061035156,397.010009765625,384.2900085449219,394.8900146484375,314600.0,-0.011100114387870619,2.1681203373276023,1.0953712360422656,47.9979086035722,52.9269120124821,11.51182670965926,9.233792387120559,1.8161688317501898,-18.289770946295334,6.43301033727207,12.720001220703125,2.6502549512831592,-9.315493774414051,-22.25318256406905,3.6221950152409477,-15.78433816924155,-2.8466493795865517,22.1199951171875,25.496067904203795,-31.197889417729247,6.468844394827506,1,7.654998779296875,5.125,-0.11000823974609375,-18.470001220703125,-58.089996337890625,1,-0.1353362103036425,1.1275185998760862,395.489990234375,-1.1259874685361737,401.1199951171875,-1.4158449746693929,405.67999267578125,-0.1353362103036425 6430,2022-01-05,376.9400024414063,394.0199890136719,376.6300048828125,390.0,445500.0,-0.03620558282057784,-1.5423967019582123,3.4459018769475898,31.98836271668884,50.63344218215727,25.26904179610966,22.44484656386851,16.39357644075494,-3.942564815688968,6.408439844405836,17.389984130859375,2.460344838551123,-22.1424972534179,-38.68903843126628,-5.595956075569518,-30.41576784234212,-13.86922666449368,35.70139892578118,0.9567827684913353,-49.28782392756928,8.2732705889242,1,17.985000610351506,17.985000610351506,15.8349990844726,-4.309997558593807,-57.92001342773443,2,-0.13758161917877665,2.1681203373276023,391.1000061035156,1.1275185998760862,395.489990234375,-1.1259874685361737,401.1199951171875,-0.13758161917877665 6431,2022-01-06,368.8800048828125,375.0499877929688,366.5299987792969,366.8500061035156,435600.0,-0.021382706813789842,-5.381982146735135,-0.1554363827549954,31.675851751281826,47.573161581985346,31.68178252758804,29.187240696506933,24.71306801908628,4.249927021127007,6.620588918893952,10.410003662109432,3.190295659909623,-28.415995788574207,-49.53370668168071,-7.298284895467702,-38.97485123512746,-17.857140342020955,42.32094062499999,5.973579873601052,-42.56282590933415,10.558855446553245,1,20.9949951171875,20.9949951171875,23.894996643066406,3.75,-51.760009765625,3,-0.11410213560168969,-1.5423967019582123,376.9400024414063,2.1681203373276023,391.1000061035156,1.1275185998760862,395.489990234375,-0.11410213560168969 6432,2022-01-07,362.0799865722656,369.20001220703125,359.05999755859375,367.760009765625,465000.0,-0.01843422853105614,1.3691545303837858,-2.7980426645018714,29.627464671154925,44.351377455366205,35.73198359851489,35.25980324881294,31.9029793547179,11.238928505489866,7.931574535927689,10.1400146484375,1.5734396832829702,-33.60651397705078,-59.95439006483144,-7.258637889270119,-46.780452020941084,-20.43257593316048,46.440702131835906,6.8449441248813745,-40.63364447248589,13.17393804389033,1,24.060012817382812,24.060012817382812,30.81501007080078,10.550018310546875,-36.8599853515625,4,-0.08934483204163768,-5.381982146735135,368.8800048828125,-1.5423967019582123,376.9400024414063,2.1681203373276023,391.1000061035156,-0.08934483204163768 6433,2022-01-10,363.17999267578125,364.010009765625,350.6000061035156,355.5299987792969,495100.0,0.0030380196208279475,1.8807654611549443,-1.3468244118136932,34.93976487776811,42.285627122111784,30.285738335439987,33.077895563816185,31.05733406260839,10.394660474922773,9.468908109720836,13.410003662109375,0.18995560229603825,-30.743006896972645,-60.77575243514934,-0.7102613587959468,-45.759379666060966,-15.726634127884324,41.383840736679645,27.10619603449058,-24.257129225565777,15.016372769088347,1,17.620010375976562,18.730010986328125,29.715003967285156,9.45001220703125,-39.579986572265625,0,-0.09111183711992299,1.3691545303837858,362.0799865722656,-5.381982146735135,368.8800048828125,-1.5423967019582123,376.9400024414063,-0.09111183711992299 6434,2022-01-11,369.3399963378906,370.489990234375,358.239990234375,361.7799987792969,413000.0,0.016961296839962614,1.4847907097668775,0.9882357634387154,30.944363342556642,40.01930134198943,19.851731862393933,25.44545972248119,25.080543421784114,4.463186075339138,10.407420262167758,12.25,-2.2369321832341598,-22.82000274658202,-54.31770437306818,8.677698879904142,-38.56885355982513,-7.071151933338911,29.827454343675754,43.15982867416463,-7.9150885737626595,15.748850813243084,1,10.475006103515625,12.57000732421875,23.50251007080078,3.290008544921875,-58.54998779296875,1,-0.07545891426199791,1.8807654611549443,363.17999267578125,1.3691545303837858,362.0799865722656,-5.381982146735135,368.8800048828125,-0.07545891426199791 6435,2022-01-12,370.1499938964844,373.75,367.0499877929688,369.739990234375,413200.0,0.0021930946191182077,-1.3143358615273784,0.05423330615276555,27.511419893280774,36.751007968977646,14.813216280631593,23.97443397134043,24.568175143148096,3.8168957805177115,11.311770739882505,6.700012207031193,-5.391885388810238,-20.81000518798828,-53.782657287765346,12.162646911788784,-37.296331237876814,-4.323679138099749,24.16071232727694,79.95911015917812,29.718661115919495,16.486326049888525,1,8.085006713867188,11.760009765625,21.652511596679688,2.480010986328125,-70.57998657226562,2,-0.10033765971436404,1.4847907097668775,369.3399963378906,1.8807654611549443,363.17999267578125,1.3691545303837858,362.0799865722656,-0.10033765971436404 6436,2022-01-13,352.0799865722656,372.1099853515625,351.3999938964844,369.6600036621094,326800.0,-0.04881806732994887,-1.186904834795835,-42.87770748046148,18.93620279181802,33.12022144193101,27.357413326139067,39.88855464094502,42.48277367019148,21.870554026967284,12.9102091590987,20.709991455078125,-8.574413691170776,-36.21301116943357,-72.7023330991691,0.27631076030195345,-54.45767213430133,-17.96835020456581,37.859649639471115,6.39300587018623,-36.80386910151971,18.244660964867776,1,24.810012817382812,29.83001708984375,41.687522888183594,20.550018310546875,-49.089996337890625,3,-0.0938991104846798,-1.3143358615273784,370.1499938964844,1.4847907097668775,369.3399963378906,1.8807654611549443,363.17999267578125,-0.0938991104846798 6437,2022-01-14,348.5400085449219,354.6199951171875,343.010009765625,350.5799865722656,575200.0,-0.010054471035993329,1.2944646152732713,0.11603959296047994,10.238526483540568,29.317762792406874,25.316905729999803,41.6579217262111,45.80076059321607,25.346128022784967,14.625829244948571,11.6099853515625,-11.757791030712895,-37.272988891601585,-77.49556385322325,2.949586070020075,-57.384276372412444,-17.161701410790727,37.46566465599278,17.989591854563937,-17.27759671049012,20.111287480810837,1,21.470001220703125,29.574996948242188,45.227500915527344,24.089996337890625,-51.80999755859375,4,-0.09014750862865373,-1.186904834795835,352.0799865722656,-1.3143358615273784,370.1499938964844,1.4847907097668775,369.3399963378906,-0.09014750862865373 6438,2022-01-18,337.5400085449219,343.0,334.8999938964844,340.0,700400.0,-0.03156022186928431,-1.0930192212912766,1.2058911527989709,9.116590085443676,24.997616290392596,30.432543836242132,50.57917540148458,55.63687684177273,36.263410806554134,16.64621997706836,13.6400146484375,-16.07433051671569,-45.30699005126951,-90.53650144813764,-0.07747865440137502,-67.92174574970358,-22.69223435283544,43.306185043758035,6.795403432893152,-20.80957833209585,22.614755698434077,1,26.91998291015625,36.519989013671875,57.12249755859375,35.089996337890625,-21.050018310546875,1,-0.03649939862633833,1.2944646152732713,348.5400085449219,-1.186904834795835,352.0799865722656,-1.3143358615273784,370.1499938964844,-0.03649939862633833 6439,2022-01-19,337.1000061035156,345.1400146484375,337.010009765625,338.45001220703125,516900.0,-0.0013035564089217688,-9.62746584222599,0.5487848751380119,9.372830141865975,22.4847793376345,25.04036790965472,49.72269794319055,54.98962624510767,36.68946901428649,18.061052123549572,8.1300048828125,-19.96846941128365,-43.30549316406251,-92.8957732407386,6.284786912613583,-68.10063320240056,-18.510353125724464,37.31371952825691,5.662836194077627,-16.41584811483927,24.79514003833805,1,17.874984741210938,36.959991455078125,57.75,35.529998779296875,-12.720001220703125,2,-0.040047462935537514,-1.0930192212912766,337.5400085449219,1.2944646152732713,348.5400085449219,-1.186904834795835,352.0799865722656,-0.040047462935537514 6440,2022-01-20,333.32000732421875,345.6400146484375,332.6400146484375,339.3399963378906,505300.0,-0.011213286000760658,-2.5230474678179027,4.4592309605081715,9.118652343750014,19.978423847908743,24.56549715036857,51.15248531081369,57.630216031890654,40.37416350147538,20.049028481408563,13.0,-23.226432253489463,-43.928492736816395,-97.12355458369439,9.266569110061596,-70.52602366025536,-17.330961813377428,35.56179586461343,1.7228101862447345,-16.23541209838504,26.597530923438992,1,19.875,39.61000061035156,61.712501525878906,39.30999755859375,-9.1300048828125,3,-0.06759269856064187,-9.62746584222599,337.1000061035156,-1.0930192212912766,337.5400085449219,1.2944646152732713,348.5400085449219,-0.06759269856064187 6441,2022-01-21,325.739990234375,337.7799987792969,325.17999267578125,331.7900085449219,489800.0,-0.02274096040826823,-2.5146394718808924,1.0049882643982906,8.817750876313141,17.666233426259655,28.36550100142489,55.68865684418063,63.96827810177382,47.801376965109284,22.384699628067267,12.600006103515625,-27.140725543445683,-47.76350860595704,-104.45585900472969,8.928841792815604,-76.10968380534337,-19.41733340657072,37.34312678799404,1.9021654624801752,-16.95233174985674,28.346175199386334,1,23.725006103515625,43.46000671386719,67.85751342773438,46.8900146484375,-7.509979248046875,4,-0.08034009852866553,-2.5230474678179027,333.32000732421875,-9.62746584222599,337.1000061035156,-1.0930192212912766,337.5400085449219,-0.08034009852866553 6442,2022-01-24,334.7699890136719,335.3599853515625,313.7099914550781,322.3500061035156,787100.0,0.027721492755002686,2.1838283472906626,-2.052883524088637,18.015174551712846,15.785723390031293,16.823338157089665,43.467059368546984,54.204733906295814,38.67655785381061,24.63515712842258,21.649993896484375,-28.55191646006932,-35.292509460449196,-92.64623205182068,22.061213130922283,-63.969370756134936,-6.615648164763456,21.490565626311366,65.95672490138901,45.533443126964855,28.67686129568574,1,8.960006713867188,28.69500732421875,58.81001281738281,37.860015869140625,-11.519989013671875,0,-0.09493084751392988,-2.5146394718808924,325.739990234375,-2.5230474678179027,333.32000732421875,-9.62746584222599,337.1000061035156,-0.09493084751392988 6443,2022-01-25,321.6099853515625,328.7900085449219,320.29998779296875,326.1000061035156,472400.0,-0.039310583666362975,-1.388186161103266,-0.36151585589393037,16.491465587902468,14.179845861736387,26.22428258291501,52.24828747655067,66.69687257043608,51.589207975977615,26.455964483003363,14.470001220703125,-29.87172564244213,-43.972012329101574,-101.78676795796832,13.842743299765175,-72.87939014353498,-15.064634514668171,26.140456651439706,24.741585211649237,4.755085242239819,28.907377814433378,1,22.120010375976562,41.855010986328125,73.26502227783203,52.88002014160156,-5.3699951171875,1,-0.07736070239870585,2.1838283472906626,334.7699890136719,-2.5146394718808924,325.739990234375,-2.5230474678179027,333.32000732421875,-0.07736070239870585 6444,2022-01-26,318.07000732421875,331.9700012207031,312.3699951171875,327.3399963378906,652000.0,-0.011007052605888745,1.1154891953273351,2.064575984340273,18.373272545199242,13.164496156393994,24.280109747610936,51.178207576413456,69.30743562406235,54.885242007205875,28.297387965267134,19.600006103515625,-30.64111167370936,-42.91949005126952,-100.49653547043732,14.657555367898283,-71.70801276085342,-14.130967341685619,22.872344569198617,17.132578481588563,-5.043724069835903,28.78852270958389,1,24.16998291015625,44.72499084472656,78.04249572753906,56.470001220703125,-6.70001220703125,2,-0.004967513608515661,-1.388186161103266,321.6099853515625,2.1838283472906626,334.7699890136719,-2.5146394718808924,325.739990234375,-0.004967513608515661 6445,2022-01-27,309.6199951171875,322.9100036621094,307.17999267578125,322.8299865722656,704200.0,-0.02656651684362643,1.3530263016737845,1.425027735803713,18.296599703901848,13.093429146625532,25.97224988449318,54.76162440179604,76.62653995203254,63.04001640928942,30.556534423272087,15.730010986328125,-32.680818964041634,-46.49750213623048,-104.15056400326478,11.155559730803816,-75.32403306974766,-17.670971202713304,25.607885420983905,7.973862597125166,-15.580623063604754,28.82653093351716,1,21.279998779296875,50.58000183105469,85.45751190185547,68.71000671386719,-3.75,3,0.04767137135325683,1.1154891953273351,318.07000732421875,-1.388186161103266,321.6099853515625,2.1838283472906626,334.7699890136719,0.04767137135325683 6446,2022-01-28,322.7699890136719,323.04998779296875,304.4200134277344,311.6199951171875,519100.0,0.04247139753202078,2.181893759137689,-0.844057616115879,30.30758515171955,15.323324554200974,9.194280133412065,36.977603603850866,62.28266495553942,49.60933515057911,32.97746737490981,18.629974365234375,-34.90251217527094,-29.202008056640636,-83.68584582529525,25.281829712013973,-56.44392694096797,-1.9600891723133032,9.20001220703125,59.308313631032874,32.25054207098307,27.241918884327312,1,2.2600250244140625,36.050018310546875,72.3075180053711,55.56001281738281,-23.819976806640625,4,0.00439945929320662,1.3530263016737845,309.6199951171875,1.1154891953273351,318.07000732421875,-1.388186161103266,321.6099853515625,0.00439945929320662 6447,2022-01-31,340.010009765625,340.1000061035156,321.9800109863281,321.9800109863281,774900.0,0.05341271288769933,-1.0099829555167763,1.6170411344334266,40.008632828435694,18.75577374786675,-10.485643986842149,15.731183009683889,44.05800612236129,32.178682570519925,35.45907539375276,18.1199951171875,-36.87663806515303,-8.906488037109398,-58.41175125178643,40.59877517756763,-33.65911964444791,15.846143570229117,-35.589996337890625,99.74776805951613,69.69312006297417,24.752631607338504,1,-14.979995727539062,18.80999755859375,55.06749725341797,38.31999206542969,-27.680023193359375,0,-0.06405693407176516,2.181893759137689,322.7699890136719,1.3530263016737845,309.6199951171875,1.1154891953273351,318.07000732421875,-0.06405693407176516 6448,2022-02-01,337.3699951171875,342.8599853515625,332.8599853515625,341.07000732421875,489400.0,-0.007764520374730521,1.747264724376441,-0.20521422393438127,35.782266910271616,21.690155611022934,-8.797425142759607,14.53917059928898,45.68626013125015,34.619720066793775,37.773813981499735,10.0,-36.46398931020127,-8.6405029296875,-53.21214246981111,35.93113661043611,-30.926322699749335,13.645316840374335,-32.949981689453125,85.71801705460697,54.95321133006018,22.28581977006181,2,-12.339981079101562,21.45001220703125,57.70751190185547,41.09501647949219,-33.80999755859375,1,-0.04185314438612964,-1.0099829555167763,340.010009765625,2.181893759137689,322.7699890136719,1.3530263016737845,309.6199951171875,-0.04185314438612964 6449,2022-02-02,338.1700134277344,340.0199890136719,334.260009765625,339.3999938964844,501400.0,0.002371338062440831,3.6640061282989027,0.33242605697695515,35.77656646162366,24.652146068564452,-10.537870867771119,10.087651617691677,43.73718945565781,33.59717074566311,39.672495180715686,5.759979248046875,-35.154181226044045,-5.1939849853515625,-44.46317137792619,34.07520140722306,-24.828578181638875,14.44060821093575,-32.2124011230469,87.7992316614547,60.644085965060846,19.63459319628731,2,-14.530014038085938,20.649993896484375,58.202491760253906,41.65998840332031,-44.550018310546875,2,-0.0648491064333998,1.747264724376441,337.3699951171875,-1.0099829555167763,340.010009765625,2.181893759137689,322.7699890136719,-0.0648491064333998 6450,2022-02-03,325.0799865722656,333.9800109863281,323.6199951171875,330.7300109863281,435000.0,-0.03870841983529694,-1.4177379265157288,4.593588725684795,37.43485478027016,27.831824280115228,1.4085089776394852,20.125071573383934,55.680963094282674,46.50173171760292,41.2432632222137,14.550018310546875,-32.74657856016654,-15.691011047363304,-52.389818513656564,21.007796418929956,-34.040414780509934,2.658392685783326,-17.646279345703135,53.74606720699651,22.974695465984432,18.34940373314664,2,-1.4399871826171875,32.63002014160156,72.29251861572266,57.8900146484375,-35.139984130859375,3,-0.042174209491147474,3.6640061282989027,338.1700134277344,1.747264724376441,337.3699951171875,-1.0099829555167763,340.010009765625,-0.042174209491147474 6451,2022-02-04,326.7900085449219,330.2200012207031,321.0199890136719,323.6199951171875,470400.0,0.00526031144115402,-1.198323543674276,-0.5610618991033812,39.70269014445917,30.24154823486482,-0.15299320580930953,15.916122156139636,52.97470076455994,44.57135300044092,42.25537514288274,9.20001220703125,-30.38513764983378,-11.876489257812523,-46.56027921182732,22.807300696202276,-29.21838423481995,5.465405719194905,-17.939250193359385,26.41950777821095,-5.722113424599854,17.341894977007406,2,-3.1500091552734375,29.93499755859375,70.5824966430664,58.149993896484375,-28.70001220703125,4,-0.06401668619210132,-1.4177379265157288,325.0799865722656,3.6640061282989027,338.1700134277344,1.747264724376441,337.3699951171875,-0.06401668619210132 6452,2022-02-07,329.7300109863281,333.9599914550781,326.7900085449219,329.4100036621094,485000.0,0.00899661055886325,-1.5791316757231462,0.1009482551143201,45.996930413743435,33.519933215513824,-4.339438283145,10.99183323055695,49.121714760917655,41.36709368975653,42.747672833938594,7.16998291015625,-27.46677024845377,-7.318988037109364,-40.38488205978979,25.74690598557106,-23.851935048449548,9.21395897423082,-19.518883554765637,39.88105967556903,4.346045929764848,16.5329470113402,2,-6.0900115966796875,25.414993286132812,67.64249420166016,55.209991455078125,-18.80999755859375,0,-0.09334909699976668,-1.198323543674276,326.7900085449219,-1.4177379265157288,325.0799865722656,3.6640061282989027,338.1700134277344,-0.09334909699976668 6453,2022-02-08,330.0899963378906,333.739990234375,325.2099914550781,328.5799865722656,339900.0,0.0010917579218392426,-1.0678784919507576,4.718672515735266,46.404020163436556,36.6344607286513,-3.76607749079443,8.459441234411429,48.07814548008565,40.71431946798009,42.847133035135556,8.529998779296875,-23.661056604407747,-5.304502868652321,-36.09848689134725,25.489481154042608,-20.701494879999814,10.092489142695172,-18.572914589528125,47.73688065378289,8.07528210384919,15.396992011347468,2,-6.4499969482421875,23.710006713867188,67.28250885009766,56.800018310546875,-20.459991455078125,1,-0.05380353831579099,-1.5791316757231462,329.7300109863281,-1.198323543674276,326.7900085449219,-1.4177379265157288,325.0799865722656,-0.05380353831579099 6454,2022-02-09,341.4700012207031,342.7699890136719,335.5,337.6400146484375,407500.0,0.03447546126530776,1.261285163054054,2.536398544866613,53.878360248822446,40.58798967808692,-12.82657739415157,-5.392021229117233,35.64139369648302,29.26232311767086,43.35466410166883,12.67999267578125,-21.03881608225356,7.469001770019531,-19.088019364416198,34.02602290445526,-5.809508797198362,20.747512337237424,-28.699203328212604,94.02304463002874,47.515071047812924,13.278510567217877,2,-17.830001831054688,9.245010375976562,55.917503356933594,46.05000305175781,-22.8699951171875,2,-0.11102001208477141,-1.0678784919507576,330.0899963378906,-1.5791316757231462,329.7300109863281,-1.198323543674276,326.7900085449219,-0.11102001208477141 6455,2022-02-10,333.010009765625,341.2300109863281,329.7799987792969,332.6700134277344,513100.0,-0.024775211365083205,-2.7418183812786414,0.08877220101831858,53.43087046038737,43.15724360127223,-0.782032847367077,0.15059263598635653,43.12570889186037,37.731807605463246,44.342262514716076,11.69000244140625,-16.94147112690132,0.8660095214843864,-19.526565777755252,21.258584820724025,-9.330278128135433,11.062297171104206,-19.035644374771607,55.126532192887936,2.853279137173587,10.19628764961981,2,-1.0700225830078125,16.209991455078125,64.47999572753906,54.50999450683594,-22.360015869140625,3,-0.11828477671335014,1.261285163054054,341.4700012207031,-1.0678784919507576,330.0899963378906,-1.5791316757231462,329.7300109863281,-0.11828477671335014 6456,2022-02-11,319.0199890136719,337.17999267578125,317.05999755859375,333.010009765625,437200.0,-0.04201081151224073,-1.246788498402556,-41.14756305538103,42.899654459095586,43.4784682269011,14.103213672515096,12.160315139061026,56.322949696986484,51.69764826842652,44.75626858162216,20.1199951171875,-13.36871548810592,-11.471011352539051,-30.363891118628658,7.4218684135505555,-20.917451235583883,-2.0245714694942194,-3.8901988243900973,7.623462102283181,-41.14598732172628,9.44643988304481,2,10.94000244140625,20.715011596679688,75.90501403808594,72.07002258300781,-1.629974365234375,4,-0.09115412066238704,-2.7418183812786414,333.010009765625,1.261285163054054,341.4700012207031,-1.0678784919507576,330.0899963378906,-0.09115412066238704 6457,2022-02-14,317.1199951171875,323.0299987792969,314.2200012207031,319.8500061035156,393300.0,-0.005955720525095187,-1.0656503679640514,0.19513988111468616,47.7471217339482,44.80789654064295,13.873774703952904,12.21181426624861,56.909783816301115,53.491593698586485,44.858006706143314,8.80999755859375,-8.944704794873132,-11.800004577636741,-29.565290216888286,5.965281061614803,-20.682647397262542,-2.9173617580109408,25.739990234375,10.157601178374518,-39.93064288972894,8.882642819625785,2,11.375,21.965011596679688,72.7550048828125,73.09001159667969,-10.69000244140625,0,-0.0600088265398232,-1.246788498402556,319.0199890136719,-2.7418183812786414,333.010009765625,1.261285163054054,341.4700012207031,-0.0600088265398232 6458,2022-02-15,325.2200012207031,325.7200012207031,319.6499938964844,322.1199951171875,442000.0,0.02554240107288841,1.9609747746540727,-1.135528801547112,53.4305662159855,46.76945206890538,4.323732046117698,3.3112703982102403,47.87669614268384,45.28046857328803,44.53792358487374,8.600006103515625,-6.3265096962192615,-3.0839981079101335,-20.440458048136577,14.27246183231631,-11.762228078023327,5.59423186220306,17.067184448242188,38.52891314618728,-15.07829348192088,8.678229970113211,2,3.274993896484375,13.865005493164062,60.91999816894531,61.2550048828125,-14.260009765625,1,-0.04397019783314127,-1.0656503679640514,317.1199951171875,-1.246788498402556,319.0199890136719,-2.7418183812786414,333.010009765625,-0.04397019783314127 6459,2022-02-16,323.6000061035156,325.1199951171875,315.2900085449219,323.42999267578125,497800.0,-0.00498122843338944,5.124618529257974,0.054842933225701655,57.178063843662905,48.96314196483791,4.089700427863704,4.0770551928147825,48.23379429188469,46.77065345936154,44.4981647141664,9.92999267578125,-5.996351337231772,-4.028993225097679,-20.990666118926356,12.932679668730998,-12.509829672012017,4.4518432218166595,18.125835876464862,34.7278840852187,-23.633300102495994,8.480836446914347,2,4.894989013671875,15.485000610351562,57.75499725341797,58.64500427246094,-14.6300048828125,2,-0.043170583922159445,1.9609747746540727,325.2200012207031,-1.0656503679640514,317.1199951171875,-1.246788498402556,319.0199890136719,-0.043170583922159445 6460,2022-02-17,310.7900085449219,321.1300048828125,309.0899963378906,320.4800109863281,565900.0,-0.039585900237888105,1.191086304565145,-56.99551247531861,43.827304147103135,49.42143240957613,16.38226523392177,15.929322987194837,59.31038122259781,59.46588653207084,44.370110163827405,14.510009765625,-5.3022147606226895,-15.712490844726574,-34.02182781455167,2.596846125098523,-24.86715932963915,-6.557822359813997,30.38571661987305,6.052020037959569,-50.033470073816154,9.154668484912563,2,15.139984130859375,28.294998168945312,70.07249450683594,71.45500183105469,7.6099853515625,3,0.025129500125049553,5.124618529257974,323.6000061035156,1.9609747746540727,325.2200012207031,-1.0656503679640514,317.1199951171875,0.025129500125049553 6461,2022-02-18,299.57000732421875,313.04998779296875,298.8999938964844,310.0299987792969,934000.0,-0.03610155060400333,-1.3983003287100135,1.0794622104925014,27.785120497722417,47.39789797446268,26.07737133422478,26.44400718679458,68.59829561753247,70.7003119672712,44.0842964216217,14.149993896484375,-5.039983522141256,-25.623992919921875,-47.54675424556876,-3.7012315942749865,-36.58537358274532,-14.66261225709843,40.32228868750002,2.4981851035116827,-46.07883299392272,10.96138066282343,2,21.264984130859375,35.93498229980469,80.50249481201172,82.67500305175781,28.079986572265625,4,0.03698630136986303,1.191086304565145,310.7900085449219,5.124618529257974,323.6000061035156,1.9609747746540727,325.2200012207031,0.03698630136986303 6462,2022-02-22,302.989990234375,307.6300048828125,297.5899963378906,300.7699890136719,1087500.0,0.011416306127251419,-1.3403319947785695,-0.21223738377198742,31.27451710446182,45.716842079021035,20.63546389861756,21.63005564555317,63.579470923004635,67.35709958952685,43.395946156844985,10.040008544921875,-4.096097830848919,-20.615010070800793,-44.162076211215606,2.9320560696140205,-32.3885431410082,-8.841477000593386,34.44276765042969,19.196562243697954,-23.66276605942447,11.773533070207407,2,17.19000244140625,23.115005493164062,76.4100112915039,79.25502014160156,17.32000732421875,1,0.04752640310963252,-1.3983003287100135,299.57000732421875,1.191086304565145,310.7900085449219,5.124618529257974,323.6000061035156,0.04752640310963252 6463,2022-02-23,296.7300109863281,308.6400146484375,295.44000244140625,306.0400085449219,1076400.0,-0.020660680054824687,-1.2203525558761024,-4.193690287992302,28.696278901643424,42.918833040445584,24.211815435522283,27.33183681361868,68.00014696891827,73.66637020015253,42.70002323498478,13.20001220703125,-3.800180748261255,-25.63099060058596,-52.07274326226781,0.8107620610958861,-38.85186693142691,-12.410114269745009,37.51532597472345,4.346391048723258,-31.472236785148237,13.220876330840932,2,21.604995727539062,23.80999755859375,77.3324966430664,81.72000122070312,20.91998291015625,2,0.03268958760595342,-1.3403319947785695,302.989990234375,-1.3983003287100135,299.57000732421875,1.191086304565145,310.7900085449219,0.03268958760595342 6464,2022-02-24,316.489990234375,317.6199951171875,278.22000122070307,281.41000366210943,1132900.0,0.06659245279021442,1.1103373197979365,-3.7679909528960507,45.867411014344995,42.07844865755199,0.5987492468157143,7.849885092433283,46.39429173841796,54.002587328508184,41.91521797503771,39.39999389648443,-4.188837317682157,-5.792010498046864,-32.29710898669464,20.71308799060091,-19.044559742370723,7.460538746276995,13.87481327471204,89.18663655921627,53.33745547769555,13.252549244323882,2,-8.789993286132812,-4.5599822998046875,52.77000427246094,57.90501403808594,0.0,3,-0.017472902619137032,-1.2203525558761024,296.7300109863281,-1.3403319947785695,302.989990234375,-1.3983003287100135,299.57000732421875,-0.017472902619137032 6465,2022-02-25,324.3800048828125,325.25,311.2300109863281,311.2300109863281,1127000.0,0.024929744674056176,-1.1323187104170582,0.3748574381405503,48.90563770290206,42.74578012908604,-9.660023672201874,1.183003499137385,37.04891247200777,46.411305411402395,40.64780004682601,14.019989013671875,-4.540178041665854,1.3600036621093636,-24.474096645295845,27.194103969514572,-11.557046491593269,14.277053815811996,-46.16000366210943,98.15012728095056,58.58384105717482,12.91705015370261,2,-22.410003662109375,-12.449996948242188,40.137489318847656,50.01499938964844,-1.170013427734375,4,-0.04750602204250065,1.1103373197979365,316.489990234375,-1.2203525558761024,296.7300109863281,-1.3403319947785695,302.989990234375,-0.04750602204250065 6466,2022-02-28,324.19000244140625,328.6700134277344,319.80999755859375,320.0,923400.0,-0.00058574030009928,-2.877462437395659,0.3186315122569326,47.41989061308351,42.70942111565664,-9.67719166189704,1.5650872538254816,35.38801398432901,46.80025786350569,39.10788112042789,8.860015869140625,-6.840396282560619,1.099000549316429,-24.740011504626693,26.93801260325955,-11.82050547765516,14.018506576288019,-45.97000122070318,91.11990108556655,49.462160147358226,12.919506026971565,2,-20.7449951171875,-13.650009155273438,38.87250518798828,49.07501220703125,-5.1300048828125,0,-0.017859923197256378,-1.1323187104170582,324.3800048828125,1.1103373197979365,316.489990234375,-1.2203525558761024,296.7300109863281,-0.017859923197256378 6467,2022-03-01,318.2300109863281,333.8299865722656,315.9800109863281,322.8500061035156,644400.0,-0.01838425432676727,-2.9144704260416807,-1.1026234905096943,44.75035877618418,41.744953622345385,-3.959577790838125,6.1236774586865295,39.62437934753643,52.874668816177405,39.1241573615655,17.8499755859375,-8.809558694211432,-3.7719909667968636,-28.41690961230654,20.872927678712813,-16.09445028955173,8.550468355958003,-37.99200927734381,71.9475279712528,29.775752095202577,12.322459322754849,3,-12.20501708984375,-7.6900177001953125,41.10248565673828,50.96998596191406,-6.680023193359375,1,0.029601177088734554,-2.877462437395659,324.19000244140625,-1.1323187104170582,324.3800048828125,1.1103373197979365,316.489990234375,0.029601177088734554 6468,2022-03-02,323.25,325.79998779296875,314.94000244140625,319.3399963378906,469900.0,0.01577471904083727,1.41065712863138,-0.8463220334504716,41.45402879475258,39.997838616910904,-10.37996278721073,-0.008837772030233282,32.9448250002273,47.93398649343828,39.41921357237188,10.8599853515625,-8.274065051377761,1.9539978027343636,-21.62311261164797,25.531108217116696,-9.834557404456802,13.74255300992553,-39.79647919921882,80.97466398277275,43.48787882022667,11.788555207191179,3,-17.225006103515625,-12.710006713867188,30.347496032714844,40.214996337890625,-12.1400146484375,2,-0.009095135162896395,-2.9144704260416807,318.2300109863281,-2.877462437395659,324.19000244140625,-1.1323187104170582,324.3800048828125,-0.009095135162896395 6469,2022-03-03,316.239990234375,326.5,314.1400146484375,325.82000732421875,444100.0,-0.02168603175754058,1.2595946239978577,-2.4501299532480507,42.02566553883643,39.79765654932571,-5.055392202618975,5.559003901874462,38.53195610566206,55.03188500365172,39.74360085142411,12.3599853515625,-8.464929710517879,-3.9595108032226562,-26.236311809919073,18.31729020347376,-15.097911306570836,7.178889700125524,-29.76388148730473,22.168073717585166,-12.546774999989587,11.138400503348207,3,-10.214996337890625,-5.6999969482421875,37.357505798339844,47.225006103515625,-13.19000244140625,3,0.004458650726191671,1.41065712863138,323.25,-2.9144704260416807,318.2300109863281,-2.877462437395659,324.19000244140625,0.004458650726191671 6470,2022-03-04,311.3699951171875,316.1499938964844,258.0,315.0,482700.0,-0.015399681468425963,18.612163817326596,0.3789142387502469,46.01687032388441,41.823406530010374,-0.10557659495628968,9.85446061298967,41.55368084845668,59.98725154559662,40.24210005737147,58.239990234375,-10.186753670019073,-8.144006347656273,-30.63123403078589,14.343221335473345,-19.38762018922108,3.099607493908536,22.459991455078125,70.38112167714304,30.907618611520064,11.243613841564796,3,-15.455001831054688,-10.94000244140625,41.147499084472656,51.42500305175781,-16.66998291015625,4,0.01644344412588805,1.2595946239978577,316.239990234375,1.41065712863138,323.25,-2.9144704260416807,318.2300109863281,0.01644344412588805 6471,2022-03-07,305.8699951171875,313.55999755859375,305.739990234375,310.6199951171875,586000.0,-0.01766387284018811,-2.1217533258613126,1.3085381847530013,44.354107025693835,43.27669429903615,7.132069528007321,14.447560544161774,44.96863740436663,65.54773438084919,40.65721065066801,7.82000732421875,-12.512353386219388,-12.598005676269509,-35.60049741425331,10.404486061714294,-24.09925154526138,-1.0967598072776354,26.44339172363283,63.12805432395483,19.12232629680571,11.501245868991896,3,-9.955001831054688,-5.44000244140625,39.68000030517578,54.33000183105469,-14.709991455078125,0,0.056690739904864396,18.612163817326596,311.3699951171875,1.2595946239978577,316.239990234375,1.41065712863138,323.25,0.056690739904864396 6472,2022-03-08,298.95001220703125,309.42999267578125,295.94000244140625,303.0199890136719,595900.0,-0.022623935072497048,-1.673933623487353,0.8568372224506579,36.65819695989501,44.161351861064105,14.99567046558144,19.967071507086303,49.58507570842585,72.4232692171089,41.555011808198145,13.489990234375,-12.54636506347208,-17.978988647460938,-41.90889973830218,5.950922443380307,-29.943944192881588,-6.014033102040287,31.87710689697269,59.78103971829379,14.45948762653962,11.964955545420624,3,-3.0350189208984375,1.47998046875,42.974998474121094,59.8699951171875,-3.1500244140625,1,0.06726872229607328,-2.1217533258613126,305.8699951171875,18.612163817326596,311.3699951171875,1.2595946239978577,316.239990234375,0.06726872229607328 6473,2022-03-09,312.3299865722656,313.7699890136719,305.7699890136719,307.69000244140625,404800.0,0.04475656069205436,1.1276626828723901,-1.1400517377122934,44.88702033971709,44.05241956388323,4.538539953894428,5.468725452794445,33.763563613139866,58.89114023533716,42.29207519569242,14.819976806640625,-9.568536586743221,-3.7110137939453125,-26.890911145265648,19.468883557375023,-15.300962469605508,7.878934881714883,17.040590149658215,79.31384901060675,31.303437605085676,11.589948675660176,3,-16.414993286132812,-11.899993896484375,29.59502410888672,46.490020751953125,-30.0,2,-0.00249735476204882,-1.673933623487353,298.95001220703125,-2.1217533258613126,305.8699951171875,18.612163817326596,311.3699951171875,-0.00249735476204882 6474,2022-03-10,303.55999755859375,307.95001220703125,297.9700012207031,304.5,452400.0,-0.028079241157469514,1.5459124491051062,-0.20258742592556053,46.59507469872592,43.795690341196995,12.607321997161591,11.861094630855519,39.981676543130845,67.46521460736074,44.043323791391046,14.3599853515625,-7.261226822245021,-10.585502624511719,-31.051105209425714,9.880099960402276,-20.818303916968716,-0.3527013320547212,24.383167628891613,78.34910118769284,23.997220944497627,10.232801292457008,3,-7.6450042724609375,-3.1750030517578125,38.365013122558594,55.260009765625,-21.899993896484375,3,0.024871484562162927,1.1276626828723901,312.3299865722656,-1.673933623487353,298.95001220703125,-2.1217533258613126,305.8699951171875,0.024871484562162927 6475,2022-03-11,293.6199951171875,308.1000061035156,293.239990234375,307.6099853515625,692000.0,-0.032744770461686445,-1.0149174059851696,14.882929679890916,47.163686576092395,43.76722322597576,19.808201093887078,19.70929472817795,47.29388601317635,77.11582236378945,45.622553210897614,14.860015869140625,-4.118571173423277,-18.556004333496105,-38.95900822610798,1.8469995591157726,-28.757506279802044,-8.354502387190166,32.92430676654817,1.8509737233677257,-56.620340465349464,10.201501946305932,3,2.2949981689453125,6.7649993896484375,47.610008239746094,65.20001220703125,-2.160003662109375,4,0.03211631643825075,1.5459124491051062,303.55999755859375,1.1276626828723901,312.3299865722656,-1.673933623487353,298.95001220703125,0.03211631643825075 6476,2022-03-14,289.94000244140625,301.07000732421875,287.7200012207031,297.0799865722656,700700.0,-0.01253318144873794,-1.3057032096201637,0.5103637680400677,43.79457921401273,43.6610254968456,20.24822710335303,22.23919946723072,48.29363297115469,80.40112982374012,46.72501538606838,13.350006103515625,-4.522882570964271,-20.781997680664062,-43.17870461038632,1.614709249058194,-31.980351145525162,-9.583644215802963,35.2334134046547,8.522081616108602,-52.64865065715225,11.198353464861121,3,2.30999755859375,10.444992065429688,50.73500061035156,68.8800048828125,1.30999755859375,0,0.01641722330669748,-1.0149174059851696,293.6199951171875,1.5459124491051062,303.55999755859375,1.1276626828723901,312.3299865722656,0.01641722330669748 6477,2022-03-15,298.0899963378906,299.20001220703125,290.5899963378906,291.6700134277344,599400.0,0.028109242698000525,-1.0069927085185844,-0.8991592687732676,50.635270182273096,44.68116342879232,9.991665483076247,13.270829048681549,37.649840978943416,71.90590320055787,47.76289052812286,9.260009765625,-5.834256372256164,-11.680503845214844,-34.544796498881226,11.183788808451538,-23.112650172048006,-0.24835751838168107,25.739951191249077,39.80806133040302,-27.37117343020141,11.432146326833188,3,-5.839996337890625,2.2949981689453125,42.092506408691406,60.730010986328125,-13.899993896484375,1,-0.023247988060377534,-1.3057032096201637,289.94000244140625,-1.0149174059851696,293.6199951171875,1.5459124491051062,303.55999755859375,-0.023247988060377534 6478,2022-03-16,310.9200134277344,312.17999267578125,297.4800109863281,303.7099914550781,550300.0,0.04304075026825349,2.021585035379134,1.1230593715834007,47.21807046268401,45.25809730921982,-5.332009528784113,-0.7224790130330234,22.605194651610077,58.721918693053226,48.710040237164584,14.699981689453125,-6.780850804371312,1.8645126342773324,-19.829994257023372,23.559019525578037,-8.982740811373048,12.711766079927713,11.593335150822554,94.84881566552922,29.1953719545331,10.847253445650361,3,-23.845016479492188,-10.535018920898438,28.472488403320312,47.899993896484375,-34.40002441406244,2,-0.04862995298396866,-1.0069927085185844,298.0899963378906,-1.3057032096201637,289.94000244140625,-1.0149174059851696,293.6199951171875,-0.04862995298396866 6479,2022-03-17,309.6300048828125,314.989990234375,307.1499938964844,309.45001220703125,826100.0,-0.004149004532388201,-2.2803130905562083,0.024964234015356093,42.113138655163254,44.82434934602858,-5.6750203350655966,-0.5615196408579664,21.76144705168815,59.656604663249254,49.41908907736866,7.839996337890625,-7.0253694026216635,1.2730041503906477,-19.321448922417005,21.8674572231983,-9.02422238601315,11.570230686794446,11.593076724173272,80.34474693453211,18.02522742200327,10.29722653640382,3,-8.275009155273438,-9.245010375976562,29.089996337890625,49.19000244140625,-27.470001220703125,3,-0.08816980873956082,2.021585035379134,310.9200134277344,-1.0069927085185844,298.0899963378906,-1.3057032096201637,289.94000244140625,-0.08816980873956082 6480,2022-03-18,318.6000061035156,319.4599914550781,307.1499938964844,310.1300048828125,1128300.0,0.028970064526201433,1.4161003878348633,47.057477110885046,47.26757297565484,45.148067784913145,-15.09946104114374,-9.398269412319848,11.174417535433804,50.31325094507156,49.753462652233026,12.30999755859375,-7.118816986633533,9.852505493164074,-11.226665774984212,30.93167676131236,-0.6870801409100409,20.39209112723819,1.3586138713304194,97.29053050989562,37.01895835471424,10.539585634074136,3,-15.010009765625,-18.985000610351562,18.577499389648438,40.220001220703125,-47.990020751953125,4,-0.1159447637593709,-2.2803130905562083,309.6300048828125,2.021585035379134,310.9200134277344,-1.0069927085185844,298.0899963378906,-0.1159447637593709 6481,2022-03-21,310.6499938964844,317.739990234375,305.1199951171875,315.7099914550781,646900.0,-0.02495295685728338,1.7675442705893376,-0.5974022230629268,46.36554497656748,46.226662008987866,-7.1522346502152345,-0.6067181176598524,17.64151955530059,57.803805461142986,49.71754666438644,13.480010986328125,-7.042623548269773,1.3484939575195085,-19.29295251355353,21.989940428592547,-8.97222927801704,11.669217193056056,8.80999755859375,69.48389661019098,10.247692269667347,10.320723235536526,3,-7.05999755859375,-13.05999755859375,29.93000030517578,48.170013427734375,-41.220001220703125,0,-0.061773709378538766,1.4161003878348633,318.6000061035156,-2.2803130905562083,309.6300048828125,2.021585035379134,310.9200134277344,-0.061773709378538766 6482,2022-03-22,317.3900146484375,319.7900085449219,309.2300109863281,311.0400085449219,434300.0,0.021696510170217564,-1.1183543160788132,-1.254942523189752,47.2358559662441,46.48764374526864,-12.294345618619161,-6.548348232567719,9.68555230428268,50.7399272418823,49.564033429053985,10.55999755859375,-7.041122882383377,7.3685134887695085,-13.350408014782943,28.08743499232196,-2.990947263006717,17.727974240545734,-59.3900146484375,89.24251833653875,31.40296294323415,10.359460751776226,3,-13.635009765625,-21.475021362304688,17.457481384277344,41.42999267578125,-30.08001708984375,1,-0.08235928492391908,1.7675442705893376,310.6499938964844,1.4161003878348633,318.6000061035156,-2.2803130905562083,309.6300048828125,-0.08235928492391908 6483,2022-03-23,306.42999267578125,315.5199890136719,306.3999938964844,315.5199890136719,465700.0,-0.034531716395666434,1.006600394143577,-1.4314941103533787,45.53888291520972,46.37028910265573,-2.5247554639911414,5.455329719328006,19.241739272268433,61.23163160768246,49.35753247224349,10.990020751953125,-6.6718782675011425,-4.076507568359375,-23.92106590616538,15.768050769446631,-13.998786737262378,5.845771600543628,-47.194192504882835,8.929763868635156,-51.2151865833209,9.922279168903017,3,-2.67498779296875,-10.514999389648438,27.360008239746094,52.3900146484375,-30.739990234375,2,-0.07257772008599062,-1.1183543160788132,317.3900146484375,1.7675442705893376,310.6499938964844,1.4161003878348633,318.6000061035156,-0.07257772008599062 6484,2022-03-24,310.9599914550781,311.2699890136719,302.7900085449219,307.7900085449219,481300.0,0.01478314423382776,3.4749496738867864,-0.34873313391145533,49.81297162542205,46.6646541081368,-6.587413178178792,0.516264314184923,13.133014721159043,56.18161333643599,48.58868521830906,8.47998046875,-4.6725930354623415,0.7299911499023324,-18.916652124110612,20.376634423915277,-9.09333048710414,10.553312786908805,-50.513107116699246,48.058723000919116,-10.345638178612973,9.823321637006464,3,-7.204986572265625,-15.044998168945312,22.83000946044922,47.860015869140625,-31.029998779296875,3,-0.11075380559489578,1.006600394143577,306.42999267578125,-1.1183543160788132,317.3900146484375,1.7675442705893376,310.6499938964844,-0.11075380559489578 6485,2022-03-25,308.9700012207031,312.17999267578125,305.2200012207031,311.760009765625,484300.0,-0.006399505689022034,2.8347331164300065,-0.8801336234283844,51.4608887489088,47.51646627868082,-2.4485313526201367,1.3624347313020735,13.462492780481796,57.684869635742416,48.54806782444421,6.959991455078125,-4.602550060039391,-0.48949890136719887,-18.97389840729454,17.994900604560144,-9.731698654330842,8.752700851596444,-47.336254398193375,36.352898092830884,-20.567707224506826,9.242199752963664,3,-3.779998779296875,-13.055007934570312,24.81999969482422,49.850006103515625,-29.059997558593693,4,-0.08677217028407513,3.4749496738867864,310.9599914550781,1.006600394143577,306.42999267578125,-1.1183543160788132,317.3900146484375,-0.08677217028407513 6486,2022-03-28,318.3999938964844,318.3999938964844,310.25,310.25,374600.0,0.030520738707720874,1.0,-2.9211358192139834,58.954046058186535,48.440774709337866,-8.288554734044283,-8.984196161940815,3.0298685748767866,47.69461031818173,48.63457142442065,9.42999267578125,-3.8812802674013938,9.229994201660134,-8.446724889028644,26.90671329234891,0.3916346563157731,18.068353747004494,-55.60312183952641,91.82344324448529,33.807916762536614,8.838359545344376,3,-9.764984130859375,-22.485000610351562,14.107505798339844,40.420013427734375,-29.69000244140625,0,-0.15009425081980055,2.8347331164300065,308.9700012207031,3.4749496738867864,310.9599914550781,1.006600394143577,306.42999267578125,-0.15009425081980055 6487,2022-03-29,327.6499938964844,328.94000244140625,323.1199951171875,323.2300109863281,411500.0,0.029051508094586564,-1.508615926968509,0.5423295975795611,57.33154730018267,49.564494357948824,-14.421036271285345,-18.43759522087265,-7.021827704618772,37.92142715322336,48.90217753581456,10.540008544921875,-2.129957948275319,18.008995056152344,-1.1260098840510295,37.14399999635572,8.441492586050629,27.57649752625406,-63.71325910976714,95.06688777814473,38.10361207319628,9.567502470101697,3,-11.784988403320312,-31.735000610351562,0.5199966430664062,28.410003662109375,-54.97998046874994,1,-0.1776896148488768,1.0,318.3999938964844,2.8347331164300065,308.9700012207031,3.4749496738867864,310.9599914550781,-0.1776896148488768 6488,2022-03-30,320.30999755859375,326.75,318.8599853515625,325.5799865722656,379800.0,-0.022401942544242992,1.0735869107533134,-1.1923098167557342,58.12711890507542,51.343825496827954,-6.268160397103486,-11.94139111859107,-0.23073115346221584,44.289311788899,49.216237881467435,8.790008544921875,0.39790906910758395,10.815998840332043,-7.919812111798024,29.55180979246211,1.448093364266981,20.183904316397104,-53.77313206568897,66.99806157900203,12.213674818994164,9.367905476065035,3,-4.4449920654296875,-24.395004272460938,2.8324966430664062,35.095001220703125,-58.72000122070318,2,-0.10302519512823938,-1.508615926968509,327.6499938964844,1.0,318.3999938964844,2.8347331164300065,308.9700012207031,-0.10302519512823938 6489,2022-03-31,317.6499938964844,323.0199890136719,317.4200134277344,321.19000244140625,422000.0,-0.008304466555474233,-1.8000091553432873,0.6717297769953732,62.54567517039264,53.04139240735437,-2.6271574369370683,-9.66591376178826,1.8523308864093337,46.00423911558323,49.53608359886806,5.5999755859375,1.5724113528696648,8.085494995117188,-10.76744199487905,26.938431985113425,-1.3409734998809313,17.511963490115306,-48.617002925639554,52.40300183851673,-8.7021398001568,9.426468494998131,3,-1.7849884033203125,-21.735000610351562,1.7875137329101562,36.68000793457031,-68.47999572753906,3,-0.13209504883148848,1.0735869107533134,320.30999755859375,-1.508615926968509,327.6499938964844,1.0,318.3999938964844,-0.13209504883148848 6490,2022-04-01,316.489990234375,318.42999267578125,312.0199890136719,317.3599853515625,363900.0,-0.003651829637646431,3.2591248276421445,0.24576073931671824,64.23590906978555,55.026988417711934,-2.0092272215788967,-8.540543831182106,2.531877598340998,46.2098520603663,48.14600387304918,6.410003662109375,2.2950181495142488,6.669491577148449,-12.424181960797512,25.76316511509441,-2.8773451918245314,16.21632834612143,-45.06071880470773,33.38678126949189,-32.94998432966918,9.54683676897297,4,-0.6249847412109375,-20.574996948242188,-6.67498779296875,29.230010986328125,-65.84999084472656,4,-0.11551707379914111,-1.8000091553432873,317.6499938964844,1.0735869107533134,320.30999755859375,-1.508615926968509,327.6499938964844,-0.11551707379914111 6491,2022-04-04,323.2099914550781,323.95001220703125,315.4200134277344,316.95001220703125,543400.0,0.021232902865985226,1.2041281419418433,-7.19541882980216,63.67892420797937,56.85399600012697,-7.554685997397087,-14.645764665788988,-4.356035559875977,38.56931822069623,46.50184953658693,8.529998779296875,3.9336648939918177,12.522492980957054,-7.373753790674073,32.41873975258818,2.5743695951414907,22.470616366772617,-49.4802907849413,66.13471371756833,-3.410787384656828,9.948123385815565,4,-7.3449859619140625,-27.294998168945312,-16.259986877441406,22.510009765625,-84.45999145507812,0,-0.13396859298202357,3.2591248276421445,316.489990234375,-1.8000091553432873,317.6499938964844,1.0735869107533134,320.30999755859375,-0.13396859298202357 6492,2022-04-05,319.05999755859375,324.5400085449219,317.7200012207031,322.42999267578125,475700.0,-0.01283993071439804,-1.2545524247651907,-0.5383396627455186,54.895345025736574,57.893602901296624,-3.5122430733163696,-9.393545517013365,-0.7167472611442918,41.97782476771329,44.53449699734961,6.82000732421875,4.2951143668290115,7.36699981689452,-12.058689092361362,26.792688726150402,-2.3458446377334212,17.07984427152246,-43.121884817606144,47.79364082929851,-17.78483182416427,9.712844454627948,4,-3.1949920654296875,-23.145004272460938,-12.067497253417969,26.660003662109375,-78.52000427246094,1,-0.09512319418212867,1.2041281419418433,323.2099914550781,3.2591248276421445,316.489990234375,-1.8000091553432873,317.6499938964844,-0.09512319418212867 6493,2022-04-06,311.54998779296875,316.3999938964844,309.1600036621094,313.57000732421875,519600.0,-0.02353792334699001,-1.1294127150819937,0.5994131923062991,51.0742960572375,58.033750060387234,5.364555419167118,-2.050075935863333,6.609011453731114,48.81091094567017,43.01688482677463,9.899993896484375,5.226057625275757,-0.10401000976560226,-19.527446085894837,19.319426066363633,-9.815728047830248,9.607708028299044,-33.49179946396441,15.539553784734073,-46.18118667085895,9.711718038064625,4,5.5300140380859375,-18.079986572265625,-3.2674942016601562,34.170013427734375,-56.97998046875,2,-0.12479530055726029,-1.2545524247651907,319.05999755859375,1.2041281419418433,323.2099914550781,3.2591248276421445,316.489990234375,-0.12479530055726029 6494,2022-04-07,311.1099853515625,314.0899963378906,306.0,310.6400146484375,409300.0,-0.0014123012635091081,1.5163314317174343,-0.2326565143824027,45.366809142355756,57.35663010410355,6.512981612350643,-1.070321888178455,6.969972652384968,48.462209462933856,41.29316499063308,8.089996337890625,5.561119836732871,-0.9215118408203011,-19.972495357786727,18.129471676146125,-10.447003599303514,8.603979917662912,-31.016524458062065,27.561936334501475,-28.434262999631805,9.525491758483206,4,6.360015869140625,-17.639984130859375,-2.8274917602539062,34.610015869140625,-63.2599792480469,3,-0.15917196922404475,-1.1294127150819937,311.54998779296875,-1.2545524247651907,319.05999755859375,1.2041281419418433,323.2099914550781,-0.15917196922404475 6495,2022-04-08,303.04998779296875,309.0,302.82000732421875,309.0,365400.0,-0.02590722875540541,1.0773042006462532,-12.660389610389611,45.3051624606041,55.84008748214994,15.248451532886577,8.150236948631573,15.12805226001575,55.63695350249816,39.42813445564421,8.28997802734375,6.805252104597798,-9.453009033203102,-26.992154639899468,8.086136573493263,-18.222581836551285,-0.6834362298549195,-21.002665237552094,1.0588418776458752,-51.03232624861173,8.769572803348193,4,12.83001708984375,-9.579986572265625,5.232505798339844,42.670013427734375,-50.1099853515625,4,-0.17779241641425847,1.5163314317174343,311.1099853515625,-1.1294127150819937,311.54998779296875,-1.2545524247651907,319.05999755859375,-0.17779241641425847 6496,2022-04-11,294.70001220703125,301.25,294.20001220703125,299.6600036621094,329900.0,-0.0275531295900987,-1.3657711075950987,0.8336102990203621,36.25681054107988,53.498450064471854,22.219678787422936,17.787056570967536,23.057176222842656,62.9488097027878,37.49114331389082,8.8499755859375,6.965243216756733,-18.040985107421875,-34.37904140491463,-1.7029288099291193,-26.21001325616828,-9.871956958675469,-10.776982456175006,1.6479896517837296,-43.85415405991903,8.169028148746385,4,15.774993896484375,13.629989624023438,3.4724807739257812,40.90998840332031,-52.43000793457034,0,-0.149508011511143,1.0773042006462532,303.04998779296875,1.5163314317174343,311.1099853515625,-1.1294127150819937,311.54998779296875,-0.149508011511143 6497,2022-04-12,291.1600036621094,303.8900146484375,289.29998779296875,301.1499938964844,462600.0,-0.012012244310444675,-1.1283739565943238,2.014114404198635,39.837618645097066,51.4662833689187,22.39423928845906,21.904313110467797,25.570738458536766,65.43618066314036,35.529711581044424,14.59002685546875,6.962097915465961,-21.2344940185547,-39.10309991645141,-3.365888120657985,-30.168796967503056,-12.300191069606342,-5.43629500363113,6.863525646584002,-41.47755479449409,8.934302948948364,4,15.759994506835938,17.169998168945312,7.012489318847656,44.44999694824219,-43.160003662109375,1,-0.18000413175887675,-1.3657711075950987,294.70001220703125,1.0773042006462532,303.04998779296875,1.5163314317174343,311.1099853515625,-0.18000413175887675 6498,2022-04-13,295.79998779296875,297.8299865722656,290.19000244140625,291.0799865722656,424700.0,0.015936200276477797,-1.3507753848754174,-0.47247305652630806,39.92556367708621,48.952937647440216,15.54679589222394,16.94212635889562,20.022170524042053,59.7716691785389,34.66355164113972,7.639984130859375,5.278917211717953,-15.838508605957031,-35.187853816306585,3.510836604392523,-25.51318121113178,-6.1638360007822826,-8.347627383173403,26.220241062932175,-21.24129123454579,9.674672605174772,4,11.120010375976562,12.530014038085938,2.3725051879882812,39.81001281738281,-43.64999389648435,2,-0.18681540496043758,-1.1283739565943238,291.1600036621094,-1.3657711075950987,294.70001220703125,1.0773042006462532,303.04998779296875,-0.18681540496043758 6499,2022-04-14,282.3299865722656,300.6700134277344,281.8999938964844,300.45001220703125,495100.0,-0.045537531360991146,1.0226283553253586,-3.8389874890893223,34.640207767345615,45.66452639161356,26.239091560483985,29.78932665689473,32.38254139309652,72.06614265891636,34.12766949219748,18.77001953125,2.6241231987185074,-27.943508911132824,-51.32175642741862,-4.5652613948470275,-39.63263266927572,-16.254385152989926,46.610015869140625,1.586688483164098,-45.32692283344575,11.689123758142891,4,20.8900146484375,23.090011596679688,15.842506408691406,53.28001403808594,-27.899993896484375,3,-0.09832458671881594,-1.3507753848754174,295.79998779296875,-1.1283739565943238,291.1600036621094,-1.3657711075950987,294.70001220703125,-0.09832458671881594 6500,2022-04-18,281.6600036621094,283.30999755859375,277.58999633789057,280.73001098632807,325500.0,-0.002373049063227106,1.7045047904883104,-0.05132402649569077,26.436628627976603,41.526493549391034,23.969518335277655,29.038795464437385,32.33422577051124,71.63322537409613,34.01522723234781,5.720001220703182,0.15366976208554206,-26.76649169921876,-53.03333939144733,-0.49964400699019507,-39.899915545333045,-13.633067853104478,46.33919860839842,15.47530224565143,-24.693500895598465,13.133423846114281,4,19.404998779296875,21.604995727539062,16.489990234375,53.94999694824219,-33.44000244140625,0,-0.1200383338741755,1.0226283553253586,282.3299865722656,-1.3507753848754174,295.79998779296875,-1.1283739565943238,291.1600036621094,-0.1200383338741755 6501,2022-04-19,291.4599914550781,292.57000732421875,280.5,280.8900146484375,516800.0,0.03479367913637188,-1.126872393571684,11.365655969022079,26.951964033469466,38.42167343913913,10.272419698643034,18.68543934723897,21.859878846023207,60.85229058773791,33.46600807774195,12.07000732421875,-2.561529368075412,-16.007003784179688,-43.3132788135066,11.299271245147224,-29.660141298843143,-2.3538662695162316,34.522842578124994,52.73758730283986,18.706959818734695,13.653137514663463,4,5.535003662109375,11.805007934570312,6.69000244140625,44.15000915527344,-44.099990844726534,1,-0.13216218398060597,1.7045047904883104,281.6600036621094,1.0226283553253586,282.3299865722656,-1.3507753848754174,295.79998779296875,-0.13216218398060597 6502,2022-04-20,291.25,295.79998779296875,290.80999755859375,292.8500061035156,379000.0,-0.0007204812366519153,-3.0241678459361347,-0.1513727165901079,29.644143724310368,36.04054540214723,6.842244781427212,17.746550939578242,21.28438765934237,60.104644291452985,32.957331162012935,4.989990234375,-5.577813038862871,-14.909994506835915,-42.7142528629945,12.89426384932267,-28.812123684915207,-1.0078653287566226,32.797120525390596,59.1854139835989,28.113561956689132,13.902129178079296,4,4.589996337890625,12.014999389648438,5.067497253417969,43.25,-38.30000305175781,2,-0.16817165915034882,-1.126872393571684,291.4599914550781,1.7045047904883104,281.6600036621094,1.0226283553253586,282.3299865722656,-0.16817165915034882 6503,2022-04-21,284.19000244140625,297.6300048828125,282.7699890136719,294.7799987792969,364300.0,-0.024240334965128785,-1.2129546100096575,6.61872246275916,27.922922312201763,34.10233575435234,10.742809243020815,24.3008731742583,27.449064657854365,66.27709937520154,32.45095565627924,14.860015869140625,-9.469758022516828,-20.857992553710915,-50.34480142268666,8.628816315264828,-35.601396988198815,-6.114588119223015,37.99883311648432,28.596192445715158,0.21339255317703376,14.743404434487875,4,9.104995727539062,19.074996948242188,12.127494812011719,49.32499694824219,-19.57000732421875,3,-0.1273443897762302,-3.0241678459361347,291.25,-1.126872393571684,291.4599914550781,1.7045047904883104,281.6600036621094,-0.1273443897762302 6504,2022-04-22,276.51998901367193,285.260009765625,275.94000244140625,283.4100036621094,354800.0,-0.02698903325888713,-1.3155332812701397,0.6506153948122927,25.713922277104544,31.92553128951905,14.516838964144767,30.83959741517333,33.749304029392476,72.76261987708318,31.883497745345718,9.32000732421875,-12.5180855108905,-26.80600585937492,-58.758540547681434,5.146528828931594,-42.78227320352818,-10.829738515221663,43.884892975418666,2.6739811294741327,-24.03999132613257,15.976267344153248,4,13.395019531249943,25.920013427734318,17.21000671386713,55.41500854492182,-16.160003662109432,4,-0.08813104327145982,-1.2129546100096575,284.19000244140625,-3.0241678459361347,291.25,-1.126872393571684,291.4599914550781,-0.08813104327145982 6505,2022-04-25,282.1600036621094,282.489990234375,274.1199951171875,275.82998657226557,411200.0,0.02039640847866009,1.3948517341343298,-0.9187233137856048,24.7260143219615,30.644331709617013,6.260292031266658,24.33576850125428,27.049543551026204,66.05851835880071,31.405926480658348,8.3699951171875,-14.761506164071534,-19.82549133300779,-53.0069281998999,13.355945533884324,-36.416209766453846,-3.234772899561733,35.57698555412014,34.19823566673936,11.9555692042751,16.590718433446042,4,6.845001220703125,19.3699951171875,18.709991455078125,48.42999267578125,-27.240005493164062,0,-0.0982776106692117,-1.3155332812701397,276.51998901367193,-1.2129546100096575,284.19000244140625,-3.0241678459361347,291.25,-0.0982776106692117 6506,2022-04-26,270.6099853515625,280.66000366210943,270.45999145507807,279.47000122070307,712200.0,-0.0409342860810924,-1.2270760107277878,-1.3996827723192118,22.661087791175802,28.735828281403542,15.683015678609195,33.85781339654778,37.83476333161855,76.64755159445616,31.578626709393248,11.700012207031307,-16.923561839549905,-28.986009216308616,-64.0215683256464,6.049549893029166,-46.50378877097751,-11.468229661639725,43.637644336743676,0.5520567624428261,-17.696078248138196,17.517779554668895,4,14.95501708984375,29.090011596679688,30.992515563964844,56.89501953125,-3.8599853515625,1,-0.08273894291731865,1.3948517341343298,282.1600036621094,-1.3155332812701397,276.51998901367193,-1.2129546100096575,284.19000244140625,-0.08273894291731865 6507,2022-04-27,269.42999267578125,276.95999145507807,268.3699951171875,271.1099853515625,575100.0,-0.004360491998284033,-3.5210652275172767,0.18961508654094672,24.404465626912412,27.01126183138423,15.037840189943779,32.09816123872611,38.281729223853745,76.61123290418743,32.74708991479069,8.589996337890568,-18.750930960428718,-27.2550018310547,-62.150520393307204,7.640516731197806,-44.70276111218095,-9.807242549928446,40.43887318920213,3.6226835434588525,-14.3497532946507,17.447759281126253,4,15.090011596679688,29.225006103515625,31.160003662109375,56.58000183105469,-10.389984130859318,2,-0.08191364237606469,-1.2270760107277878,270.6099853515625,1.3948517341343298,282.1600036621094,-1.3155332812701397,276.51998901367193,-0.08191364237606469 6508,2022-04-28,287.30999755859375,289.4599914550781,272.77999877929693,272.77999877929693,632300.0,0.0663623403810445,-1.2959386203869303,-8.648846503178895,38.06658905675804,27.391970863541168,-4.663539544114599,12.24702932065486,19.600223994384578,57.761580655896864,33.28028150562258,20.029998779296875,-18.728176915501876,-7.724996948242165,-41.000123025094354,25.550129128610024,-24.36255998666826,8.91256609018393,17.579003816654108,89.80562223891116,70.02872972653431,16.637563038426105,4,-4.30999755859375,11.345001220703125,12.525001525878906,29.214996337890625,-28.389984130859318,3,-0.119592081383608,-3.5210652275172767,269.42999267578125,-1.2270760107277878,270.6099853515625,1.3948517341343298,282.1600036621094,-0.119592081383608 6509,2022-04-29,275.69000244140625,288.44000244140625,275.20999145507807,283.1499938964844,545500.0,-0.040444102940823456,-2.142515412802111,-0.5134199643366489,36.75445693291152,28.538396230756156,6.61070909052944,21.673520838934508,30.319393480311533,68.19001215027902,33.76445167586215,13.230010986328182,-19.251600873166467,-17.24699249267576,-49.80178856513356,15.307803579782046,-33.52439052890463,-0.9695944564468846,24.816718182874354,34.708433358366726,12.044834332196473,16.27739803622889,4,7.30999755859375,22.964996337890625,24.144996643066406,40.18499755859375,-12.42999267578125,4,-0.04015382214148844,-1.2959386203869303,287.30999755859375,-3.5210652275172767,269.42999267578125,-1.2270760107277878,270.6099853515625,-0.04015382214148844 6510,2022-05-02,279.92999267578125,282.6499938964844,272.3099975585937,275.10000610351557,476800.0,0.015379557462465998,1.0136333785996479,-0.647452024757728,42.55318035870238,30.27186471133759,2.34624190232023,15.340633313445323,25.622241289131694,62.62459767203984,34.04449409226188,10.339996337890682,-20.13714316103534,-11.179002380371116,-42.23659539662128,19.87859063587905,-26.7077988884962,4.349794127753967,16.7203208876482,54.81270538594107,28.272539695386286,15.528796508125069,5,3.07000732421875,18.725006103515625,19.905006408691406,35.94500732421875,-21.100006103515682,0,-0.06991036272017126,-2.142515412802111,275.69000244140625,-1.2959386203869303,287.30999755859375,-3.5210652275172767,269.42999267578125,-0.06991036272017126 6511,2022-05-03,279.91000366210943,283.8900146484375,277.08999633789057,279.92999267578125,384200.0,-7.140718820708436e-05,-1.4028317706114553,-0.00413852365275657,44.119182275358334,31.880202328120696,0.6208591228635782,12.596182437969787,25.537119896784645,61.28946374914443,34.80546649771473,6.800018310546932,-19.35768223914107,-9.033992004394463,-36.498517985992464,18.430533977203538,-22.766254995193492,4.698270986404566,13.346671687770993,54.71792578829883,24.627619740704098,13.732262990799006,5,3.089996337890568,18.744995117187443,20.6424942016601,35.96499633789057,-29.10000610351571,1,-0.08927871518064978,1.0136333785996479,279.92999267578125,-2.142515412802111,275.69000244140625,-1.2959386203869303,287.30999755859375,-0.08927871518064978 6512,2022-05-04,288.7099914550781,288.8699951171875,271.3900146484375,279.8099975585937,796600.0,0.03143863269564129,2.791752311160098,-445.2442748104293,46.448252339880504,33.93857233119611,-9.585317821726164,1.4818410013831453,16.621858036706385,51.33686730294335,35.78107475687121,17.47998046875,-17.63589891820334,1.2834960937499886,-22.246779743331274,24.81377193083125,-10.481641824790643,13.04863401229062,1.5602822668791418,95.8494689394157,62.573404788387776,11.765137918540637,5,-9.794998168945312,9.94500732421875,13.565010070800781,27.165008544921875,-46.839996337890625,2,-0.07606245750069585,-1.4028317706114553,279.91000366210943,1.0136333785996479,279.92999267578125,-2.142515412802111,275.69000244140625,-0.07606245750069585 6513,2022-05-05,272.67001342773443,292.989990234375,268.57998657226557,290.0,910100.0,-0.05555740536204978,1.094383369925681,-1.9471908378623777,45.28229222370668,36.11283565859635,5.195012318731699,15.24110015845207,32.559608066394844,66.0525204246353,36.16107714542073,24.410003662109432,-17.05922203533487,-12.812483215331952,-34.285497791666046,8.660531361002143,-23.548990503499,-2.0759759271649045,-4.300018310546932,16.75553560779522,-19.680988741866816,10.736507288167052,5,8.009979248046818,24.889984130859318,33.219985961914006,42.38497924804682,-42.10000610351568,3,-0.04998717941686992,2.791752311160098,288.7099914550781,-1.4028317706114553,279.91000366210943,1.0136333785996479,279.92999267578125,-0.04998717941686992 6514,2022-05-06,261.58999633789057,270.16000366210943,259.5,266.91000366210943,681300.0,-0.04063526073350343,-1.2442112972861963,0.3069827724351995,41.1029296772479,37.93249292029484,15.572061649782313,23.63264293536622,42.769518020172484,75.63214017478708,36.577896705233506,13.170013427734432,-17.27540944672654,-21.416500854492256,-41.84172320829845,-0.9912785006860645,-31.62911203139538,-11.203889677589132,31.399993896484432,6.2406597412063185,-31.490429398557307,10.212611176903104,5,14.654998779296932,30.43000793457037,44.30000305175787,44.72000122070318,-31.830001831054602,4,-0.01020674699925217,1.094383369925681,272.67001342773443,2.791752311160098,288.7099914550781,-1.4028317706114553,279.91000366210943,-0.01020674699925217 6515,2022-05-09,249.1699981689453,258.32000732421875,248.00999450683597,257.83999633789057,709600.0,-0.04747887282701202,1.1412235209859223,1.6296966602801193,31.678365160932543,38.934412628045585,25.502122463197338,33.528125131224215,53.902790195238424,86.63114388951635,37.050073677819064,13.580001831054602,-17.11094816037547,-31.14249954223635,-54.446737243946814,-7.838261840525888,-42.79461839309158,-19.49038069138112,43.81999206542969,2.578932352808414,-31.8802499126559,11.652118850855235,5,21.329994201660156,37.105003356933594,56.720001220703125,52.65000915527344,-10.419998168945312,0,0.056547785448576304,-1.2442112972861963,261.58999633789057,1.094383369925681,272.67001342773443,2.791752311160098,288.7099914550781,0.056547785448576304 6516,2022-05-10,250.63999938964844,257.51998901367193,240.8000030517578,255.80999755859372,769200.0,0.0058995915700348345,2.8929040257356804,0.5963090266228093,32.59621100210104,39.844606558622104,23.35780035112606,30.132944303694558,51.14274030439026,83.55431990566831,37.224531630991855,16.71998596191412,-15.999662818955585,-27.469497680664062,-53.24610048395897,-1.6928948773691843,-40.35779908231149,-14.581196279016638,40.55079101562501,18.854184239324763,-11.96187178011943,12.888301401647444,5,16.25499725341797,32.030006408691406,55.25,51.18000793457031,-22.94000244140625,1,0.03267629748867362,1.1412235209859223,249.1699981689453,-1.2442112972861963,261.58999633789057,1.094383369925681,272.67001342773443,0.03267629748867362 6517,2022-05-11,238.75,254.0800018310547,237.66000366210938,246.7899932861328,853900.0,-0.04743855497367788,-2.2133112961478223,1.5551249774955003,31.30041051793978,39.09280894319785,34.015242666473284,39.943101125201906,61.77006791746214,93.8682848069227,37.225332646924016,16.419998168945312,-15.606206384175607,-36.73899688720701,-67.16603406938503,-6.311959705028983,-51.95251547829599,-21.525478296118024,49.417343164062515,1.9699920520801102,-27.923661164821517,15.213518591089008,5,26.574996948242188,42.350006103515625,67.13999938964844,63.07000732421875,-6.149993896484403,2,0.050513078779450105,2.8929040257356804,250.63999938964844,1.1412235209859223,249.1699981689453,-1.2442112972861963,261.58999633789057,0.050513078779450105 6518,2022-05-12,240.5399932861328,241.4199981689453,230.72000122070312,234.38999938964844,899800.0,0.007497354078043195,1.7054341326028666,-0.7649252527476281,34.440407370938644,38.83569232520087,27.818666557626784,35.627542640171214,58.55033516664213,90.5171039607805,37.32528517180318,10.699996948242188,-13.911098683717,-32.18600387573241,-64.8043227907421,0.43231503927728454,-48.49516333323726,-15.876844418227563,43.58676271777347,24.898558462359816,-8.089626863909785,16.309159457504844,5,21.31500244140625,33.02000427246094,65.35000610351562,59.88999938964844,-5.209991455078125,3,0.0055292336749697135,-2.2133112961478223,238.75,2.8929040257356804,250.63999938964844,1.1412235209859223,249.1699981689453,0.0055292336749697135 6519,2022-05-13,254.57000732421875,254.7400054931641,244.3699951171875,246.4900054931641,627900.0,0.05832715735298377,1.463185898121274,1.313822739836143,38.875896720091916,38.42710525424414,11.709057953605281,20.460192156182416,43.450121663949574,75.16615754400948,36.56352638029008,14.200012207031278,-12.163265483411863,-16.767990875244152,-50.02190237922139,16.485920628733055,-33.39494662723274,-0.14103512325553424,24.216073201367237,86.41304648290519,51.36467559699727,16.626955751988607,5,7.2849884033203125,17.834991455078125,50.704994201660156,45.8599853515625,-18.990005493164062,4,-0.09427662061318065,1.7054341326028666,240.5399932861328,-2.2133112961478223,238.75,2.8929040257356804,250.63999938964844,-0.09427662061318065 6520,2022-05-16,247.8500061035156,252.9499969482422,246.2899932861328,251.97999572753903,509900.0,-0.02639745856684761,1.1944027571435907,-0.5111372138741659,40.45142369745234,38.0195765233657,14.974713630156742,25.842309009119077,49.15676974246233,80.34460548380164,35.57609870748281,8.280014038085938,-13.142805994026958,-21.797492218017595,-56.257671137967264,12.662686701932046,-39.0275816779924,-4.5674027580427605,26.12946649158212,63.917957780960876,23.493716125989494,17.230089459974824,5,14.004989624023466,22.009994506835966,57.61999511718753,52.57998657226565,-1.310012817382784,0,-0.07298773916158086,1.463185898121274,254.57000732421875,1.7054341326028666,240.5399932861328,-2.2133112961478223,238.75,-0.07298773916158086 6521,2022-05-17,252.94000244140625,255.44000244140625,246.8500061035156,254.42999267578125,718900.0,0.02053659960679921,3.8945711900953075,0.3607733602302494,43.30165130663567,37.6699541863385,6.321469938622158,18.676057863235428,43.26898188398559,73.66026074002775,35.46465383295886,8.589996337890653,-13.06958737152189,-14.781496429443337,-48.404201030818626,18.841208171931953,-31.59284873013098,2.029855871244308,16.713523016251997,89.88673189099103,42.956395618001935,16.811352300687638,5,8.914993286132812,14.365005493164062,51.73500061035156,47.489990234375,4.010009765625,1,-0.05610027004207596,1.1944027571435907,247.8500061035156,1.463185898121274,254.57000732421875,1.7054341326028666,240.5399932861328,-0.05610027004207596 6522,2022-05-18,242.2700042724609,250.7400054931641,240.8500061035156,248.8300018310547,521600.0,-0.04218390948824735,-1.104256555602089,4.402711781091286,30.566098903797553,36.03482159523748,10.85244138125023,26.865880694088304,53.22383935153485,82.61057604798933,35.791437384806635,12.089996337890653,-14.51360912971802,-23.002494812011747,-56.544443317107465,10.53945369308397,-39.77346906455958,-6.231520559463888,23.49016876150185,46.72331100891936,5.000925538546873,16.770974252547852,5,8.16999816894537,25.035003662109403,67.13249969482425,58.15998840332034,8.529998779296903,2,-0.06013954293670232,3.8945711900953075,252.94000244140625,1.1944027571435907,247.8500061035156,1.463185898121274,254.57000732421875,-0.06013954293670232 6523,2022-05-19,248.0,252.66000366210938,243.00999450683597,243.08999633789062,666100.0,0.023651280086225857,-2.806704226708592,-0.7484764465616507,37.41248632479605,35.62477233385395,1.4024767647355532,19.273782637679346,46.39919876361,75.05492912231955,35.65079081380952,10.389999389648466,-16.27052030034696,-15.462998962402366,-48.61028573789946,17.6842878130947,-32.036642350150885,1.1106444253461802,14.256155852636766,49.00613907568748,6.132301537608974,16.573643387748536,5,-3.4799957275390625,17.69500732421875,59.625,52.42999267578125,-7.8600006103515625,3,-0.062096749582598365,-1.104256555602089,242.2700042724609,3.8945711900953075,252.94000244140625,1.1944027571435907,247.8500061035156,-0.062096749582598365 6524,2022-05-20,252.1499938964844,254.00999450683597,244.1499938964844,252.8300018310547,461000.0,0.01673384635679187,5.486856833091447,-0.13849438439688402,37.3612338324815,36.25620218624828,-4.724202278188244,13.91802276575092,41.4629403065359,69.10563876664477,35.12883012390283,9.860000610351562,-19.143653715635367,-10.094505310058565,-43.011727515121066,22.822716895003936,-26.553116412589844,6.364105792472685,6.952546492958987,77.45024420343687,34.595893215334236,16.458611102531254,5,-8.029998779296875,13.545013427734347,55.4750061035156,48.27999877929685,-10.689987182617216,4,-0.06670629574686748,-2.806704226708592,248.0,-1.104256555602089,242.2700042724609,3.8945711900953075,252.94000244140625,-0.06670629574686748 6525,2022-05-23,254.42999267578125,255.19000244140625,248.7100067138672,253.16000366210938,385800.0,0.009042232141527773,3.6451440009625586,-1.867609110288421,38.64121920148189,36.92786976395726,-6.905826760803421,9.964951349745945,38.72740469411872,65.06700109553589,34.44992050784388,6.4799957275390625,-20.885369889050764,-6.428005981445324,-38.12666352631379,25.270651563423115,-22.27733475387953,9.42132279098891,1.8342937967881312,93.07738163715659,49.587040667203155,15.849328772434223,5,-11.349990844726562,9.745010375976562,49.89000701904297,46.0,-15.139999389648438,0,-0.0740871414037535,5.486856833091447,252.1499938964844,-2.806704226708592,248.0,-1.104256555602089,242.2700042724609,-0.0740871414037535 6526,2022-05-24,248.22000122070312,252.13999938964844,245.6999969482422,249.7700042724609,444600.0,-0.024407466233713593,1.0476977155457874,-1.2204854018983315,31.52322770596726,36.95262722929365,-1.2015701028105923,15.190353045489474,44.518941803650705,69.48642355526886,33.631474522761415,8.729995727539062,-21.465322203880646,-11.51849822998048,-43.34822744306746,20.311230983106526,-27.433362836523997,4.396366376563009,6.970001220703125,51.39467921420419,13.927303235102002,15.9148646065435,5,-5.1399993896484375,15.955001831054688,53.94499969482422,52.16499328613281,-8.029998779296875,1,-0.006768221441899591,3.6451440009625586,254.42999267578125,5.486856833091447,252.1499938964844,-2.806704226708592,248.0,-0.006768221441899591 6527,2022-05-25,247.3600006103516,251.1199951171875,245.92999267578125,245.9499969482422,465300.0,-0.003464670881162646,-6.158563791724545,-0.9096779909629119,36.59285253679189,37.191787803277336,1.1266805694370419,15.08559507445645,44.6791283039137,68.60548625778253,32.672903023248594,5.19000244140625,-19.78944194402527,-11.274999237060541,-43.22009476234288,20.670096288221828,-27.24754699970171,4.697548525580629,7.830001831054659,35.71431255942852,-4.192328971567136,15.972547762641181,5,0.7850036621093466,16.81500244140622,52.76999664306638,53.02499389648435,-2.169998168945341,2,0.03876945170204027,1.0476977155457874,248.22000122070312,3.6451440009625586,254.42999267578125,5.486856833091447,252.1499938964844,0.03876945170204027 6528,2022-05-26,252.9499969482422,255.0,247.7100067138672,248.1999969482422,414100.0,0.022598626795348853,-1.5445089475926714,3.368785576694086,45.140606599659606,37.88786667878486,-2.8137247563506946,7.156358415161094,38.02623237216858,61.379278347840454,32.84518328650733,7.639999389648409,-18.136175706703114,-3.9670028686523438,-32.98009116994149,25.0460854326368,-18.473547019296916,10.539541281992229,-22.229995727539062,79.71011087491944,34.076623884223544,14.506544150644572,5,-4.80499267578125,11.225006103515625,46.602500915527344,47.43499755859375,-5.529998779296875,3,-0.008499679471924648,-6.158563791724545,247.3600006103516,1.0476977155457874,248.22000122070312,3.6451440009625586,254.42999267578125,-0.008499679471924648 6529,2022-05-27,264.6199951171875,265.3099975585937,257.02999877929693,257.3900146484375,579100.0,0.04613559323874261,-1.08301536241008,1.5221011513157894,58.76347174838415,39.92253868444395,-14.425173376816531,-5.676538734350004,25.448613514280225,48.19441346334975,32.64286458891618,12.360000610351506,-14.865108347301998,8.256495666503895,-19.649888800687847,36.16288013369564,-5.696696567091976,22.209687900099766,-33.41439392089845,96.48137470713814,43.5262755754939,13.953192233595868,5,-11.53999328613287,-2.7649993896484375,33.660003662109375,35.76499938964844,-12.279998779296875,4,-0.09250999992157827,-1.5445089475926714,252.9499969482422,-6.158563791724545,247.3600006103516,1.0476977155457874,248.22000122070312,-0.09250999992157827 6530,2022-05-31,260.3599853515625,263.70001220703125,256.19000244140625,263.70001220703125,672800.0,-0.016098593621916013,3.4969756775030607,-0.46196900114810563,55.34417601269027,41.260596985116685,-9.16813366690684,-3.117683443501278,28.443613541226455,51.125500422753476,32.28411367750584,8.42999267578125,-12.198354034894976,4.974986267089832,-20.738344021179728,30.68831655535942,-7.881678877044976,17.83165141122464,-27.790208300781273,74.75771518121097,16.76662381767141,12.856665144134794,5,-7.279983520507869,1.4950103759765625,35.81752014160156,40.02500915527344,-10.709991455078097,1,-0.07259171800987307,-1.08301536241008,264.6199951171875,-1.5445089475926714,252.9499969482422,-6.158563791724545,247.3600006103516,-0.07259171800987307 6531,2022-06-01,254.9199981689453,265.010009765625,253.3800048828125,262.8900146484375,401400.0,-0.020894098512379333,-1.1049776779857852,2.386213292399905,59.56918153521631,44.483161721940995,-3.8193981896895934,0.37325946696876144,32.78558796462369,55.32013523198799,32.1196668774425,11.6300048828125,-11.119350526651488,0.784499359130848,-22.19420149522216,23.763200213483856,-10.704851068045627,12.273849786307352,-21.040612297851595,46.38804555274923,-17.917300830540697,11.489350427176502,6,-0.7600021362304688,6.93499755859375,40.347503662109375,45.464996337890625,-10.580001831054688,2,-0.06131337280354876,3.4969756775030607,260.3599853515625,-1.08301536241008,264.6199951171875,-1.5445089475926714,252.9499969482422,-0.06131337280354876 6532,2022-06-02,266.75,266.95001220703125,254.08999633789062,254.67999267578125,342100.0,0.04640672334861118,1.0625474159239192,-1.514426896766943,63.86332978053521,47.42214432813423,-13.199838316553723,-13.898886897570662,19.755116127492784,42.40950575150157,31.532774534163565,12.860015869140625,-9.47240133372253,13.712500762939442,-3.745517023469631,31.170518549348515,4.983491869734905,22.441509656143978,-31.613389661406273,98.96043581119395,28.444742338200243,8.729008893204536,6,-11.199996948242188,-4.8950042724609375,25.88249969482422,32.86500549316406,-28.149993896484403,3,-0.0995688755711106,-1.1049776779857852,254.9199981689453,3.4969756775030607,260.3599853515625,-1.08301536241008,264.6199951171875,-0.0995688755711106 6533,2022-06-03,259.04000854492193,261.32998657226557,256.45999145507807,260.42001342773443,389700.0,-0.028903435632907426,2.043793392843735,-0.11433339232889181,52.53372814883704,49.10797702995151,-4.200903065018707,-7.654845431963992,26.503624034786526,48.965501626583375,31.370190188084297,10.290008544921932,-8.695094696410308,6.68400955200201,-8.457581699868513,21.825600803872533,-0.8867860739332514,14.254805177937271,-21.994594094221952,41.70965812234953,-25.688248049743073,7.570795625935267,6,-2.715003967285213,2.8149871826171307,32.547492980956974,38.54998779296869,-24.570007324218807,4,-0.053466667876185814,1.0625474159239192,266.75,-1.1049776779857852,254.9199981689453,3.4969756775030607,260.3599853515625,-0.053466667876185814 6534,2022-06-06,258.92001342773443,267.1099853515625,257.6199951171875,264.5599975585937,563700.0,-0.0004632300541586032,-1.3033898870037666,4.086930561698281,56.782265317226354,51.123648820589786,-3.3744488091851395,-8.16369152855981,25.494879799296143,47.82073011236895,30.443583278849072,9.489990234375,-5.2187818865966165,6.6975135803223225,-8.145419311021442,21.54044647166606,-0.7239528653495313,14.118980025994205,-20.080323111654565,40.349719051175775,-26.352860681549124,7.421466445671873,6,-2.515022277832088,2.9349822998046307,31.907485961914006,36.99497985839838,-24.52001953125003,0,-0.04441532003086668,2.043793392843735,259.04000854492193,1.0625474159239192,266.75,-1.1049776779857852,254.9199981689453,-0.04441532003086668 6535,2022-06-07,263.260009765625,264.1099853515625,256.010009765625,256.010009765625,577900.0,0.016761919175096507,-1.2344760237068966,-1.2854646097905686,56.381408043948966,53.885668858143305,-7.074103751667678,-12.009720864615872,20.117456233221446,42.21543049793377,28.938334283503437,8.0999755859375,-2.946440888409768,10.3330093383789,-5.220413417355246,25.88643209411302,2.556297960511813,18.10972071624596,-22.158695846706536,71.95935132828338,7.851114803292674,7.776711377867061,6,-6.740020751953125,-1.4050140380859375,27.567489624023438,32.65498352050781,-22.470016479492188,1,-0.04147995526345316,-1.3033898870037666,258.92001342773443,2.043793392843735,259.04000854492193,1.0625474159239192,266.75,-0.04147995526345316 6536,2022-06-08,258.82998657226557,263.23001098632807,258.58999633789057,262.60000610351557,298000.0,-0.01682755841763961,-1.1835363051470589,-0.5200026939655172,61.0962119872114,56.608264352634365,-1.0960409681964052,-7.309422445840966,23.13318207989863,45.63007093158552,27.029630627438074,4.670013427734432,-0.9502699243469692,5.493486785888621,-10.236662839779285,21.223636411556555,-2.3715880269453464,13.358561598722588,-15.647978938735577,36.405485668210865,-28.666613384411626,7.865074812833964,6,-1.4199905395507244,3.0250091552734943,31.99751281738287,37.085006713867244,-21.899993896484318,2,-0.035467268678384345,-1.2344760237068966,263.260009765625,-1.3033898870037666,258.92001342773443,2.043793392843735,259.04000854492193,-0.035467268678384345 6537,2022-06-09,250.80999755859372,259.25,250.7700042724609,256.0,286500.0,-0.030985548158009357,-2.2182214063594587,1.3766513404999428,51.82680960849713,57.35117579806075,8.342050934083517,1.7501267532300915,29.318320256145086,52.63425632999875,25.141441149401434,8.479995727539091,0.6278170997498478,-3.1295021057129304,-17.35826241603891,11.09925820461308,-10.24388226087595,3.98487804945006,-5.713751707621128,0.24475723649376113,-64.0976775153705,7.114380155163004,6,8.129997253417997,11.044998168945341,40.017501831054716,45.10499572753909,-2.9499969482421307,3,-0.025796424718642186,-1.1835363051470589,258.82998657226557,-1.2344760237068966,263.260009765625,-1.3033898870037666,258.92001342773443,-0.025796424718642186 6538,2022-06-10,241.8699951171875,245.25999450683597,241.3300018310547,245.25999450683597,454800.0,-0.03564452186288014,1.31858016717152,0.6531787658908913,43.70868966753759,55.67842223352224,17.371912260025,11.378247116328396,36.51838382399944,60.6717954750963,23.131853158220245,9.479995727539034,3.485049615391688,-12.136004638671864,-26.111256587757794,1.8392473104140663,-19.1236306132148,-5.148378664128899,25.239990234375,2.0946223092161844,-58.08686210469285,6.987625974542962,6,12.349998474121094,19.985000610351562,46.915000915527344,54.04499816894531,15.209991455078068,4,-0.013519614171603078,-2.2182214063594587,250.80999755859372,-1.1835363051470589,258.82998657226557,-1.2344760237068966,263.260009765625,-0.013519614171603078 6539,2022-06-13,230.57000732421875,235.9499969482422,229.3300018310547,232.8000030517578,658800.0,-0.046719262500889536,-1.8110342593342512,0.6578159672678605,36.84965109300865,53.62347502022429,26.076157976046943,21.911435723877503,45.99700511577896,71.00147469279409,22.684494405972398,12.539993286132812,5.303052497544229,-22.235992431640625,-39.694750180665096,-4.777234682616154,-30.96537130615286,-13.50661355712839,36.024378356933596,3.565284878392483,-50.288224124793835,8.729378874512228,6,17.649986267089844,19.17499542236331,58.54998779296875,65.34498596191406,29.600006103515682,0,0.01691457593181389,1.31858016717152,241.8699951171875,-2.2182214063594587,250.80999755859372,-1.1835363051470589,258.82998657226557,0.01691457593181389 6540,2022-06-14,229.75999450683597,233.2899932861328,227.2899932861328,232.7700042724609,559400.0,-0.003513088396808639,1.9629718936025922,1.3497827500085278,39.18189848182903,51.3582213476257,24.684978439160574,22.447602159513707,44.97608248711529,70.88697378826967,22.25522110976341,6.0,5.678625950081198,-22.14150466918943,-42.34068711245939,-1.9423222259194972,-32.241095890824425,-12.041913447554464,35.34381582031247,6.872565398568889,-45.33838657809883,10.099591221634968,6,17.43999481201169,17.43999481201169,54.37250518798825,66.15499877929685,30.410018920898466,1,0.020194983898776053,-1.8110342593342512,230.57000732421875,1.31858016717152,241.8699951171875,-2.2182214063594587,250.80999755859372,0.020194983898776053 6541,2022-06-15,238.75,242.8000030517578,233.1000061035156,234.33999633789062,546300.0,0.039127810359068205,-1.8156804904084076,-1.465112742314895,45.39325794995997,49.30599114422846,14.706600211816976,13.006879344823574,34.00521740544923,61.13637643086105,21.671227575874312,13.040008544921847,3.8049138713115838,-12.441999053955072,-33.46754115032144,8.583543042411293,-22.95477010213824,-1.929228005771904,24.084981304687517,35.857335126574874,-17.67857974654084,10.512771048183179,6,8.449989318847656,8.449989318847656,39.63749694824219,52.16999053955078,19.170013427734432,2,0.008544474496891441,1.9629718936025922,229.75999450683597,-1.8110342593342512,230.57000732421875,1.31858016717152,241.8699951171875,0.008544474496891441 6542,2022-06-16,227.6999969482422,235.3500061035156,225.9199981689453,231.3600006103516,580100.0,-0.046282735295320676,-1.6121901219434798,-0.8299321140152445,37.23587146642031,47.606229290626594,21.94230265553753,24.147417554144056,43.03890500997261,71.20962737739342,20.896653747226214,12.830001831054688,2.1609447304135188,-22.763501739501947,-45.985572291825974,0.4585688128220795,-34.374537015663975,-11.152466463339948,33.002285075332054,9.203718285145309,-39.326787715799576,11.611035276162006,6,18.81499481201172,18.81499481201172,47.08250427246094,59.61499786376953,26.050003051757812,3,0.04053577448943524,-1.8156804904084076,238.75,1.9629718936025922,229.75999450683597,-1.8110342593342512,230.57000732421875,0.04053577448943524 6543,2022-06-17,232.6000061035156,235.3000030517578,228.6199951171875,229.00999450683597,945400.0,0.02151958375470331,-2.057204610447881,-0.980876503989771,32.6242761432994,44.92200827130138,14.413048629951533,19.0091322984554,36.38005398759779,65.56157098646273,20.280124866169047,7.600006103515625,0.48749920222789456,-17.09349288940433,-41.642838317157754,7.455852538349092,-29.368165603281028,-4.818820175527634,25.319693211688303,39.57349527411559,-2.772101445688193,12.274672713876704,6,12.41498565673831,13.91498565673831,40.61249542236331,53.1449890136719,32.5199890136719,4,0.06560616554775467,-1.6121901219434798,227.6999969482422,-1.8156804904084076,238.75,1.9629718936025922,229.75999450683597,0.06560616554775467 6544,2022-06-21,235.3300018310547,240.8000030517578,234.97000122070312,237.94000244140625,924100.0,0.011736868684019575,-2.5015006758769216,-0.7270173201572743,36.188067899842636,42.678303810845115,8.923286613593604,15.762570273107116,31.900860436645075,62.14833184759766,19.560889753621836,8.199996948242216,-2.840139301690556,-13.522497558593756,-38.85736760500936,11.812372487821847,-26.189932581801543,-0.8550625353859687,20.029721392448522,55.74645106703018,16.777830618779035,12.667435023207796,6,9.245002746582003,11.184989929199219,32.37749481201172,46.94499206542969,41.069992065429744,1,0.09242333987157902,-2.057204610447881,232.6000061035156,-1.6121901219434798,227.6999969482422,-1.8156804904084076,238.75,0.09242333987157902 6545,2022-06-22,235.5800018310547,237.6699981689453,231.8999938964844,232.75,1027300.0,0.001062337985190176,-1.5474553606014765,-1.0842916357301124,38.67947009031299,40.18755471118973,4.843286567578929,14.786057500755135,30.12834053054229,61.34452835363447,19.006894161905137,5.770004272460909,-4.4727461638493935,-12.329998016357422,-38.18831213741407,13.5283161046992,-25.259155076885747,0.5991590441709036,17.42454338808389,57.22749329264324,18.404356247067632,12.929157060528311,6,7.004997253417969,10.934989929199219,31.54999542236328,44.25,43.40998840332031,2,0.1043807258916416,-2.5015006758769216,235.3300018310547,-2.057204610447881,232.6000061035156,-1.6121901219434798,227.6999969482422,0.1043807258916416 6546,2022-06-23,246.5399932861328,247.0,236.2400054931641,239.9900054931641,820200.0,0.046523437345662444,1.8808548188759489,2.314481821563934,38.048488477584364,38.65663014108832,-8.988625387127769,3.8933656077561523,18.01098001947844,49.67887498953638,17.897442686086766,11.419998168945312,-6.417095970813534,-1.2860061645507699,-27.150994242987167,24.578981913885627,-14.21850020376894,11.646487874667429,4.297788168990309,97.81780515222958,63.850387238140556,12.932494039218197,6,-10.079994201660156,-0.02500152587890625,19.3175048828125,33.290008544921875,32.669998168945256,3,0.05528522962918525,-1.5474553606014765,235.5800018310547,-2.5015006758769216,235.3300018310547,-2.057204610447881,232.6000061035156,0.05528522962918525 6547,2022-06-24,256.95001220703125,257.8800048828125,247.05999755859372,249.07000732421875,804800.0,0.04222446339088126,1.2217696453189681,1.203056422680898,48.802294781163646,39.22258626482455,-20.60268220174234,-6.072706870801994,6.6548174453700994,38.34128991740238,16.41126885192276,11.340011596679688,-8.575728801668845,8.644512176513672,-17.537726387872056,34.8267507408994,-4.44660710567922,21.735631458706536,-31.030014038085938,96.82162554547806,61.19665088669968,13.091119282192869,6,-15.050010681152344,-10.435020446777344,7.6299896240234375,22.879989624023438,19.149993896484318,4,0.0037750580837552228,1.8808548188759489,246.5399932861328,-1.5474553606014765,235.5800018310547,-2.5015006758769216,235.3300018310547,0.0037750580837552228 6548,2022-06-27,250.8000030517578,256.3900146484375,249.92999267578125,255.4499969482422,466000.0,-0.02393465212337964,-1.0219114753472023,-0.5901003826313262,45.647509381746126,40.20012607468427,-14.586684464803795,-0.09700187385280401,11.61812842889043,43.560707589978335,15.304683880619226,7.02001953125,-11.139465660046454,2.6020027160644474,-23.517523140710182,28.721528572839105,-10.457760212322853,15.661765644451776,-24.24080474853517,72.74827237455551,36.16273273196008,13.059762928387324,6,-8.900001525878906,-4.285011291503906,8.072502136230469,29.029998779296875,31.340011596679688,0,0.011762348135352374,1.2217696453189681,256.95001220703125,1.8808548188759489,246.5399932861328,-1.5474553606014765,235.5800018310547,0.011762348135352374 6549,2022-06-28,240.13999938964844,251.75,239.94000244140625,250.75,535300.0,-0.042504001325348706,-1.1453230610171699,2.281723556319772,38.393575133947124,40.11253459158628,-2.711568224636494,9.101633521770594,21.37734143630189,53.205910808258864,15.497810912589607,11.80999755859375,-12.684621741544504,-6.834001159667963,-31.989838419981197,18.32183610064527,-19.411919789824594,5.74391747048864,-12.954384954833984,31.716712889383736,-0.3779902820955954,12.577918630156613,6,1.7600021362304688,6.374992370605469,14.967506408691406,39.69000244140625,52.49000549316406,1,0.10402263592499983,-1.0219114753472023,250.8000030517578,1.2217696453189681,256.95001220703125,1.8808548188759489,246.5399932861328,0.10402263592499983 6550,2022-06-29,241.4600067138672,242.4199981689453,237.1100006103516,240.97000122070312,367900.0,0.005496824050860827,3.4066581824858413,-0.046183361449196575,40.99908105720646,39.624292714613674,-2.4556306421785052,6.63317386602435,19.17490856207189,51.07748676945215,15.707252269512948,5.309997558593722,-12.804213822989738,-4.568994903564459,-29.017590960710663,19.879601153581746,-16.793292932137547,7.655303125008629,-13.660504470092775,24.122002624455284,-7.120596677971186,12.224298028573095,6,0.43999481201171875,5.054985046386719,13.447494506835938,38.3699951171875,44.02000427246094,2,0.14470299930050734,-1.1453230610171699,240.13999938964844,-1.0219114753472023,250.8000030517578,1.2217696453189681,256.95001220703125,0.14470299930050734 6551,2022-06-30,239.2899932861328,243.25,235.3800048828125,238.08999633789062,435100.0,-0.008987051136405633,-1.3776492634500181,2.4489459097561737,43.64519164127325,40.33643940070844,-0.22458094714625076,7.981398152751211,20.10315575766208,52.39095357906842,15.745926735174054,7.8699951171875,-11.245370768048701,-5.957508087158203,-30.20789210805509,18.292875933738713,-18.082700097606676,6.167683923290241,-10.888880989577643,17.377726236979164,-17.051174777857774,12.125192010448455,6,3.9600067138671875,7.224998474121094,14.337509155273438,40.540008544921875,43.36000061035156,3,0.165907468185561,3.4066581824858413,241.4600067138672,-1.1453230610171699,240.13999938964844,-1.0219114753472023,250.8000030517578,0.165907468185561 6552,2022-07-01,240.19000244140625,242.55999755859372,235.7100067138672,239.0,409900.0,0.003761165032075686,1.3102864435913133,0.9916712231222105,48.98305610759322,42.1540816189633,0.931380407829181,5.259198768641738,17.953005713516234,50.583992028341754,15.99567364688051,6.849990844726534,-9.819428850178497,-3.7294990539550668,-25.83610449335606,18.3771063854459,-14.782801773655564,7.32380366574543,-11.199312293125928,22.89383780517564,-14.979673919496637,11.053302719700486,7,4.6999969482421875,6.324989318847656,13.4375,39.63999938964844,39.04000854492182,4,0.16245467595259577,-1.3776492634500181,239.2899932861328,3.4066581824858413,241.4600067138672,-1.1453230610171699,240.13999938964844,0.16245467595259577 6553,2022-07-05,245.19000244140625,245.7899932861328,236.1300048828125,236.52999877929688,411900.0,0.02081685311285897,-1.0422826910979563,7.277299071652049,59.580589720586474,44.75325071015707,-2.341111231941852,-0.8765515911282478,11.962789708757214,44.691158889474025,16.143810086203292,9.659988403320312,-9.478633643966248,1.9630012512207031,-18.986702050374674,22.91270455281608,-8.511850399576986,12.437852902018392,-15.621525998435288,59.92669813501562,16.981703075933495,10.474851650797692,7,-0.3000030517578125,1.3249893188476562,10.970001220703125,34.63999938964844,42.010009765625,1,0.12606551390485832,1.3102864435913133,240.19000244140625,-1.3776492634500181,239.2899932861328,3.4066581824858413,241.4600067138672,0.12606551390485832 6554,2022-07-06,247.4199981689453,250.0800018310547,244.25999450683597,248.1000061035156,616900.0,0.009094970045004036,1.5086241766336486,-0.0785228229804986,61.36129021871566,47.27345294664626,-2.9902457361224037,-4.229102369589043,8.995339900415104,41.39052689064272,16.780952477625142,5.820007324218722,-7.110057656175883,4.767997741699219,-14.964027512728876,24.500022996127313,-5.098014885514829,14.634010368913266,-17.28529115717751,81.90473323582931,32.97592133808,9.866012627214042,7,-0.7899932861328125,-0.9050064086914062,8.740005493164062,32.410003662109375,32.72001647949219,2,0.1403282545325395,-1.0422826910979563,245.19000244140625,1.3102864435913133,240.19000244140625,-1.3776492634500181,239.2899932861328,0.1403282545325395 6555,2022-07-07,252.33999633789062,253.00999450683597,246.3500061035156,246.6699981689453,331000.0,0.01988520816973649,-1.1109372695154647,-8.33813530797746,59.22605987904854,49.62651643569783,-5.90365526365423,-10.550053841703601,3.198031406390669,35.55271463060933,17.199746678980155,6.659988403320369,-4.369651755655809,10.233996582031239,-7.611131187386263,28.079124351448712,1.3114326973224877,19.15656046673999,-21.650383368701938,96.19966782038051,43.7329941997869,8.922563884708739,7,-5.709991455078125,-5.825004577636719,5.12750244140625,27.490005493164062,32.230010986328125,3,0.15966556681316724,1.5086241766336486,247.4199981689453,-1.0422826910979563,245.19000244140625,1.3102864435913133,240.19000244140625,0.15966556681316724 6556,2022-07-08,249.6499938964844,251.4600067138672,246.4600067138672,248.9900054931641,245100.0,-0.010660230167413576,1.336440934776052,0.1164001087222711,66.8096023019275,51.62732838244937,-3.046475502122945,-9.046895123022978,5.333725799901316,37.52332366000903,17.641173039366638,5.8799896240234375,-2.1478146548664654,8.00299377441408,-8.448768431882826,24.454755980711013,-0.2228873287343731,16.228874877562532,-18.416573089023245,80.57801744971655,21.703682533824164,8.225881103148465,7,-3.7649841308594034,-3.135002136230497,7.817504882812472,30.180007934570284,36.7099914550781,4,0.14352100126507672,-1.1109372695154647,252.33999633789062,1.5086241766336486,247.4199981689453,-1.0422826910979563,245.19000244140625,0.14352100126507672 6557,2022-07-11,244.33999633789062,248.19000244140625,242.52999877929688,246.25999450683597,323300.0,-0.021269768429457825,-1.0433250979841298,-2.9091392504566587,58.93453774724682,53.103664867505,0.3203730815907875,-4.475951082448489,10.054324554651345,42.10608449094997,17.500165160341513,7.119995117187528,-0.2713225253968403,3.016496276855463,-12.923099830729598,18.956092384440524,-4.953301776937053,10.98629433064798,-12.573643848922444,48.637420033681366,-12.154612090276501,7.969798053792525,7,-0.14499664306640625,2.1749954223632812,13.667499542236328,35.49000549316406,39.3800048828125,0,0.15678971160176314,1.336440934776052,249.6499938964844,-1.1109372695154647,252.33999633789062,1.5086241766336486,247.4199981689453,0.15678971160176314 6558,2022-07-12,238.6000061035156,248.00999450683597,237.0,245.6300048828125,420700.0,-0.023491815995762555,-1.1524892830614255,3.6614611893919133,52.37956811276795,54.65766408737399,4.635247042141401,1.0608913721759166,14.549650483960306,46.94874318147939,16.768374233468965,11.009994506835966,0.7817014948245458,-2.5599945068359773,-18.543012207733653,13.423023194061699,-10.551503357284815,5.431514343612861,-6.311380566670522,9.993795455909895,-49.31168127244263,7.991508850448844,7,5.594993591308622,7.91498565673831,20.10249328613284,41.22999572753909,41.3899841308594,1,0.17028501191733136,-1.0433250979841298,244.33999633789062,1.336440934776052,249.6499938964844,-1.1109372695154647,252.33999633789062,0.17028501191733136 6559,2022-07-13,234.47000122070312,237.0,232.19000244140625,233.52999877929688,292200.0,-0.017309324296583162,-1.657460799190693,-0.13371303053060604,49.23543190083537,55.57281418111052,8.80200590734131,5.795176598792324,17.735942248201184,50.17415755943523,15.34726560818315,6.410003662109347,-0.22887349996614148,-6.884999084472668,-22.41268367712854,8.642685508183206,-14.648841380800604,0.8788432118552691,23.410003662109375,10.951006955870406,-46.6089893334446,7.763842296327942,7,8.129997253417969,12.044990539550781,24.619998931884766,45.36000061035156,45.410003662109375,2,0.2248902235330914,-1.1524892830614255,238.6000061035156,-1.0433250979841298,244.33999633789062,1.336440934776052,249.6499938964844,0.2248902235330914 6560,2022-07-14,234.3999938964844,235.32000732421875,227.72999572753903,232.67999267578125,222800.0,-0.0002985768919445686,3.26401783035448,1.8297837802740384,40.16208429421986,55.18580225366015,8.677796232450703,6.567335140981726,16.705277171820512,49.53452284430588,13.852239278587389,7.590011596679716,-0.5240606726365229,-7.187006378173805,-22.11221762983834,7.73820487349073,-14.649612004006059,0.2755992476584481,22.966210937499994,28.107859590913097,-23.353516638716126,7.462605625832267,7,5.970001220703097,10.614997863769503,24.7299995422363,45.430007934570284,37.2200012207031,3,0.1951366123846947,-1.657460799190693,234.47000122070312,-1.1524892830614255,238.6000061035156,-1.0433250979841298,244.33999633789062,0.1951366123846947 6561,2022-07-15,240.7899932861328,241.6999969482422,237.0399932861328,238.8000030517578,459600.0,0.027261090256130105,1.4461977155856014,1.1569702453824262,35.99167116167506,53.74231503744702,2.819442465467631,0.3562691686149151,9.266808656468129,42.64398595204375,13.120785190051567,7.300003051757784,1.0567757153167463,-0.8990066528320426,-15.770369049333283,13.972355743669198,-8.334687851082663,6.5366745454185775,15.390763183593776,63.83183417893055,17.360192350085327,7.435681198250614,7,-0.4199981689453125,3.785011291503878,18.397499084472656,39.040008544921875,21.970016479492188,4,0.18181824518787937,3.26401783035448,234.3999938964844,-1.657460799190693,234.47000122070312,-1.1524892830614255,238.6000061035156,0.18181824518787937 6562,2022-07-18,236.92999267578125,243.97000122070312,235.7400054931641,243.3800048828125,405800.0,-0.016030569035170417,1.1572714182865296,-3.241228070175439,37.4796868685505,51.28665916499858,6.893282008007958,5.210350016774839,11.728176122531465,45.921314413198616,11.799589799944462,8.229995727539034,2.1473322211282095,-5.220507049560553,-18.778911296283525,8.33789719716242,-11.999709172922053,1.5586950738009477,18.11273336425785,45.364879201246,2.125470184612702,6.7792021233614905,7,3.44000244140625,5.655006408691406,22.702503204345703,42.90000915527344,22.42999267578125,0,0.20862699617528802,1.4461977155856014,240.7899932861328,3.26401783035448,234.3999938964844,-1.657460799190693,234.47000122070312,0.20862699617528802 6563,2022-07-19,247.8600006103516,248.05999755859372,240.2100067138672,241.38999938964844,521600.0,0.04613180379204729,1.2852973578066524,-1.0030990660219392,56.934959108882914,50.79484459723939,-4.043359673554619,-4.76194741645773,0.014801451275928912,34.56623040927272,10.257942463453547,11.130004882812472,3.364066571217677,4.946501159668003,-8.05501411620267,17.948016435538676,-1.554256478267348,11.447258797603354,6.090216217187503,99.01624726891745,52.07542065492698,6.500757637935342,7,-7.490005493164091,-5.959999084472685,12.5374946594238,31.970001220703097,12.599990844726477,1,0.144678449616908,1.1572714182865296,236.92999267578125,1.4461977155856014,240.7899932861328,3.26401783035448,234.3999938964844,0.144678449616908 6564,2022-07-20,257.07998657226557,259.22000122070307,248.69000244140625,249.80999755859372,637300.0,0.03719836173327651,-1.2145156166265152,1.123645694286554,62.287583943128595,51.135013937692726,-13.129702703186553,-12.931960192073234,-9.540368813311602,24.65495616296613,9.37246450656591,11.360000610351477,4.214922827129158,13.078987884521439,-0.8566836996441793,27.01465946868703,6.11115209243863,20.046823676604248,-29.349990844726534,93.20414647465824,41.58503742359588,6.967835792082798,7,-13.604988098144531,-14.509986877441378,0.95750808715826,22.75001525878912,10.1300048828125,2,0.08911624731110446,1.2852973578066524,247.8600006103516,1.1572714182865296,236.92999267578125,1.4461977155856014,240.7899932861328,0.08911624731110446 6565,2022-07-21,260.17001342773443,260.8900146484375,255.9499969482422,256.989990234375,317300.0,0.012019709883562824,1.1385239350283045,0.43741788156476186,66.19107602579703,51.06628879590045,-16.75411184550009,-14.846496164141797,-12.536189442621094,20.758610246014257,8.271698478269409,4.9400177001953125,3.811000236608294,14.939514160156307,-0.1584424319303821,30.037470752243024,7.390535864112962,22.48849245619965,-31.810217590332115,97.13717312682529,39.48537688946969,7.548978296043359,7,-15.86000823974615,-16.765007019043026,-11.18751525878912,17.869987487792912,-5.86001586914071,3,0.07575812137378679,-1.2145156166265152,257.07998657226557,1.2852973578066524,247.8600006103516,1.1572714182865296,236.92999267578125,0.07575812137378679 6566,2022-07-22,260.17001342773443,265.07000732421875,258.0,260.57000732421875,448400.0,0.0,-1.9831123930440828,-0.12578332677560053,65.71249262020078,51.81939489289533,-16.880031156312015,-14.517323608790235,-12.487430671523043,19.947139071405388,8.198195596774966,7.07000732421875,3.055278584761112,14.258013153076234,-2.2531621965396766,30.769188502692117,6.002425478268293,22.513600827884176,-30.50900883789072,83.29357793869553,20.367519161646328,8.255587674807941,7,-13.770011901855526,-14.6750106811524,-12.970024108886776,15.744987487792912,-9.010009765625057,4,0.04400961332399467,1.1385239350283045,260.17001342773443,-1.2145156166265152,257.07998657226557,1.2852973578066524,247.8600006103516,0.04400961332399467 6567,2022-07-25,257.92001342773443,259.3699951171875,255.1999969482422,258.32998657226557,319700.0,-0.008648191120707138,2.349409255809393,1.02494850080096,60.463593136531934,52.717619895535776,-13.970247739122868,-12.849740401701894,-9.830502934578988,21.459510110872827,8.923537154115657,4.970016479492244,2.0943736222617986,11.959513092041078,-4.693272081169312,28.612298265251468,3.633120505435869,20.285905678646287,-26.134468673828223,71.23896331077682,7.605780652299487,8.326392586605202,7,-11.520011901855526,-12.4250106811524,-10.720024108886776,17.994987487792912,-8.13002014160162,0,0.018765493509276254,-1.9831123930440828,260.17001342773443,1.1385239350283045,260.17001342773443,-1.2145156166265152,257.07998657226557,0.018765493509276254 6568,2022-07-26,253.75,258.760009765625,252.3999938964844,257.92999267578125,302200.0,-0.01616785519012398,1.1780776104428066,10.19577192199181,55.04221628379533,53.3628181603091,-8.297812521283504,-8.903896309167493,-5.351333384167049,24.78000268736298,9.584718443011528,6.360015869140597,0.6537664356055188,7.641999816894526,-9.241924963801182,24.52592459759026,-0.7999625734533424,16.083962207242394,-19.96738749187503,30.89130677795581,-29.173588952822325,8.441962390347864,7,-7.349998474121094,-7.349998474121094,-7.235008239746094,21.480003356933594,-5.4499969482421875,1,0.022108316656404003,2.349409255809393,257.92001342773443,-1.9831123930440828,260.17001342773443,1.1385239350283045,260.17001342773443,0.022108316656404003 6569,2022-07-27,265.1199951171875,267.66000366210943,258.07000732421875,258.07000732421875,437500.0,0.04480786253078817,-1.7205710476421503,-1.6866029057457836,59.231430886667056,55.48163444835879,-16.60955990481034,-19.29580421967316,-16.72597639807296,12.729908050867607,9.799975019398024,13.910003662109432,0.5055688859870031,17.762995147705084,-0.867521750942899,36.39351204635304,8.447736698381107,27.07825359702906,-29.46013892009691,83.35513158947249,26.7101306218291,9.315258449323979,7,-13.419990539550724,-17.42499542236328,-19.355003356933594,10.110008239746094,-18.62998962402341,2,-0.01757696042522039,1.1780776104428066,253.75,2.349409255809393,257.92001342773443,-1.9831123930440828,260.17001342773443,-0.01757696042522039 6570,2022-07-28,276.39999389648443,277.25,263.3599853515625,264.44000244140625,451500.0,0.04254676745264341,1.0336765629084181,1.6964556260659607,67.18930108456789,58.94803777312466,-23.809109337881694,-29.32761554452128,-27.663005463172254,0.9062578265487673,10.059275106558587,13.8900146484375,1.6947546732987462,27.295994567871162,4.8348581147026835,49.75713102103964,16.065426341286923,38.5265627944554,-38.180125902192344,96.57945313987139,41.18710942089624,11.230568226584246,7,-19.9049911499024,-23.9099960327149,-30.85499572753912,-5.239997863769588,-31.769989013671932,3,-0.03324892418358061,-1.7205710476421503,265.1199951171875,1.1780776104428066,253.75,2.349409255809393,257.92001342773443,-0.03324892418358061 6571,2022-07-29,278.989990234375,280.76998901367193,275.04998779296875,275.92999267578125,448400.0,0.009370464526350819,-1.3734408833622704,0.2558528214745908,73.07230090833349,62.90277266643388,-22.809224414155608,-30.346785399343446,-30.036955710926748,-2.130029192881011,10.284981727660616,5.720001220703182,3.7438642982518786,27.900991058349604,2.2949027976083016,53.507079319090934,15.097946927978967,40.70403518872027,-36.867109039512115,93.72576987784342,35.93075599731474,12.803044130370662,7,-18.49999237060547,-24.73999786376953,-34.43999481201172,-8.984992980957031,-37.729995727539034,4,-0.08846192888514748,1.0336765629084181,276.39999389648443,-1.7205710476421503,265.1199951171875,1.1780776104428066,253.75,-0.08846192888514748 6572,2022-08-01,279.20999145507807,281.20999145507807,274.42001342773443,275.42001342773443,404400.0,0.0007885631327426701,-1.3454244542129243,1.238555899072467,79.18640452942552,65.37515549093862,-18.32854132669638,-28.979410696721885,-29.689921446626073,-2.6890802336187676,10.49736014781056,6.789978027343636,6.772950811102845,26.16999282836909,-1.7785122286707065,54.118497885408885,12.195740299849206,40.14424535688897,-32.44945732195811,93.05796539575401,28.009518740800175,13.974252528519893,8,-14.25999450683588,-24.73999786376953,-37.72249603271479,-11.749992370605412,-29.43998718261716,0,-0.10046197719067529,-1.3734408833622704,278.989990234375,1.0336765629084181,276.39999389648443,-1.7205710476421503,265.1199951171875,-0.10046197719067529 6573,2022-08-02,276.10000610351557,277.77999877929693,273.45999145507807,274.989990234375,452800.0,-0.01113851741248617,-1.0719392870472673,0.2928818745470588,80.36469275195466,67.38372313636373,-12.05964359272474,-24.701448338407005,-26.22207101837523,-0.15331125652153332,11.010802361789038,5.75,9.794604304173731,21.514507293701115,-7.9819154306601945,51.010930018062396,6.76629593152046,36.26271865588177,-24.516547945321463,77.91707495275307,5.776751955816195,14.748211362180646,8,-9.295013427734318,-21.63001251220703,-31.892509460449162,-11.194999694824162,-21.220001220703068,1,-0.09529160534505232,-1.3454244542129243,279.20999145507807,-1.3734408833622704,278.989990234375,1.0336765629084181,276.39999389648443,-0.09529160534505232 6574,2022-08-03,282.1400146484375,283.3500061035156,276.17999267578125,276.17999267578125,722100.0,0.021876162301341706,-1.4060359041055208,5.369312402056745,82.03167487894528,69.14378967560243,-15.836425577526484,-29.520482431032633,-31.96043783275394,-6.598211660046559,12.1126840557488,7.250000000000057,13.430340612753838,25.818515014648426,-5.90502097906915,57.542051008366,9.95674701778961,41.680283011507214,-26.40884182867964,93.94702251642283,15.566159897236105,15.861767996858793,8,-14.2650146484375,-26.600013732910156,-37.932518005371094,-17.235008239746094,-23.34002685546875,2,-0.1199404899685933,-1.0719392870472673,276.10000610351557,-1.3454244542129243,279.20999145507807,-1.3734408833622704,278.989990234375,-0.1199404899685933 6575,2022-08-04,292.6300048828125,293.5799865722656,282.25,288.92999267578125,846500.0,0.03718008679997453,3.046441416893733,0.6208051285727453,82.9687132759016,71.06114752623587,-23.733586989948094,-38.8280146426423,-42.09417495526736,-17.27749201639125,13.775942263087531,11.439971923828125,15.477983067454034,34.29400482177732,-1.2516927970192455,69.83970244057386,16.521156012379038,52.066853631175604,-32.479818737653375,95.27841988072055,14.435205487284492,17.772848809398273,8,-19.6400146484375,-31.975013732910156,-48.422508239746094,-29.334999084472656,-31.209991455078068,3,-0.15767350791018775,-1.4060359041055208,282.1400146484375,-1.0719392870472673,276.10000610351557,-1.3454244542129243,279.20999145507807,-0.15767350791018775 6576,2022-08-05,285.4800109863281,292.4100036621094,283.2699890136719,286.67999267578125,473900.0,-0.024433563808153203,-2.252659415607335,-0.324318305537685,79.63619591010071,73.19143672329906,-14.098408388000792,-30.415512706045746,-34.46346911870674,-10.301527827931068,15.529085010701863,9.360015869140625,16.382730594795618,25.352510070800804,-11.919661179191849,62.62468132079343,6.716424445804478,43.98859569579713,-19.312460764289824,59.741662268008824,-24.532254387300853,18.636085624996316,8,-12.490020751953125,-24.82501983642578,-41.27251434326172,-22.18500518798828,-36.72001647949216,4,-0.14309235158839884,3.046441416893733,292.6300048828125,-1.4060359041055208,282.1400146484375,-1.0719392870472673,276.10000610351557,-0.14309235158839884 6577,2022-08-08,282.6499938964844,287.5299987792969,278.8599853515625,285.989990234375,496200.0,-0.009913188247632765,1.700933113404414,2.783372752473233,73.56725866733588,75.24977476591468,-8.260182557229257,-25.895946938878467,-31.14798926395278,-7.793895806028672,16.802146571619115,8.670013427734375,16.795835019635945,20.60699310302732,-17.183021324799654,58.397007530854324,1.7119858891138051,39.50200031694081,-11.548205131405155,45.67596755307224,-35.21573516371336,18.895007213913498,8,-6.8249969482421875,-21.99500274658203,-37.76749801635742,-20.87499237060547,-35.649993896484375,0,-0.14643552196504472,-2.252659415607335,285.4800109863281,3.046441416893733,292.6300048828125,-1.4060359041055208,282.1400146484375,-0.14643552196504472 6578,2022-08-09,279.23001098632807,281.29000854492193,277.989990234375,281.17001342773443,468700.0,-0.012099709831972616,2.0275499062070224,0.5808396911691144,66.28438555618172,76.03343639586076,-0.9451575291091103,-20.317694586624384,-27.45248475941912,-4.924316705462786,17.604396866665066,4.660003662109375,17.298959671111163,15.155509948730412,-21.684640085712658,51.99565998317351,-3.2645650684911516,33.57558496595195,-4.08214661595531,17.528847013923762,-59.252296459435925,18.420075017221546,8,-0.7600250244140057,-18.575019836425724,-33.527515411376896,-17.455009460449162,-37.78001403808588,1,-0.10550444277033533,1.700933113404414,282.6499938964844,-2.252659415607335,285.4800109863281,3.046441416893733,292.6300048828125,-0.10550444277033533 6579,2022-08-10,287.20001220703125,289.760009765625,285.8500061035156,287.4100036621094,549300.0,0.028542781603419387,-1.6872843584500026,0.10824288186250743,68.54164128419194,76.18369641804121,-6.094648929470111,-25.43901797903726,-35.42488809700285,-13.383366617360934,18.236528073075377,10.529998779296932,18.772215992530562,20.4890106201172,-14.95115174041564,55.929172980650065,2.7689294398507514,38.20909180038362,-9.21002197265625,59.07648579924166,-14.504762177608193,17.72008118026643,8,-3.680023193359375,-26.545021057128906,-41.49751663208008,-25.425010681152344,-46.46000671386716,2,-0.1125348396605238,2.0275499062070224,279.23001098632807,1.700933113404414,282.6499938964844,-2.252659415607335,285.4800109863281,-0.1125348396605238 6580,2022-08-11,280.1400146484375,290.510009765625,279.73001098632807,290.510009765625,478800.0,-0.024582163156401493,1.079074996174276,49.38293852637698,62.4890592835104,75.00778068194974,1.734011901359736,-15.57513926220372,-28.31204611148746,-7.001661553783947,18.28510775193462,10.779998779296932,21.01574633322855,11.142012023925759,-21.294984276061086,43.5790083239126,-5.076486126067664,27.36051017391918,13.439971923828125,14.910002857052158,-55.069801986431905,16.218498149993415,8,3.379974365234375,-19.485023498535156,-33.5675163269043,-18.365013122558594,-38.71002197265625,3,-0.07617628949669852,-1.6872843584500026,287.20001220703125,2.0275499062070224,279.23001098632807,1.700933113404414,282.6499938964844,-0.07617628949669852 6581,2022-08-12,284.57000732421875,285.07000732421875,280.3800048828125,283.489990234375,511700.0,0.01581349483878869,3.5095806801842775,-0.10414827371072737,66.22427993096099,73.56754461545367,-2.035243500587171,-17.45183775710683,-32.46125404322899,-11.964133665407644,19.05280390954794,4.92999267578125,22.32921762178836,13.383003997802746,-16.874539718070025,43.64054771367552,-1.7457678601336397,28.51177585573913,8.732979736328105,52.55596505596506,-16.551383350359373,15.12877185793638,8,-1.050018310546875,-23.915016174316406,-37.99750900268555,-25.115013122558594,-45.22000122070315,4,-0.08135078645202709,1.079074996174276,280.1400146484375,-1.6872843584500026,287.20001220703125,2.0275499062070224,279.23001098632807,-0.08135078645202709 6582,2022-08-15,286.3599853515625,286.8699951171875,283.0799865722656,284.3900146484375,400200.0,0.006290114844409445,1.5351310525026538,1.8240180842045777,70.44514752916484,72.46537292403258,-3.0221464303463677,-16.1782382666467,-34.32523311793105,-14.389207243826775,20.149708482488236,3.790008544921875,22.07944874624951,12.701482391357445,-13.589302132507953,38.99226691522284,-0.4439098705752258,25.846874653290115,6.671542187499995,66.85289185289184,-6.795708988443167,13.145392261932699,8,-1.4799957275390625,-25.704994201660156,-40.15998458862305,-26.904991149902344,-50.93998718261719,0,-0.13130322938997652,3.5095806801842775,284.57000732421875,1.079074996174276,280.1400146484375,-1.6872843584500026,287.20001220703125,-0.13130322938997652 6583,2022-08-16,283.7200012207031,284.8500061035156,279.95999145507807,283.7699890136719,461100.0,-0.009219109742648834,3.4253086249275557,-0.025374891560292476,63.09492042088688,70.36128909535944,0.9078776981480701,-11.292961486795264,-31.542898525770852,-12.231117357606195,21.594002612425626,6.399993896484432,21.09673656982619,8.26849822998048,-15.371786113502083,31.908782573463043,-3.5516439417608012,20.08864040172176,9.045495987304662,37.01290061403219,-33.94522598217128,11.820142171741281,8,2.0649871826171875,-23.06501007080078,-38.36500549316406,-24.26500701904297,-51.68000793457031,1,-0.12942337890425637,1.5351310525026538,286.3599853515625,3.5095806801842775,284.57000732421875,1.079074996174276,280.1400146484375,-0.12942337890425637 6584,2022-08-17,279.989990234375,282.3699951171875,278.75,282.2200012207031,288300.0,-0.013146803081487968,1.8616575998456026,44.611111111111114,52.82810754775854,67.01233290334353,4.806265022029379,-6.069788572200935,-27.70707678042828,-9.081913897607194,22.690297133411043,4.970001220703125,19.613357029571716,3.3929870605468864,-18.666460352490105,25.452434473583878,-7.6367366459716095,14.422710767065382,12.514797249199205,10.54412589009529,-54.81131445024836,11.029723706518501,8,5.2100067138671875,-19.334999084472656,-34.63499450683594,-20.534996032714844,-50.44999694824219,2,-0.13764775395674544,3.4253086249275557,283.7200012207031,1.5351310525026538,286.3599853515625,3.5095806801842775,284.57000732421875,-0.13764775395674544 6585,2022-08-18,279.8800048828125,281.35000610351557,277.70001220703125,280.0,280000.0,-0.00039281886995468085,1.5886414302102236,0.053809204494136,50.72964066373182,63.80049343152478,3.260323659254368,-4.645654125306521,-27.63028958012066,-9.527497634519818,23.657928217904526,3.649993896484318,18.272560214679743,2.2975021362304915,-18.39040033303894,22.985404605499923,-8.046449098404253,12.641453370865236,12.074591101418719,23.773137825227465,-36.42416827939455,10.343951234634723,8,4.225006103515625,-19.225013732910156,-35.322509765625,-20.425010681152344,-50.160003662109375,3,-0.1398456435143931,1.8616575998456026,279.989990234375,3.4253086249275557,283.7200012207031,1.5351310525026538,286.3599853515625,-0.1398456435143931 6586,2022-08-19,271.6199951171875,275.989990234375,270.8699951171875,275.95001220703125,304900.0,-0.02951268265513829,1.3220073906965801,36.08494404883011,44.502387959538034,60.57106335288057,10.44604807800988,4.760199748892319,-19.3573297366853,-2.027298853819616,24.037050856221637,9.010009765625,15.840600790856683,-6.535006713867176,-25.777234534676552,12.7072211069422,-16.156120624271864,3.0861071965375118,19.479325840411718,4.6875,-49.23180789768191,9.621113910404693,8,9.07000732421875,-6.959999084472656,-28.927501678466797,-12.165000915527344,-44.04998779296875,4,-0.11114793823768787,1.5886414302102236,279.8800048828125,1.8616575998456026,279.989990234375,3.4253086249275557,283.7200012207031,-0.11114793823768787 6587,2022-08-22,262.760009765625,268.3800048828125,262.01998901367193,268.04998779296875,401000.0,-0.03261904687002126,1.137816074267817,1.221699110553543,41.08049783116074,57.77063138343381,18.09032266672648,14.758028958178102,-10.32853333559791,5.865945253356756,24.492414924058796,9.600006103515568,11.963293116504929,-15.636991882324196,-33.9047695044668,2.630785739818407,-24.770880693395497,-6.5031030712528946,26.72096512474127,3.2414375733528407,-45.674259331471376,9.133888811071316,8,13.504989624023438,1.8999862670898438,-20.28750991821289,-3.3050155639648438,-30.57000732421875,0,-0.08909271880066727,1.3220073906965801,271.6199951171875,1.5886414302102236,279.8800048828125,1.8616575998456026,279.989990234375,-0.08909271880066727 6588,2022-08-23,259.3599853515625,262.95001220703125,257.95999145507807,261.52999877929693,311300.0,-0.012939657054721665,-1.0080561474176502,0.4102121816986181,34.21122543341845,53.95614073334786,20.53483136455725,19.605049881741706,-6.507518841276919,8.386841712030787,25.404626510759933,4.990020751953182,8.497086450395102,-19.317515563964832,-36.10404069825603,-2.5309904296736363,-27.71077813111043,-10.924252996819234,27.37489095113432,5.735328498363073,-35.93577457999868,8.393262567145586,8,14.875015258789062,7.535011291503906,-17.882488250732422,0.09500885009765625,-31.829986572265625,1,-0.09230408904506426,1.137816074267817,262.760009765625,1.3220073906965801,271.6199951171875,1.5886414302102236,279.8800048828125,-0.09230408904506426 6589,2022-08-24,260.45999145507807,262.04998779296875,258.66000366210943,261.3699951171875,290800.0,0.004241232902695069,1.9867846147640762,0.4193539313991742,24.366510698665607,49.720302001698435,17.034188113709888,19.11822929348091,-6.800784679137934,6.447651728394305,25.615502660608364,3.389984130859318,5.924477233480559,-17.984509277343818,-35.66873465753656,-0.3002838971510755,-26.82662196744019,-9.142396587247447,22.821898665904484,10.688321651679706,-23.202064311792185,8.84211269009637,8,11.955001831054744,10.67500305175787,-19.324993133544865,-1.004997253417912,-38.75999450683588,2,-0.10911463987299908,-1.0080561474176502,259.3599853515625,1.137816074267817,262.760009765625,1.3220073906965801,271.6199951171875,-0.10911463987299908 6590,2022-08-25,267.20999145507807,267.42001342773443,261.8900146484375,262.67999267578125,394200.0,0.02591568847979553,1.2343236561592288,-4.9780006036416,35.34881580982473,46.28969487712773,9.227558076209846,12.273716034591587,-12.622862457785232,-1.09227884052342,24.9886699955991,6.960021972656364,4.420941717313326,-10.775009155273494,-29.147113655645455,7.597095345098467,-19.961061405459475,-1.5889569050875139,13.033270825995942,51.303386723583,19.828619405841728,9.18605225018598,8,5.205001831054744,5.779998779296932,-24.18749237060547,-7.754997253417912,-39.23999023437494,3,-0.14097526055749354,1.9867846147640762,260.45999145507807,-1.0080561474176502,259.3599853515625,1.137816074267817,262.760009765625,-0.14097526055749354 6591,2022-08-26,254.30999755859372,268.42001342773443,254.2899932861328,267.5,367700.0,-0.04827661505559022,-1.1360556928038175,-2.911701102809951,30.43357154927166,41.84396421269516,19.426692648150066,24.485319747951422,0.7844672622188398,10.827452861792409,24.31099581431751,14.13002014160162,1.5407918528419486,-22.4410034179688,-43.628528180145764,-1.253478655791838,-33.03476579905728,-11.84724103688032,23.259272223360796,0.14157285170466588,-28.316701829130203,10.593762381088482,8,15.260002136230497,18.67999267578128,-10.452491760253878,-6.269996643066349,-21.099990844726534,4,-0.0966929989931874,1.2343236561592288,267.20999145507807,1.9867846147640762,260.45999145507807,-1.0080561474176502,259.3599853515625,-0.0966929989931874 6592,2022-08-29,251.16000366210938,253.9499969482422,250.6999969482422,251.9499969482422,297600.0,-0.01238643359177638,-2.8011546664049183,0.05989333888618945,30.547455598275988,38.22757923240507,19.06317255603875,26.800191555279184,4.771883070114825,13.035179257608775,23.782180752880183,3.610000610351534,-0.6606195731368416,-24.188497924804665,-48.21410113194497,-0.1628947176643578,-36.20129952837482,-12.175696321234511,23.15016741043013,2.5959722689849816,-26.11934686028558,12.012801603570159,8,15.374992370605469,20.97998809814453,-5.212501525878906,-4.645011901855469,-17.32000732421875,0,-0.093924175800008,-1.1360556928038175,254.30999755859372,1.2343236561592288,267.20999145507807,1.9867846147640762,260.45999145507807,-0.093924175800008 6593,2022-08-30,249.7899932861328,254.41000366210938,246.4600067138672,253.2899932861328,360200.0,-0.00545473146998221,1.7700237653451292,4.430417399030382,21.464504503497835,34.74273444970943,16.890253832222868,27.508429832894592,6.822695434436525,13.565302946479449,23.46711414082016,7.9499969482421875,-3.8642610996841995,-24.24300765991211,-50.83901999958891,2.3530046797646946,-37.54101382975051,-10.945001490073707,20.742549926519132,15.163868643823383,-9.309817059158762,13.298006169838407,8,14.115013122558594,20.230003356933594,-3.8424911499023438,-3.2750015258789062,-17.55999755859378,1,-0.07045915095792443,-2.8011546664049183,251.16000366210938,-1.1360556928038175,254.30999755859372,1.2343236561592288,267.20999145507807,-0.07045915095792443 6594,2022-08-31,248.3000030517578,254.97000122070312,247.1699981689453,253.41000366210938,346800.0,-0.005964971673898201,-1.1166871290121552,1.4600001743861608,23.45779421076419,31.712529288268573,14.988486035259143,27.756303314819263,8.90220111578759,14.205241162113055,22.720560051194198,7.8000030517578125,-7.904615016569721,-24.040997314453136,-52.691738405195736,4.609743776289434,-38.366367859824436,-9.715626769081837,17.89948359111287,8.378851436000287,-16.589741650009863,14.325370545371289,8,12.924995422363281,21.719993591308594,-1.9000015258789062,-1.7850112915039062,-30.0,2,-0.08364882809981866,1.7700237653451292,249.7899932861328,-2.8011546664049183,251.16000366210938,-1.1360556928038175,254.30999755859372,-0.08364882809981866 6595,2022-09-01,246.4900054931641,246.7899932861328,239.3699951171875,245.2400054931641,670200.0,-0.00728955914759466,7.021725503134526,-0.24461836608547907,16.80611777737633,28.635165934695053,12.923012422235018,27.333790039137256,11.284776842780758,15.274726938196494,21.52580861910739,8.930007934570312,-11.240242172582384,-23.543994903564425,-52.741304939898015,5.653315132769194,-38.14264992173125,-8.94533988539763,16.156374762485967,24.50948670621523,2.905323369860863,14.598655018166804,9,7.404998779296875,19.98498535156247,3.2074966430664062,0.29999542236328125,-37.3800048828125,3,-0.10057206374482963,-1.1166871290121552,248.3000030517578,1.7700237653451292,249.7899932861328,-2.8011546664049183,251.16000366210938,-0.10057206374482963 6596,2022-09-02,244.6300048828125,251.55999755859372,243.5399932861328,248.52999877929688,554600.0,-0.007545947376771722,-1.6381518847563024,-3.1199951171875,13.668826579575736,25.589424684518946,11.791906945892265,27.380297511676304,13.354220233631281,16.50920743336428,20.067216889458255,8.020004272460909,-13.694412795597486,-23.361495208740223,-53.702162492987895,6.979172075507449,-38.53182885086409,-8.191161566616387,13.361098345145024,33.71799812590844,17.100646127643117,15.170333642123843,9,9.264999389648466,21.844985961914062,9.862495422363281,6.954994201660156,-44.30000305175781,4,-0.06810286281149436,7.021725503134526,246.4900054931641,-1.1166871290121552,248.3000030517578,1.7700237653451292,249.7899932861328,-0.06810286281149436 6597,2022-09-06,241.25999450683597,246.5800018310547,240.13999938964844,243.9199981689453,478900.0,-0.01377594861100917,-1.628575699258235,0.6820532884698076,13.497255071722265,23.28787242210826,13.17713160806855,28.976103351314322,16.563234462915744,19.284274687385363,19.187921466863077,6.44000244140625,-16.33048721196343,-24.662005615234335,-56.40666710152644,7.082655871057767,-40.534336358380386,-8.789674872088284,13.006887098967553,12.115375962721801,-1.8426773144222164,15.872330743146057,9,12.635009765625,25.214996337890597,16.110000610351534,12.084999084472656,-39.30999755859378,1,-0.03336644274333134,-1.6381518847563024,244.6300048828125,7.021725503134526,246.4900054931641,-1.1166871290121552,248.3000030517578,-0.03336644274333134 6598,2022-09-07,249.7700042724609,250.88999938964844,241.7100067138672,242.32000732421875,366900.0,0.035273190580230374,-1.117645816503783,-2.800746876541671,25.993027118404825,23.46859646874595,3.5355233189601165,19.12648526361849,8.18605972571001,10.148679794672404,18.19418257296644,9.630004882812472,-17.855196229902333,-14.678995513916021,-46.55730359211324,17.1993125642812,-30.61814955301466,1.2601585251825895,1.7899932861328125,66.66669927090386,50.117306161046336,15.93915403909861,9,4.125000000000057,16.704986572265653,9.939990997314482,3.7949905395507812,-44.1000061035156,2,-0.06377870705880706,-1.628575699258235,241.25999450683597,-1.6381518847563024,244.6300048828125,7.021725503134526,246.4900054931641,-0.06377870705880706 6599,2022-09-08,254.8800048828125,254.9199981689453,246.3500061035156,247.9600067138672,389400.0,0.020458824210041415,1.4485744990201737,0.928859195113912,31.601421936980344,23.052219371763236,-2.7370694738291945,12.090908597340103,3.6146679248303144,4.651534910509497,16.43814448295076,8.569992065429716,-18.36748577123177,-7.952994537353504,-38.21084763470054,22.304858559993534,-23.081921086027023,7.175932011320015,-15.510009765625,99.74280849978166,80.63279005826651,15.128926548673512,9,-0.9850006103515341,11.594985961914062,5.757488250732422,-1.3150100708008097,-51.66999816894531,3,-0.08886538261676269,-1.117645816503783,249.7700042724609,-1.628575699258235,241.25999450683597,-1.6381518847563024,244.6300048828125,-0.08886538261676269 6600,2022-09-09,258.79998779296875,259.57000732421875,255.5200042724609,256.52999877929693,300700.0,0.015379719221044974,1.1259701875095265,0.3280331812599006,39.92137885698242,24.106420183731103,-8.912736390153157,6.8409510644160605,0.24739502295841476,0.3739695875681832,15.167629202243004,4.69000244140625,-17.991723661175598,-2.9660102844238168,-32.13977831831244,26.207757749464804,-17.5528943013681,11.620873732520494,-19.118992614746105,96.03695719609068,72.00017676290871,14.586884016944307,9,-9.329986572265625,7.6750030517578125,2.907512664794922,-4.164985656738281,-46.99998474121094,4,-0.1564914476487903,1.4485744990201737,254.8800048828125,-1.117645816503783,249.7700042724609,-1.628575699258235,241.25999450683597,-0.1564914476487903 6601,2022-09-12,261.42001342773443,262.75,258.32000732421875,260.989990234375,369700.0,0.010123747134260341,1.8673125734546137,0.18943844695699577,48.8319427700107,26.138029869479404,-11.642473682580885,2.5272335326802136,-1.7081232720187813,-2.7485112485795753,13.801459741690081,4.42999267578125,-17.05828805385312,0.8115150451660611,-26.318065927911107,27.9410960182432,-12.753275441372523,14.376305531704645,-20.943457763671944,94.11770660609068,64.66414643214637,13.564790486538572,9,-10.360015869140682,4.469985961914006,5.40247726440424,-1.670021057128963,-44.470016479492244,0,-0.2000994955646085,1.1259701875095265,258.79998779296875,1.4485744990201737,254.8800048828125,-1.117645816503783,249.7700042724609,-0.2000994955646085 6602,2022-09-13,248.75999450683597,252.1000061035156,247.57000732421875,250.9600067138672,619600.0,-0.0484278871954007,1.0223159242784579,-5.11603150947339,42.04444285641976,28.424689686470728,0.7166672140438379,12.886628492876156,11.453978740420297,9.333687018870961,12.49624772125879,13.850006103515682,-17.866779210129152,-9.968504333496043,-34.68852509371945,14.751516426727392,-22.328514713607746,2.3915060466156604,-6.947032182617221,33.507557236795,1.0102688683294971,12.360010380111714,9,2.300003051757784,16.180007934570284,18.062496185302706,10.989997863769503,-34.569992065429716,1,-0.19468561563443199,1.8673125734546137,261.42001342773443,1.1259701875095265,258.79998779296875,1.4485744990201737,254.8800048828125,-0.19468561563443199 6603,2022-09-14,247.0,251.16000366210938,244.55999755859372,249.6300048828125,379100.0,-0.00707507053264389,1.319860552426934,1.1954501317797352,39.99703805442363,30.26238344687733,2.2789361612070707,12.389835060102087,13.544767309063047,10.612488471662232,11.606291670413357,6.600006103515653,-17.20705212199357,-9.892498779296886,-32.12662070541057,12.34162314681683,-21.00955974235376,1.2245621837599856,-3.9308154152343775,13.413975337639595,-20.939730130259573,11.117060963056858,9,4.05999755859375,17.94000244140625,21.239994049072266,12.749992370605469,-36.490005493164034,2,-0.18238867632290612,1.0223159242784579,248.75999450683597,1.8673125734546137,261.42001342773443,1.1259701875095265,258.79998779296875,-0.18238867632290612 6604,2022-09-15,241.4499969482422,250.1100006103516,240.05999755859372,245.72000122070312,565300.0,-0.022469647982825136,-1.8510634613844517,1.6235727546994663,30.508488274545428,31.7848690576739,7.548932324319736,15.709933029926162,19.296002732916747,15.766608550561386,10.948902166559781,10.05000305175787,-16.467427084963333,-13.515502166748036,-33.92655202153918,6.895547688043109,-23.721027094143608,-3.309977239352463,21.300003051757812,6.126043367504885,-25.006153093920897,10.205524927395572,9,9.955001831054688,23.490005493164062,28.112491607666016,18.29999542236328,-27.300003051757784,3,-0.14818802746544146,1.319860552426934,247.0,1.0223159242784579,248.75999450683597,1.8673125734546137,261.42001342773443,-0.14818802746544146 6605,2022-09-16,240.7400054931641,241.7100067138672,236.66000366210938,240.75999450683597,732600.0,-0.002940532052399636,4.260383056504963,0.004681263154885488,37.40955229678772,34.42272747069745,8.222158982552713,14.058071895867158,20.044514860162366,15.982514432287957,10.484630535788986,5.0500030517578125,-15.049487458689725,-12.268493652343722,-29.943555688110138,5.406568383422666,-21.1060246702269,-3.4309626344605135,21.55619445800781,15.638184759456289,-18.612140010280434,8.837531017883197,9,8.964996337890597,22.845001220703097,31.34748458862302,19.009986877441378,-24.66999816894534,4,-0.15589431720089653,-1.8510634613844517,241.4499969482422,1.319860552426934,247.0,1.0223159242784579,248.75999450683597,-0.15589431720089653 6606,2022-09-19,241.42999267578125,241.8300018310547,236.92999267578125,238.2100067138672,304300.0,0.0028661093581172636,1.4378129092254843,-161.08778625954199,40.5405341256151,37.42753625446332,7.856733624689639,11.584290601413727,19.488580360334595,14.981858723910818,10.835744803618034,4.9000091552734375,-13.81523100762584,-10.069006347656256,-26.134918956223032,5.996906260910521,-18.10196265193963,-2.0360500433728816,19.84075942382816,30.893706343465066,-7.056618984676813,8.032956304283388,9,8.275009155273438,20.335006713867188,30.65749740600586,18.31999969482422,-21.92999267578125,0,-0.12272704520110655,4.260383056504963,240.7400054931641,-1.8510634613844517,241.4499969482422,1.319860552426934,247.0,-0.12272704520110655 6607,2022-09-20,239.3500061035156,242.3800048828125,238.0,239.7100067138672,407000.0,-0.00861527828093378,-1.862736298313063,-0.11180191920389462,39.98850469425791,38.982589318447,10.769862326934401,12.459331037381531,21.852397147948096,16.75476890028213,11.88213914060193,4.3800048828125,-12.061757023914652,-10.978492736816435,-27.00101376326174,5.044028289628869,-18.98975325003906,-2.9672322235937827,20.936316058593803,18.55174097521532,-21.360516141265304,8.011260513222648,9,10.354995727539091,22.41499328613284,32.73748397827151,20.399986267089872,-21.19000244140622,1,-0.09358683344083862,1.4378129092254843,241.42999267578125,4.260383056504963,240.7400054931641,-1.8510634613844517,241.4499969482422,-0.09358683344083862 6608,2022-09-21,235.4199981689453,244.8600006103516,235.3800048828125,242.0,372000.0,-0.016419502128070196,-1.8468505208846533,18.277751875554866,38.20080537753329,39.71585414517511,13.913399449930012,15.287661997531387,26.211465578777734,20.066237437198765,12.672203773960963,9.479995727539091,-9.968041988198337,-13.711501312255848,-30.453915774080713,3.0309131495690167,-22.08270854316828,-5.340294081343416,23.921271253164093,0.2715091495786475,-41.827221586721436,8.37120723091244,9,13.645004272460938,24.69500732421875,37.34749221801758,24.329994201660156,-18.94000244140628,2,-0.09017923665220529,-1.862736298313063,239.3500061035156,1.4378129092254843,241.42999267578125,4.260383056504963,240.7400054931641,-0.09017923665220529 6609,2022-09-22,232.0399932861328,234.4199981689453,230.16000366210938,233.3600006103516,346600.0,-0.014357339686949189,1.476739234577101,0.2006089600141036,37.13267504527359,39.405998166096346,15.324354253444966,17.317205618216207,30.123244075325943,22.987307014913824,13.651006433320688,5.2599945068359375,-7.565907365820237,-15.670506286621105,-33.171574755491974,1.8305621822497642,-24.42104052105651,-6.9199720521856705,25.863600263618764,12.789047716423108,-30.231942128436323,8.750534234435431,9,14.415008544921875,24.225006103515625,41.179996490478516,27.709999084472656,-11.149993896484375,3,-0.09278572402278862,-1.8468505208846533,235.4199981689453,-1.862736298313063,239.3500061035156,1.4378129092254843,241.42999267578125,-0.09278572402278862 6610,2022-09-23,229.5399932861328,232.80999755859372,225.9900054931641,231.66000366210938,449400.0,-0.010774004793721925,2.0859705387873886,1.606059555185613,36.71420560692419,38.059582925753396,14.792980392337768,17.760978424045277,33.1391883811832,24.941474575262845,15.241355357741368,6.819992065429631,-6.574512918880032,-16.287006378173828,-33.04441363468959,0.470400878341934,-24.66571000643171,-7.908302749915947,26.144113072607382,18.812870755516304,-24.33626156216641,8.378703628257888,9,9.505012512207031,24.13001251220703,43.38750076293945,30.209999084472656,-8.379989624023438,4,-0.06704713705582466,1.476739234577101,232.0399932861328,-1.8468505208846533,235.4199981689453,-1.862736298313063,239.3500061035156,-0.06704713705582466 6611,2022-09-26,229.72000122070312,234.47999572753903,229.47999572753903,230.0,408400.0,0.0007842116399556787,-12.157725666558605,0.13207424947998014,39.235085180163225,37.747432072836006,10.776731885431559,16.48973027516459,33.28185381816269,24.211458707220856,16.219941451602864,5.0,-6.338269798631671,-14.877498626708984,-32.59511736243371,2.8401201090157144,-23.736307994571348,-6.018689258846621,22.994695051479454,19.76680812249715,-26.179825071730516,8.85880936786235,9,8.855003356933594,21.269996643066406,42.65999984741211,30.029991149902344,-10.479995727539034,0,-0.05942013679239955,2.0859705387873886,229.5399932861328,1.476739234577101,232.0399932861328,-1.8468505208846533,235.4199981689453,-0.05942013679239955 6612,2022-09-27,227.57000732421875,232.9499969482422,225.5500030517578,232.13999938964844,396800.0,-0.009359193300799151,1.3909561290418002,16.321471389645776,26.502969552517726,36.248091128179794,10.733576437995481,17.68871528774301,35.860629190319,25.652848057594724,17.033734034698362,7.399993896484375,-7.337219619820701,-15.84799270629884,-34.82241434705031,3.1264289344526333,-25.335203526674576,-6.360781885923103,22.47221987006199,10.460924535756602,-31.507150330045754,9.487210820375731,9,10.259994506835938,19.415000915527372,45.1049919128418,32.17998504638672,-18.120010375976562,1,-0.03546164724915357,-12.157725666558605,229.72000122070312,2.0859705387873886,229.5399932861328,1.476739234577101,232.0399932861328,-0.03546164724915357 6613,2022-09-28,232.19000244140625,233.63999938964844,227.4600067138672,229.6199951171875,435100.0,0.020301423599311974,1.2595946239978577,-0.5623658175820286,25.73261770972597,35.71743884319986,4.23747165970704,12.313907409229927,31.37958010747542,20.600032261881125,17.491877772195984,6.17999267578125,-9.344756455073451,-10.347998046875006,-29.70673801119699,9.01074191744695,-20.027368029035983,-0.6686280647140279,14.913157855771743,74.35615717420005,38.056388581385825,9.67936998216098,9,3.0149993896484375,14.795005798339872,38.27249526977539,27.55998992919922,-20.13000488281253,2,-0.06042464633177902,1.3909561290418002,227.57000732421875,-12.157725666558605,229.72000122070312,2.0859705387873886,229.5399932861328,-0.06042464633177902 6614,2022-09-29,227.52999877929688,229.4199981689453,225.1300048828125,228.6300048828125,401800.0,-0.020069786007626877,2.2014962763898063,-0.4280167193103285,17.077305380640624,33.45830029696128,7.504445799411258,16.16698112249435,35.830011740493546,24.972639751210465,18.104832196053806,7.05999755859375,-10.130158289305427,-13.969501495361328,-34.23398247569588,6.294979484973226,-24.101741985528605,-3.8372610051940512,16.986782648430705,25.668409053448322,-2.9479815728871976,10.132240490167282,9,7.465003967285156,19.24501037597659,43.03499984741211,32.219993591308594,-13.6199951171875,3,-0.04856503806549173,1.2595946239978577,232.19000244140625,1.3909561290418002,227.57000732421875,-12.157725666558605,229.72000122070312,-0.04856503806549173 6615,2022-09-30,221.6999969482422,230.1699981689453,221.44000244140625,228.07000732421875,677800.0,-0.02562300295491926,-1.5341063863242261,5.790886392009988,10.82838375706315,30.156950256011072,11.565869380479427,21.127785533567646,41.27875944860705,30.676738488435888,18.205923153595116,8.729995727539062,-10.882033858868283,-18.560002899169916,-40.50237533298474,3.3823695346449085,-29.531189116077314,-7.588816682262518,20.10263576319727,1.9938239317379507,-17.579604442107623,10.971186216907407,9,11.450004577636719,23.230010986328153,50.07499694824219,38.04999542236328,-0.30999755859375,4,-0.0036535749650138394,2.2014962763898063,227.52999877929688,1.2595946239978577,232.19000244140625,1.3909561290418002,227.57000732421875,-0.0036535749650138394 6616,2022-10-03,227.97000122070312,229.22999572753903,222.8699951171875,224.0,844600.0,0.0282814810950347,-1.0417301427906545,-0.6232330854083575,26.54028256492387,28.66270335275173,3.560166549779666,14.277684588024385,34.692498416540275,24.29254096992497,18.883434578493056,7.529998779296847,-10.398303315331702,-11.45699844360351,-33.95865194658512,11.044655059378073,-22.7078251950943,-0.20617169211271857,10.574610647531017,53.52459354703147,34.238441052996606,11.250826751490793,10,5.180000305175781,16.960006713867216,44.73249053955078,31.779991149902344,0.6300048828124716,0,-0.029872340755926152,-1.5341063863242261,221.6999969482422,2.2014962763898063,227.52999877929688,1.2595946239978577,232.19000244140625,-0.029872340755926152 6617,2022-10-04,233.2100067138672,235.9499969482422,227.5,233.58999633789062,2684200.0,0.022985504518601596,2.3137302420766352,-0.09571524110416715,35.572300456742,28.37064725044159,-2.9529220986688642,8.857817041798825,29.263140278603032,19.157502683200505,18.953809960761053,8.449996948242188,-10.540591134825462,-5.814493560791021,-28.465586088543887,16.836598966961816,-17.14003982466744,5.511052703085397,-11.770004272460938,81.11653155289524,58.564122888354675,11.325546263876419,10,-4.515007019042969,8.884994506835938,38.06998825073242,26.53998565673828,-7.610000610351591,1,-0.05990309514395464,-1.0417301427906545,227.97000122070312,-1.5341063863242261,221.6999969482422,2.2014962763898063,227.52999877929688,-0.05990309514395464 6618,2022-10-05,233.83999633789062,235.4900054931641,227.7700042724609,229.0399932861328,666600.0,0.002701383327844864,-1.1035479894310778,-12.631931895755532,41.12432448593658,28.8141638549597,-4.280773607045177,7.350040371044344,28.581647066798155,18.608628183346582,19.53388875304201,7.720001220703182,-11.025994771121788,-4.388003540039051,-26.563461442355617,17.787454362277487,-15.475732491197334,6.699725411119232,-12.10979400634767,85.45829490591812,58.31531702984961,11.087728951158274,10,-5.144996643066406,8.2550048828125,35.49749755859375,25.909996032714844,15.350006103515625,2,-0.10430208592034762,2.3137302420766352,233.2100067138672,-1.0417301427906545,227.97000122070312,-1.5341063863242261,221.6999969482422,-0.10430208592034762 6619,2022-10-06,232.22999572753903,237.2700042724609,231.3000030517578,233.05999755859372,530500.0,-0.006885052324518526,-3.438683767180473,-0.17291693819876466,40.27871612788514,29.21022057951092,-2.9513531143988985,7.563962993830984,29.753828843717912,20.06718601889881,20.500608505928525,5.970001220703097,-11.426100646086269,-4.865503692626987,-25.735288297782375,16.00428091252843,-15.300395995204696,5.569388609950721,-10.215397503662103,68.16166795992032,37.929087425706015,10.434892302577703,10,-2.8749923706054403,9.865005493164091,34.73250579833987,27.519996643066435,23.480010986328153,3,-0.08685354407278856,-1.1035479894310778,233.83999633789062,2.3137302420766352,233.2100067138672,-1.0417301427906545,227.97000122070312,-0.08685354407278856 6620,2022-10-07,218.3000030517578,227.44000244140625,216.7400054931641,227.1499938964844,626800.0,-0.05998360647659151,1.2693505715973112,10.66261604926927,29.714092393703027,28.15233249212645,10.299698663607018,19.293410893163696,42.71146436756737,33.87049547397868,22.436215037083752,15.489990234374943,-11.792269491988378,-16.770497131347668,-36.606806210616696,3.065811947921361,-26.688651670982182,-6.852342591713153,18.970001220703097,7.598624702145032,-21.618797080638203,9.91815453963451,10,8.705001831054688,21.44499969482422,47.32249450683594,42.35498809814453,33.550003051757784,4,-0.020109937371863396,-3.438683767180473,232.22999572753903,-1.1035479894310778,233.83999633789062,2.3137302420766352,233.2100067138672,-0.020109937371863396 6621,2022-10-10,209.1100006103516,219.13999938964844,208.3500061035156,218.58999633789062,855300.0,-0.042098040828828176,1.0396959203658702,1.0711870660507905,26.419213506167907,28.143026264754248,18.169434692541557,25.680178458288708,50.718777030077746,42.79781643721219,24.74244692947623,10.789993286132841,-12.11117059600332,-23.34499893188473,-42.328980089192385,-4.361017774577078,-32.83698951053856,-13.853008353230905,28.160003662109318,2.6279203145043306,-26.78452202814057,9.491990578653821,10,13.700004577636662,26.44000244140622,51.07499694824216,51.54499053955075,45.1000061035156,0,0.058725066919104396,1.2693505715973112,218.3000030517578,-3.438683767180473,232.22999572753903,-1.1035479894310778,233.83999633789062,0.058725066919104396 6622,2022-10-11,200.3300018310547,209.0399932861328,199.3300018310547,207.97000122070312,755000.0,-0.04198746474903059,-1.0145211763197508,0.8059074718203221,24.56140661386746,28.012891698547747,25.344313467186083,32.30203384874147,58.18258479435235,51.43178112714304,26.58941514628708,9.779998779296903,-12.503986232097645,-29.703498077392567,-51.99699122947328,-7.410004925311853,-40.850244653432924,-18.55675150135221,35.78320251464842,2.6357404735130947,-29.2044456868895,11.146746576040355,10,17.970001220703125,30.709999084472656,59.85499572753906,60.324989318847656,52.589996337890625,1,0.1411171767287358,1.0396959203658702,209.1100006103516,1.2693505715973112,218.3000030517578,-3.438683767180473,232.22999572753903,0.1411171767287358 6623,2022-10-12,201.9499969482422,206.42999267578125,199.91000366210938,202.57000732421875,641200.0,0.008086632568164775,-1.7744652115616244,0.08115319705609203,27.61493813163017,29.183739781991033,21.21461408318487,28.600309766273995,55.33834560182015,49.58219785228755,28.285010279364098,6.519989013671875,-13.195136800472056,-25.831002807617182,-49.93645141550172,-1.7255541997326418,-37.88372711155944,-13.778278503674926,31.95621524658202,6.905627170777777,-26.214830923706984,12.05272430394227,10,16.350006103515625,29.090003967285156,58.23500061035156,58.704994201660156,41.970001220703125,2,0.11710824220182925,-1.0145211763197508,200.3300018310547,1.0396959203658702,209.1100006103516,1.2693505715973112,218.3000030517578,0.11710824220182925 6624,2022-10-13,205.6699981689453,207.67999267578125,194.22999572753903,195.83999633789062,860400.0,0.01842040741231865,-1.061301732252157,-15.854576329584328,32.558820932304755,31.59823280146232,15.720897314166052,23.25459595969795,50.21736846527125,45.58564570547378,29.810334340724626,13.449996948242216,-13.064079738869111,-20.322001647949207,-45.445442541554826,4.801439245656411,-32.88372209475202,-7.760281201146398,26.161641404052716,34.44745597304976,-0.46287107721706633,12.561720446802815,10,10.080001831054659,22.81999969482422,54.51499938964844,54.98499298095703,38.08999633789065,3,0.21160113122922253,-1.7744652115616244,201.9499969482422,-1.0145211763197508,200.3300018310547,1.0396959203658702,209.1100006103516,0.21160113122922253 6625,2022-10-14,203.2100067138672,211.5,202.44000244140625,209.8699951171875,689700.0,-0.011960866810809212,-1.2097563244912959,-0.6775164967192834,31.254417033570434,32.12202552020083,17.078217794784905,23.988684105476125,50.880738122870156,47.715568824920126,30.956971638494302,9.05999755859375,-13.403859110863607,-20.905493164062506,-46.979194732336936,5.168208404211924,-33.94234394819972,-7.868642379925291,25.613501351494108,36.049818009411396,-0.7440040042966558,13.036850784137213,10,12.539993286132784,25.279991149902344,56.97499084472656,57.444984436035156,38.06999206542969,4,0.25835341895305075,-1.061301732252157,205.6699981689453,-1.7744652115616244,201.9499969482422,-1.0145211763197508,200.3300018310547,0.25835341895305075 6626,2022-10-17,211.8000030517578,215.7100067138672,209.30999755859372,209.30999755859372,712500.0,0.042271522336918554,-4.140558262095073,-0.37387534968119585,39.77964443352694,32.58950818428804,6.652917999061458,13.771119412910622,40.78739498504481,38.941259499241085,31.971677878970684,12.5,-12.742888093010777,-10.833997344970697,-36.120619878434724,14.452625188493329,-23.47730861170271,1.8093139217613157,14.256024026577705,81.79701274548667,39.95081837815566,12.643311266732011,10,3.949996948242159,16.68999481201172,46.17249298095703,48.85498809814453,32.22999572753906,0,0.18909349610335324,-1.2097563244912959,203.2100067138672,-1.061301732252157,205.6699981689453,-1.7744652115616244,201.9499969482422,0.18909349610335324 6627,2022-10-18,216.9499969482422,221.1499938964844,213.69000244140625,217.69000244140625,788200.0,0.02431536271142476,-1.0550956197153871,-0.2971903054815053,40.190518844158184,32.48575200186822,-1.1690541789429005,7.227485857456031,34.25413578094532,33.64876015403007,32.85803250944023,9.349990844726591,-10.99643786838169,-4.564002990722656,-28.690896061220002,19.56289007977469,-16.627449525971343,7.499443544526031,6.559947622029625,84.39822721426746,44.736669389676436,12.063446535248678,10,-1.199996948242216,6.215003967285128,41.525001525878906,43.704994201660156,30.010009765625,1,0.17174468905161655,-4.140558262095073,211.8000030517578,-1.2097563244912959,203.2100067138672,-1.061301732252157,205.6699981689453,0.17174468905161655 6628,2022-10-19,214.19000244140625,217.1499938964844,213.1100006103516,213.57000732421875,513000.0,-0.012721800164368746,-4.2467154152549345,-0.8378250201043363,41.19820406111895,32.58791732778309,-1.6645876508665935,8.764808843835397,35.68052680795927,36.15949693238014,33.58606785993895,4.0399932861328125,-10.971319048617772,-6.262497711181652,-29.670713185375007,17.145717763011703,-17.96660544827833,5.4416100259150255,6.977546221446943,74.14564662523965,31.362665947276533,11.70410773709667,10,-3.3550033569335938,8.504997253417969,43.80999755859375,46.464988708496094,32.25,2,0.18082074460097197,-1.0550956197153871,216.9499969482422,-4.140558262095073,211.8000030517578,-1.2097563244912959,203.2100067138672,0.18082074460097197 6629,2022-10-20,210.50999450683597,218.0,209.4499969482422,214.58999633789062,541700.0,-0.017181044365396914,-1.7580668581399528,-6.580699940933209,42.401190861550965,33.99759493532175,-1.552868987239151,11.330038028145992,37.69973696366782,39.379980961807775,34.02693981614942,8.550003051757812,-11.984229470750705,-8.866005706787092,-32.0092347929245,14.277223379350318,-20.437620249855797,2.7056088362816126,10.639999389648438,43.131992255610605,-4.611823881857518,11.571614543068707,10,-2.819999694824247,11.660003662109347,47.490005493164034,50.14499664306638,31.240005493164034,3,0.15870982154732993,-4.2467154152549345,214.19000244140625,-1.0550956197153871,216.9499969482422,-4.140558262095073,211.8000030517578,0.15870982154732993 6630,2022-10-21,214.1499938964844,214.69000244140625,208.2100067138672,210.8699951171875,586700.0,0.017291337630671144,1.9724642854643064,-0.8039209086455339,40.267596292671456,35.53630413382214,-6.530171938655485,6.828017608782233,32.634594497878794,35.3649791179358,34.21069136362585,6.4799957275390625,-13.525296714110254,-4.456506347656216,-27.196708551645088,18.283695856332656,-15.826607449650652,6.91359475433822,4.8464001464843705,45.90411952336885,-1.0626775152782102,11.370101101994438,10,-6.459999084472685,5.395004272460909,44.02250671386716,46.50499725341794,26.480010986328097,4,0.13826757625155195,-1.7580668581399528,210.50999450683597,-4.2467154152549345,214.19000244140625,-1.0550956197153871,216.9499969482422,0.13826757625155195 6631,2022-10-24,216.07000732421875,219.0800018310547,212.16000366210938,218.0800018310547,482900.0,0.008965741220905432,2.451375385751087,-0.6128034313679829,37.337466674933346,36.95586636282947,-8.223915676556715,4.0400850488623234,29.13955160044776,33.16418200580614,34.42493631229629,6.9199981689453125,-15.04271078079097,-1.8539932250976676,-24.00140632355422,20.293419873358886,-12.927699774325959,9.219713324130623,-21.840011596679716,60.741950509118006,17.34738499907011,11.07370654922828,10,-8.380012512207031,3.4749908447265625,40.57499694824219,44.584983825683594,38.22999572753906,0,0.11667510806925585,1.9724642854643064,214.1499938964844,-1.7580668581399528,210.50999450683597,-4.2467154152549345,214.19000244140625,0.11667510806925585 6632,2022-10-25,219.5,219.8600006103516,216.1000061035156,218.0399932861328,493000.0,0.0158744506850248,2.449523689533731,-0.7263734845551785,39.82690102741387,38.31275112902765,-9.665061733928582,-0.026868859178023285,24.084207403397386,29.28160891566671,34.31474935291629,3.789993286132841,-14.639190997297618,1.9794998168945312,-19.717430039588635,23.676429673377697,-8.868965111347052,12.827964745136114,-24.773004150390648,96.90986438662232,56.405620068577534,10.848464928241581,10,-11.810005187988281,0.0449981689453125,36.23500061035156,41.154991149902344,40.1099853515625,1,0.11175398077128418,2.451375385751087,216.07000732421875,1.9724642854643064,214.1499938964844,-1.7580668581399528,210.50999450683597,0.11175398077128418 6633,2022-10-26,218.16000366210938,223.55999755859372,215.66000366210938,217.9600067138672,645000.0,-0.0061047669152192174,-2.291662030752786,0.13698358120042223,39.98006207401809,39.13733347810692,-6.463578869731094,0.21939065021001625,23.834877718193525,30.279744720322384,34.12428943920608,7.899993896484347,-13.110030023772083,1.34100341796875,-19.237305343762813,21.919312179700313,-8.948150962897017,11.630157798834517,-22.427687622070323,64.82086568579611,26.666086384752127,10.28915438086578,10,-5.160003662109375,1.3849945068359375,37.57499694824219,42.49498748779297,38.579986572265625,2,0.13201321309273473,2.449523689533731,219.5,2.451375385751087,216.07000732421875,1.9724642854643064,214.1499938964844,0.13201321309273473 6634,2022-10-27,216.47999572753903,222.25999450683597,215.0200042724609,220.5800018310547,629500.0,-0.007700806318157061,-1.0626785085488473,-20.50034332799282,48.42994514101217,41.04572549004488,-3.451922007398082,1.0847288188140567,23.993517130877876,31.606568301704982,33.762353991722655,7.239990234375057,-10.529510385142373,0.2134956359863054,-19.737769015461282,20.164760287433893,-9.762136689737474,10.189127961710085,-19.078018796386715,53.87618205982832,11.366485052529178,9.975632325723787,10,-0.5949935913085653,-0.7299957275390625,38.11000823974612,44.17499542236331,32.80999755859378,3,0.1383961904340334,-2.291662030752786,218.16000366210938,2.449523689533731,219.5,2.451375385751087,216.07000732421875,0.1383961904340334 6635,2022-10-28,220.88999938964844,221.1100006103516,216.0399932861328,216.92999267578125,657700.0,0.020371414214456207,1.3045439885697867,-0.965853858234889,61.07559270562064,43.41194196472196,-5.688483702317626,-3.5722187474281384,18.085567950593997,26.79614127827324,33.10208376050074,5.070007324218778,-8.087008916624825,4.663999176025385,-15.244066465439062,24.57206481748983,-5.2900336447068526,14.618031996757622,-21.918541220849647,76.57895089076594,27.825506132659264,9.95403282073223,10,-5.004997253417969,-5.139999389648466,30.470001220703125,39.764991760253906,23.009994506835966,4,0.094436147711489,-1.0626785085488473,216.47999572753903,-2.291662030752786,218.16000366210938,2.449523689533731,219.5,0.094436147711489 6636,2022-10-31,221.16000366210938,222.1000061035156,217.8999938964844,219.02999877929688,768600.0,0.001222347200900975,1.094764079147642,0.5378791089807069,73.31542722732385,47.09248734062926,-5.018940008009196,-4.615193240767269,16.556156784665973,26.193953368284042,32.35482089989345,4.200012207031193,-6.133167409955007,5.27450332641601,-14.011033362572675,24.560040015404695,-4.3682650180783185,14.917271670910338,-20.713233129922884,71.89700487960053,16.594923242835108,9.642768344494339,10,-5.275001525878906,-5.410003662109403,25.19750213623047,38.62499237060547,21.759994506835938,0,0.08803581523922199,1.3045439885697867,220.88999938964844,-1.0626785085488473,216.47999572753903,-2.291662030752786,218.16000366210938,0.08803581523922199 6637,2022-11-01,219.2400054931641,224.22999572753903,216.6300048828125,223.91000366210938,635900.0,-0.008681489135253795,1.862529634046486,-2.1924823772135804,69.22393604134705,50.2064575606546,-3.061938675590369,-4.000565936388199,17.454098780447026,27.89528716745079,32.5034970790494,7.599990844726534,-3.7088575867784357,4.053005218505888,-13.527083892488378,21.633094329500153,-4.737039336991245,12.84304977400302,-17.406441339393155,45.819816894361985,-14.959501854036631,8.790044555497138,11,-3.020004272460966,-3.4900054931641193,25.542495727539034,40.54499053955075,25.63999938964841,1,0.15991605856663282,1.094764079147642,221.16000366210938,1.3045439885697867,220.88999938964844,-1.0626785085488473,216.47999572753903,0.15991605856663282 6638,2022-11-02,209.4499969482422,221.83999633789062,209.4199981689453,220.1300048828125,989900.0,-0.04465429802786225,-1.3128476380855771,2.286940497234153,53.70297624065832,51.46221149166653,6.688342068852307,4.077576315304043,26.196827532122512,37.550229345193486,32.919489010362526,12.419998168945312,-2.7073632378576633,-4.517503356933588,-19.895328293721832,10.860321579854656,-12.206415825327696,3.1714091114605196,-5.8247182685697965,0.20255762486245493,-61.267609097715926,7.688912468394119,11,6.7700042724609375,6.300003051757784,32.9575080871582,50.11499786376953,32.760009765625,2,0.23948431193205266,1.862529634046486,219.2400054931641,1.094764079147642,221.16000366210938,1.3045439885697867,220.88999938964844,0.23948431193205266 6639,2022-11-03,212.05999755859372,213.5500030517578,206.3600006103516,211.6300048828125,1091000.0,0.012461211021151275,3.2170057007848483,-0.04026145658463141,58.64425452688676,53.504062406579344,4.829170280524011,-0.12752638896134272,22.51282101303093,34.99939675910079,33.72877438045395,7.190002441406222,-2.029392002990676,-0.8990028381348054,-13.656221726241398,11.858216049971787,-7.277612282188102,5.479606605918491,-6.786341515092005,31.897025773442138,-31.434179033782925,6.378609444053299,11,3.235000610351591,3.69000244140625,29.03500747680667,47.504997253418,32.80000305175787,3,0.21069505418359658,-1.3128476380855771,209.4499969482422,1.862529634046486,219.2400054931641,1.094764079147642,221.16000366210938,0.21069505418359658 6640,2022-11-04,213.91000366210938,216.41000366210938,207.8500061035156,216.3800048828125,1180600.0,0.00872397493546373,5.766799753929313,-5.744286728176391,52.373452538329744,55.174727502512276,3.287228748648346,-2.448836454922514,19.37055659066158,33.23285065567552,33.21275503488103,8.559997558593778,-1.1918738426898585,1.1705032348632756,-11.34862741826737,13.68963388799392,-5.089062091702061,7.430068561428612,-7.550003051757784,42.24960892404585,-17.971425898933177,6.259565326565327,11,1.3849945068359375,1.8399963378905966,26.97500228881836,45.44499206542969,40.62998962402344,4,0.16539661080979373,3.2170057007848483,212.05999755859372,-1.3128476380855771,209.4499969482422,1.862529634046486,219.2400054931641,0.16539661080979373 6641,2022-11-07,221.38999938964844,222.6300048828125,215.42999267578125,215.63999938964844,1025300.0,0.03496795661484997,-1.3338724595531681,-2.3279340721795965,54.74561742279931,56.8323626575551,-3.75348456044577,-9.445974932140587,11.074446166402538,25.737113286157665,31.82249751773365,8.720001220703125,0.03980543071196507,8.0364990234375,-4.929683293001801,21.0026813398768,1.5534078652178493,14.51959018165715,-15.029998779296847,84.10745879186572,25.831619425072454,6.483091158219648,11,-6.095001220703125,-5.639999389648466,17.650005340576172,36.1199951171875,34.71000671386713,0,0.10167575124844808,5.766799753929313,213.91000366210938,3.2170057007848483,212.05999755859372,-1.3128476380855771,209.4499969482422,0.10167575124844808 6642,2022-11-08,228.6000061035156,231.9900054931641,221.9600067138672,222.25,924200.0,0.03256699369323135,-1.8946636016945502,1.10434888756793,64.06401716560254,59.508357667731154,-10.657675222497204,-15.209258152303022,3.216828401338404,18.72956799747078,29.652896774119846,10.600006103515653,1.438454737974041,13.833005523681607,0.6823504319413871,26.983660615421826,7.257677977811511,20.408333069551702,-20.810405883789002,86.77331742561691,29.244775913276513,6.575327545870106,11,-9.425003051757756,-12.850006103515625,10.439998626709013,28.90998840332034,19.42999267578128,1,0.0626421333468612,-1.3338724595531681,221.38999938964844,5.766799753929313,213.91000366210938,3.2170057007848483,212.05999755859372,0.0626421333468612 6643,2022-11-09,225.6000061035156,226.66000366210938,222.08999633789062,225.42999267578125,847100.0,-0.013123359229664788,2.9912578792361306,0.026773742412660187,64.92581758227888,61.34123238342745,-7.254179749247015,-10.905756932283424,5.56517103746441,21.83840082245601,27.36604811039306,6.510009765624972,2.9245286731153044,9.65050506591794,-2.886396207444733,22.187406339280614,3.3820544292366037,15.918955702599277,-15.390365356445244,75.06828649130054,15.069355933268653,6.268450636681339,11,-6.425003051757756,-9.850006103515625,9.794994354248075,31.90998840332034,17.189987182617216,2,0.08546098518477141,-1.8946636016945502,228.6000061035156,-1.3338724595531681,221.38999938964844,5.766799753929313,213.91000366210938,0.08546098518477141 6644,2022-11-10,249.19000244140625,249.75,239.38999938964844,239.55999755859372,931300.0,0.10456558377514624,-1.0782345720958564,56.642613534384076,74.85105913265181,62.87183976420869,-28.73846992762816,-32.747134973821204,-18.367766421379315,-1.54807336802088,25.367167791735817,24.149993896484403,4.663150096262655,31.064501190185553,12.420245915440347,49.70875646493076,21.74237355281295,40.386628827558155,-36.80232521972653,98.66349011893118,35.35811739655647,9.322127637372597,11,-21.13500213623047,-27.20000457763672,-13.795001983642578,8.319992065429688,-13.790008544921847,3,-0.028010737425873677,2.9912578792361306,225.6000061035156,-1.8946636016945502,228.6000061035156,-1.3338724595531681,221.38999938964844,-0.028010737425873677 6645,2022-11-11,255.7100067138672,256.91000366210943,248.0,249.0800018310547,827100.0,0.026164790756378897,-1.0273026167322397,0.688473678206085,76.39147011584281,63.21362230737746,-33.3018800157264,-37.03089853856784,-25.10366894002766,-7.828567576439582,23.985918003003857,8.910003662109432,6.80420703643955,34.95950546264649,11.102696730724574,58.816314194568406,23.031101096685518,46.88790982860746,-38.83885075878902,97.10704766052794,32.09450161092116,11.928404365960962,11,-24.075004577636662,-30.14000701904297,-19.985004425048828,1.79998779296875,-19.030014038085938,4,-0.04243090148465123,-1.0782345720958564,249.19000244140625,2.9912578792361306,225.6000061035156,-1.8946636016945502,228.6000061035156,-0.04243090148465123 6646,2022-11-14,251.8500061035156,255.3300018310547,249.50999450683597,252.72999572753903,836200.0,-0.015095227050190618,-1.0935229883007398,-0.1327283523281719,71.41532739009148,63.45711023501575,-27.52526236343428,-31.638744835665506,-21.448908921422515,-3.9240708773726283,23.12689645390929,6.200012207031222,8.401514177370103,29.097004699707014,1.9121891607778139,56.281820238636215,15.504596930242428,42.6894124691716,-29.37341146945306,85.5221802563038,23.53052535015047,13.592407769464595,11,-20.21500396728507,-26.280006408691378,-18.47500228881833,3.309989929199247,-9.960006713867159,0,0.010680909737645905,-1.0273026167322397,255.7100067138672,-1.0782345720958564,249.19000244140625,2.9912578792361306,225.6000061035156,0.010680909737645905 6647,2022-11-15,254.2100067138672,259.3900146484375,251.6100006103516,257.739990234375,667000.0,0.00937065933356207,1.2781778009128337,4.011392207521978,73.54669316970653,65.66196767157666,-27.27093649241027,-32.74294145929434,-23.882316198028605,-6.391618697822366,23.032054752497967,7.780014038085909,9.033156357080571,29.594004821777332,-0.8302595128327539,60.01826915638742,14.38187265447229,44.806136989082376,-26.912734815878082,86.11258608120944,23.467613031498928,15.212132167305041,11,-21.334999084472656,-27.400001525878906,-25.03000259399414,-3.2450103759765625,-17.0,1,0.007434795404319905,-1.0935229883007398,251.8500061035156,-1.0273026167322397,255.7100067138672,-1.0782345720958564,249.19000244140625,0.007434795404319905 6648,2022-11-16,252.9199981689453,257.48001098632807,252.3500061035156,253.25999450683597,544200.0,-0.005074578147404973,-5.93253051798056,0.09631669267445832,73.92331019405259,67.35964052348396,-21.41864772980344,-29.937519220648028,-22.956562841175923,-5.11955242944714,22.89027959632635,5.130004882812472,9.167893792280836,26.367496490478516,-6.122775571615989,58.85776855257299,10.122360459431263,42.61263252152577,-20.487887430884456,67.6499422836744,3.7348456532996437,16.245136031047238,11,-19.29998779296875,-26.10999298095703,-28.249996185302734,-6.465003967285156,-15.3699951171875,2,-0.01933417454155606,1.2781778009128337,254.2100067138672,-1.0935229883007398,251.8500061035156,-1.0273026167322397,255.7100067138672,-0.01933417454155606 6649,2022-11-17,243.9199981689453,248.2400054931641,242.5800018310547,247.7100067138672,363100.0,-0.03558437476339138,1.3340191914424886,11.147204021182086,64.260055774396,68.68037421638022,-8.29650369793788,-19.29547846402815,-14.59764476496295,3.980198443382392,22.05491410292813,10.339996337890625,9.56099225104822,15.696996307373041,-16.75585509419153,48.149847708937614,-0.5294293934092593,31.92342200815534,-7.174622805224203,7.971417704720418,-52.09698338431361,16.226425700782293,11,-6.5099945068359375,-17.10999298095703,-19.249996185302734,2.5349960327148438,-7.059997558593722,3,-0.0046326865008822216,-5.93253051798056,252.9199981689453,1.2781778009128337,254.2100067138672,-1.0935229883007398,251.8500061035156,-0.0046326865008822216 6650,2022-11-18,243.75999450683597,248.67999267578125,241.8600006103516,248.32000732421875,439400.0,-0.0006559677898919647,1.5833383907129064,1.2031668961518875,64.01288595175811,69.71007071959785,-3.8632567690239057,-17.711506449166933,-15.220172103452768,4.218958502133688,21.057075916674343,6.819992065429659,11.713385983134401,14.056492614746134,-18.394772578020167,46.507757807512434,-2.1691399816370165,30.282125211129284,-3.391476857560235,10.838518967277645,-45.76181572812827,16.225632596383146,11,-3.084983825683622,-12.844985961914091,-21.6399955749512,0.14499664306637783,-9.369995117187528,4,-0.03429603215763577,1.3340191914424886,243.9199981689453,-5.93253051798056,252.9199981689453,1.2781778009128337,254.2100067138672,-0.03429603215763577 6651,2022-11-21,241.27999877929688,244.02999877929688,240.32000732421875,243.0200042724609,294900.0,-0.010173924283828906,-1.027324158575175,0.38157907945590136,63.571419846754424,69.65533768417029,1.9387199148776517,-13.961833908581013,-13.652123417291847,6.798738049767394,20.554834596971304,3.709991455078125,13.556113983685975,10.315997314453114,-21.862837941339876,42.4948325702461,-5.773420313443381,26.40541494234961,18.110015869140625,5.034038208569243,-50.74347745742015,16.089417627896495,11,-0.5399932861328125,-8.404991149902344,-19.15999984741211,2.6249923706054688,2.2799987792968466,0,-0.019065012130256687,1.5833383907129064,243.75999450683597,1.3340191914424886,243.9199981689453,-5.93253051798056,252.9199981689453,-0.019065012130256687 6652,2022-11-22,244.02999877929688,244.17999267578125,238.33999633789062,242.41000366210938,278900.0,0.0113975464767615,5.083383666592491,-0.9310287372953595,73.31445051810117,70.58740801037276,1.7965683828302872,-15.578605168733134,-16.892784899790172,4.151155430721417,20.05019824569908,5.839996337890625,16.00984173098908,11.839497375488293,-20.36945445870367,44.04844920968026,-4.2649785416076895,27.943973292584275,14.97861572265623,29.728307662871988,-31.712604318975938,16.10447591709599,11,4.8350067138671875,-11.154991149902344,-21.90999984741211,-0.12500762939453125,-2.44000244140625,1,-0.008769411139422534,-1.027324158575175,241.27999877929688,1.5833383907129064,243.75999450683597,1.3340191914424886,243.9199981689453,-0.008769411139422534 6653,2022-11-23,246.9600067138672,247.97000122070312,241.6699981689453,243.08999633789062,260800.0,0.012006753059980335,1.1392202732074808,2.388902494160199,73.42910637572541,70.42941325960317,2.4754305581687106,-17.118010285067072,-20.232785181484502,1.2618067481742798,20.136370614053646,6.3000030517578125,18.090838204751577,13.329505157470692,-18.81339995525525,45.472410270196605,-2.7419473988922505,29.400957713833634,11.221863061523436,83.36570047311118,17.436371050016007,16.071452556362956,11,1.904998779296875,-14.084999084472656,-27.502506256103544,-3.6400070190429688,-8.32000732421875,2,-0.039480076672076536,5.083383666592491,244.02999877929688,-1.027324158575175,241.27999877929688,1.5833383907129064,243.75999450683597,-0.039480076672076536 6654,2022-11-25,246.44000244140625,247.47999572753903,244.7899932861328,244.7899932861328,224000.0,-0.002105621389391299,-2.260590928006624,0.4263578117299162,72.23512503233233,69.9675971392131,2.865681450649589,-15.00785394872139,-19.958348344787396,1.7842525805071432,20.167880575304526,2.6900024414062216,19.202458988562285,11.311500549316406,-20.25331504213034,42.87631614076315,-4.470907246406966,27.09390834503978,10.948192396484387,78.33664383258416,9.023189464123675,15.782407795723367,11,2.4250030517578125,-13.564994812011719,-29.675003051757812,-4.069999694824219,-3.5,4,-0.03607368650210163,1.1392202732074808,246.9600067138672,5.083383666592491,244.02999877929688,-1.027324158575175,241.27999877929688,-0.03607368650210163 6655,2022-11-28,241.75,247.05999755859372,241.1699981689453,246.0399932861328,371800.0,-0.019031011178963775,-1.161468876252541,-2.5999815046007306,64.46844201456696,69.19572098637705,5.997959170236811,-9.143748785951317,-15.550585997325868,6.37089089110674,20.039762851943454,5.889999389648409,20.560872808186588,5.578498077392567,-25.378027714306086,36.53502386909119,-9.89976481845676,21.056760973241893,14.876266897890616,35.410196605356894,-30.708710303216314,15.478262895849317,11,7.1150054931640625,-8.874992370605469,-26.820003509521484,0.6200027465820312,-10.100006103515597,0,-0.020227505231224074,-2.260590928006624,246.44000244140625,1.1392202732074808,246.9600067138672,5.083383666592491,244.02999877929688,-0.020227505231224074 6656,2022-11-29,240.6300048828125,241.3300018310547,237.94000244140625,241.3300018310547,483100.0,-0.004632865014219223,8.685754768392371,0.16316970716595114,59.35895061728396,67.61930514721898,5.988811138423301,-6.841065801400532,-14.753908346879257,7.4229114564936935,19.91337518988682,3.80999755859375,18.942827420078828,3.4850028991699276,-26.69876738059247,33.66877317893233,-11.606882240711286,18.57688803905114,15.26481119267811,26.819568980992685,-35.171204424187,15.0918851398812,11,7.080001831054659,-7.754997253417969,-27.012508392333984,1.7399978637695312,-1.220001220703125,1,-0.02593195098924994,-1.161468876252541,241.75,-2.260590928006624,246.44000244140625,1.1392202732074808,246.9600067138672,-0.02593195098924994 6657,2022-11-30,254.3000030517578,254.57000732421875,240.8000030517578,240.8000030517578,782800.0,0.05680920039711035,-1.0400006329571758,-19.285798365122616,69.14864569625487,67.08878686968592,-8.568106466654399,-18.709002855168137,-28.527989072273726,-6.151475462120459,20.503953264422663,13.94000244140625,16.773933340263483,15.402001190185558,-14.4741640513559,45.278166431727016,0.46391856941482956,30.340083810956287,0.5175242056877494,98.37640292733772,36.46846013638195,14.938082620770725,11,-8.044998168945312,-21.42499542236328,-40.6825065612793,-11.930000305175781,-6.309997558593722,2,-0.042233603477299875,8.685754768392371,240.6300048828125,-1.161468876252541,241.75,-2.260590928006624,246.44000244140625,-0.042233603477299875 6658,2022-12-01,259.6099853515625,260.07000732421875,252.05999755859372,254.3600006103516,591200.0,0.020880779536301963,1.5964254536191942,0.3888877586082155,59.19518375986663,66.52602331251597,-14.337006107395013,-21.152971235652217,-33.75580214140504,-11.242347281528964,20.524506348601086,8.010009765625028,15.381265494584085,18.20398406982423,-9.614147011966168,46.022115151614656,4.294918528929031,32.11304961071943,-21.66998291015625,97.92127487051062,38.982929013636436,13.90906554089521,12,-10.60498046875,-26.394981384277344,-45.992488861083984,-19.05998992919922,-11.209991455078097,3,-0.06941177162068435,-1.0400006329571758,254.3000030517578,8.685754768392371,240.6300048828125,-1.161468876252541,241.75,-0.06941177162068435 6659,2022-12-02,256.739990234375,256.79998779296875,252.00999450683597,254.52999877929688,365700.0,-0.011055025920135408,3.1116059149431967,0.4209519768182013,50.97149936544041,65.07698035848068,-10.568661612630137,-15.561902801315,-30.726328905292632,-8.101761710480673,20.259690426790055,7.599990844726534,13.43272149518421,13.099989318847662,-11.820550404980509,38.02052904267583,0.6397194569335625,25.560259180761733,-18.357387695312497,84.95247919068449,29.56815722529479,12.460269861914078,12,-7.7349853515625,-23.524986267089844,-40.467491149902344,-16.18999481201172,-4.579986572265625,4,-0.0704993048733985,1.5964254536191942,259.6099853515625,-1.0400006329571758,254.3000030517578,8.685754768392371,240.6300048828125,-0.0704993048733985 6660,2022-12-05,249.2899932861328,253.8999938964844,246.83999633789062,253.47000122070312,507500.0,-0.029017672476504996,1.8015900648196441,-1.8914136183492827,47.73850421247789,63.31776751022773,-2.5163635444508543,-5.6132146957707505,-23.119540557476853,-0.4206307721015605,20.19083842972065,9.899993896484375,11.262839733437886,3.880992889404297,-16.819226633523044,24.581212412331638,-6.469116872059374,14.231102650867967,-10.473642651367186,51.28779186823249,-0.27254983250092835,10.350109761463672,12,-0.2849884033203125,-16.074989318847656,-33.47249221801758,-9.749992370605469,2.6800079345703125,0,-0.02547230541034229,3.1116059149431967,256.739990234375,1.5964254536191942,259.6099853515625,-1.0400006329571758,254.3000030517578,-0.02547230541034229 6661,2022-12-06,243.8999938964844,248.9199981689453,241.7100067138672,248.9199981689453,359500.0,-0.021621402923549415,1.8725041110547096,1.2009556802377086,41.355010387902915,59.766718606872374,3.6703413147117487,1.633388285987877,-17.637952414667296,5.0694764715071585,20.784964052031185,7.579986572265625,10.392976980843372,-2.634506225585909,-20.01810628890817,14.749093837736382,-11.32630625724704,6.057293806075222,-4.658570127929721,16.087131071147898,-29.817768427215622,8.69180003166114,12,5.105010986328097,-10.684989929199247,-28.08249282836917,-5.599998474121122,10.200012207031193,1,-0.05022550351189892,1.8015900648196441,249.2899932861328,3.1116059149431967,256.739990234375,1.5964254536191942,259.6099853515625,-0.05022550351189892 6662,2022-12-07,242.9199981689453,244.3600006103516,240.22000122070312,242.3300018310547,391700.0,-0.004018022763686568,1.3861659557626966,-0.1175290509466831,41.57113628635089,56.226944152497424,5.002378671374856,3.943388184857838,-16.506555874659966,6.206530944178638,21.955363583209156,4.139999389648466,9.514090209255528,-4.330501556396484,-19.662379650898288,11.001376538105319,-11.996440603647386,3.3354374908544173,-3.2620027292773557,13.601995556887978,-28.33152715017019,7.665939047250907,12,6.0850067138671875,-9.704994201660156,-27.102497100830078,-5.129997253418026,9.759994506835938,2,-0.014449178879026747,1.8725041110547096,243.8999938964844,1.8015900648196441,249.2899932861328,3.1116059149431967,256.739990234375,-0.014449178879026747 6663,2022-12-08,244.8800048828125,248.5500030517578,243.13999938964844,244.8800048828125,401300.0,0.008068527616668542,-2.109187691282348,0.0,50.91813983978267,53.85839024221413,3.0355119519930156,3.691094309911108,-18.438203808087536,4.242053748040092,23.321151442787404,5.6300048828125,8.8957910549168,-3.3344947814941293,-14.895365829813386,8.226376266825127,-9.114930305653758,2.445940742665499,-4.813769205453525,28.10619684037895,-17.374648757779248,5.780435524159622,12,4.125,-11.665000915527344,-28.895004272460938,-9.770011901855469,6.779998779296875,3,0.012700100246403778,1.3861659557626966,242.9199981689453,1.8725041110547096,243.8999938964844,1.8015900648196441,249.2899932861328,0.012700100246403778 6664,2022-12-09,242.2100067138672,244.2899932861328,240.8000030517578,241.8800048828125,476100.0,-0.010903291880539734,-1.8031988234212704,100.0,48.585518877015026,52.09362100470836,5.634960957138276,6.125409713902002,-15.62005894370094,6.744793253323962,22.65809122981431,4.0800018310546875,7.208416466887002,-5.655493164062506,-17.5100643457788,6.199078017653818,-11.582778754920668,0.2717924267956562,-1.9900054931640625,14.546831568756021,-33.857166373035,5.927285590858156,12,6.7949981689453125,-8.995002746582031,-26.225006103515625,-10.885002136230469,6.189987182617216,4,0.025556281784549606,-2.109187691282348,244.8800048828125,1.3861659557626966,242.9199981689453,1.8725041110547096,243.8999938964844,0.025556281784549606 6665,2022-12-12,244.8600006103516,246.1000061035156,241.8500061035156,242.19000244140625,548000.0,0.010940893534654661,-1.5373203671228703,8.09085864891117,53.25691719576877,51.41561729120668,3.880600416902382,2.762518720871782,-17.90011138116816,3.8919133170628584,21.563831755990492,4.25,5.277779506102831,-2.4629989624023096,-13.787236422612608,8.86123849780796,-8.125117692507445,3.1991197677028254,-4.242999267578142,53.33334502589643,-0.533666044257977,5.662118730105141,12,5.285003662109347,-10.899993896484403,-29.337501525878935,-13.534996032714872,11.560012817382841,0,0.029812966730218937,-1.8031988234212704,242.2100067138672,-2.109187691282348,244.8800048828125,1.3861659557626966,242.9199981689453,0.029812966730218937 6666,2022-12-13,254.5399932861328,262.23001098632807,251.75,256.79000854492193,771300.0,0.0395327642393708,-1.6768859605531798,-0.8427029220315472,58.490870732671254,50.23142007303072,-4.044032516665993,-7.06799364900499,-27.292184748841407,-5.93673645246264,20.856074420913252,17.370010375976477,3.707249213186742,7.082494354248041,-4.528404249532969,18.69339295802905,1.2770450523575505,12.887943656138532,-13.739990234375,65.0612708395729,7.804584935357269,5.805449301890501,12,-3.314987182617216,-15.709991455078153,-39.017494201660156,-23.214988708496094,6.250015258789119,1,-0.010096614022224504,-1.5373203671228703,244.8600006103516,-1.8031988234212704,242.2100067138672,-2.109187691282348,244.8800048828125,-0.010096614022224504 6667,2022-12-14,256.10000610351557,263.19000244140625,252.75,255.83999633789062,619000.0,0.0061287532746538975,-2.2422355539128165,-0.11555911214792003,57.551225506695594,50.04875804490061,-5.947283946379741,-8.937376422187867,-28.709141384106204,-7.601918076711456,19.88058194651711,10.44000244140625,3.2839150670815513,8.54800720214837,-3.322163765634741,20.418178169931508,2.612921718256814,14.483092686039925,-14.442802734374936,68.3340932060561,13.785998173602465,5.935085483891568,12,-4.395004272460881,-13.52500152587885,-40.57750701904291,-24.77500152587885,1.5,2,-0.007809449247695777,-1.6768859605531798,254.5399932861328,-1.5373203671228703,244.8600006103516,-1.8031988234212704,242.2100067138672,-0.007809449247695777 6668,2022-12-15,248.02999877929688,253.5399932861328,245.75,250.7700042724609,573200.0,-0.03151115631350976,-1.1342438437082605,-10.53808685446229,51.16791308920757,50.070581791985845,0.3434793020863083,-1.3201859340060764,-20.607212115162156,0.38150927181533234,18.558492656341173,10.350006103515568,3.3203762663711416,0.7224998474121094,-10.88055798336734,12.325557678191558,-5.079029067977615,6.524028762801834,-5.080827465820306,32.29118322746228,-18.45271276436565,5.801528915389723,12,3.6750030517578125,-5.3899993896484375,-30.56749725341797,-16.704994201660156,12.000000000000057,3,0.01874770761347322,-2.2422355539128165,256.10000610351557,-1.6768859605531798,254.5399932861328,-1.5373203671228703,244.8600006103516,0.01874770761347322 6669,2022-12-16,242.7899932861328,246.8600006103516,238.58999633789062,246.3000030517578,1274900.0,-0.021126498887042877,2.5723522898046034,1.2810228937066108,50.75779189113645,50.406058200725674,3.7957426888348493,4.037844162146143,-15.34361276492345,5.322039032951523,18.106523677335247,9.44000244140625,1.1387541955352845,-4.461005401611317,-16.144244567227418,7.222233764004812,-10.302624984419367,1.3806141811967336,20.400009155273438,17.073154090160813,-34.13932485089132,5.841619582808063,12,8.100006103515625,7.7750091552734375,-25.327491760253906,-14.299995422363281,23.789993286132756,4,0.036533673632599406,-1.1342438437082605,248.02999877929688,-2.2422355539128165,256.10000610351557,-1.6768859605531798,254.5399932861328,0.036533673632599406 6670,2022-12-19,235.3999938964844,241.3800048828125,234.22999572753903,241.3800048828125,590100.0,-0.03043782525641059,1.39130301653969,1.7037020936217488,46.50820396944575,50.97863526534155,10.06688303786342,11.35141325254537,-7.566331497751719,12.186440449758464,17.56170779000015,8.559997558593778,-0.6446453761669204,-11.433004760742165,-24.190917405683564,1.324907884199206,-17.81196108321285,-5.054048438271479,27.298008422851552,4.040047989302182,-48.18186511069526,6.378956322470691,12,13.310005187988253,13.310005187988253,-10.377494812011747,-6.909996032714872,31.27001953125003,0,0.05522515011498541,2.5723522898046034,242.7899932861328,-1.1342438437082605,248.02999877929688,-2.2422355539128165,256.10000610351557,0.05522515011498541 6671,2022-12-20,236.67999267578125,238.4199981689453,232.47000122070312,233.1000061035156,432500.0,0.005437548056435926,-1.4586782852134657,-0.5986588620740764,35.90398825780959,50.34895215105918,8.554634520846037,10.23381687657968,-8.139923214913921,10.341595996931261,17.109541752816053,5.9499969482421875,-1.7603165269486851,-9.923005676269526,-23.25535897683841,3.4093476242993574,-16.589182326553953,-3.2568290259850983,24.879289379882835,13.70439872326856,-31.329334398332257,6.666176650284439,12,11.150009155273438,11.150009155273438,-8.077491760253878,-8.189994812011719,24.880004882812443,1,0.08340384216165786,1.39130301653969,235.3999938964844,2.5723522898046034,242.7899932861328,-1.1342438437082605,248.02999877929688,0.08340384216165786 6672,2022-12-21,241.88999938964844,243.05999755859372,235.41000366210938,237.69000244140625,456400.0,0.022012873394855026,1.339450076410693,1.1731879054462906,35.801295382969826,48.66930276696886,3.557239269815142,5.117651130261919,-12.285368642188132,4.587792327360745,17.014966163903765,7.649993896484347,-2.063625750417259,-4.605998992919922,-18.05910166046749,8.847103674627647,-11.332550326693706,2.1205523408538625,17.923925815917983,44.70812395036945,6.101406123233936,6.726551333773786,12,5.94000244140625,5.94000244140625,-13.287498474121065,-13.400001525878906,24.469985961914062,2,0.07813472736765936,-1.4586782852134657,236.67999267578125,1.39130301653969,235.3999938964844,2.5723522898046034,242.7899932861328,0.07813472736765936 6673,2022-12-22,237.2100067138672,237.82000732421875,231.33999633789062,237.3699951171875,392000.0,-0.01934760712551198,11.226287984568657,-0.038092504659383616,34.79210288239227,47.13670098978856,7.861552354094414,9.517724735037689,-6.625472930759884,8.740910982873515,16.445274923205893,10.550003051757812,-1.6173735397432836,-8.79849166870116,-22.873064311454527,5.276080974052206,-15.835777990077844,-1.761205347324477,20.963283052607437,37.822221391990446,4.868166605015425,7.03728632137668,12,10.05499267578125,10.05499267578125,-7.367500305175781,-8.720008850097656,37.18000793457031,3,0.08595758531487108,1.339450076410693,241.88999938964844,-1.4586782852134657,236.67999267578125,1.39130301653969,235.3999938964844,0.08595758531487108 6674,2022-12-23,237.5500030517578,238.08999633789062,233.22000122070312,235.3600006103516,208900.0,0.0014333136388329226,1.9786002930443953,-13.688507391511505,39.71979949258516,45.63257680054594,7.589093535853635,8.93570124841753,-6.081337073832998,7.7742270429966425,15.853727513577892,4.8699951171875,-1.0976250293900307,-8.013995361328114,-22.583992794141068,6.556002071484841,-15.29899407773459,-0.7289966449216365,18.476623240430115,52.98639988959525,21.428124630205076,7.284998716406475,12,9.714996337890625,9.714996337890625,-7.334995269775391,-9.060005187988281,44.94999694824219,4,0.09463268970213878,11.226287984568657,237.2100067138672,1.339450076410693,241.88999938964844,-1.4586782852134657,236.67999267578125,0.09463268970213878 6675,2022-12-27,236.8600006103516,238.0200042724609,233.3500061035156,237.6000061035156,220300.0,-0.0029046618924095657,4.911383236598086,-0.33790167498116624,43.28245032813669,43.94275231115321,7.850522995978935,9.739945545845416,-4.417686425242181,7.659672061402006,15.692453318639515,4.6699981689453125,-1.4286419479338122,-8.45949783325193,-23.45683309702312,6.537837430519261,-15.95816546513754,-0.9608302013663206,17.191695285492557,47.09900765803687,13.022606556956234,7.4986676318856,12,10.404998779296847,10.404998779296847,-4.749996185302763,-8.37000274658206,38.37001037597648,1,0.12547490452305232,1.9786002930443953,237.5500030517578,11.226287984568657,237.2100067138672,1.339450076410693,241.88999938964844,0.12547490452305232 6676,2022-12-28,234.38999938964844,239.7400054931641,233.1199951171875,236.92999267578125,355400.0,-0.010428106114744318,-1.606302358202959,3.4323978802815183,42.085733474982256,42.22436430762951,8.003293517627384,12.351773619054,-1.2595877346757334,9.41674991254854,15.980351491552383,6.620010375976591,-1.4871760804477958,-10.61749877929688,-26.270889366119718,5.035891807525985,-18.444194072708314,-2.790803485885448,17.844760541559424,26.02391411333692,-10.202736611036109,7.82669529341143,12,8.049995422363281,12.875,1.4050102233886719,-5.900001525878906,38.03999328613281,2,0.13771924622271925,4.911383236598086,236.8600006103516,1.9786002930443953,237.5500030517578,11.226287984568657,237.2100067138672,0.13771924622271925 6677,2022-12-29,243.55999755859372,244.27999877929688,235.55999755859372,236.33999633789062,329200.0,0.039122821762122895,1.0138562432383924,-2.8425276791560674,48.91979771492786,41.97457371048732,-3.5007060508192467,2.4621413601470294,-9.786770271531594,-0.37489896904574493,15.276653217578007,9.889999389648438,-1.8581341172244663,-0.9105003356933992,-15.946339977397855,14.125339306011057,-8.428420156545627,6.607419485158829,7.00318128514877,94.43584942148661,54.81988580197854,7.517919820852226,12,-4.459999084472628,3.705001831054716,-6.752490997314425,-15.06999969482419,33.52999877929685,3,0.07390376162107515,-1.606302358202959,234.38999938964844,4.911383236598086,236.8600006103516,1.9786002930443953,237.5500030517578,0.07390376162107515 6678,2022-12-30,241.58999633789062,241.8000030517578,238.27999877929688,239.7100067138672,320700.0,-0.008088361144892753,2.060869219082749,0.2603863304943265,49.48674645530047,41.83334643983887,-2.8388195915766516,3.1757323011963763,-7.094615054074325,1.0102923329544637,14.131088162992068,5.279998779296847,-3.5169805825186984,-1.9795021057128963,-15.25171652268017,11.292712311254348,-8.615609314196519,4.656605102770726,7.43532790538373,75.89604338088715,31.741304389134818,6.636107208483625,12,-3.779998779296875,5.6750030517578125,-0.7199897766113281,-13.099998474121094,30.769989013671875,4,0.1025290342694003,1.0138562432383924,243.55999755859372,-1.606302358202959,234.38999938964844,4.911383236598086,236.8600006103516,0.1025290342694003 6679,2023-01-03,238.63999938964844,248.1300048828125,235.6999969482422,245.2700042724609,485100.0,-0.012210757866465194,1.012955755711232,-3.526617805806473,44.87644154049883,41.65203950328922,-0.602797016734911,4.95420114852169,-3.3232182748842547,3.225129973545677,13.140441989283635,12.430007934570312,-5.447910015453232,-4.024499511718744,-15.911494459763588,7.8624954363261,-9.967996985741166,1.9189979623036777,-7.3000030517578125,36.775487548998875,-5.961351275531797,5.943497474022428,1,1.095001220703125,8.625,2.2300071716308594,-11.829994201660156,32.780014038085994,1,0.1498073053562865,2.060869219082749,241.58999633789062,1.0138562432383924,243.55999755859372,-1.606302358202959,234.38999938964844,0.1498073053562865 6680,2023-01-04,242.94000244140625,246.67999267578125,239.47000122070312,242.38999938964844,487900.0,0.01801878588147665,-1.256648558295027,-0.08295665862684844,39.51555846952087,42.053325082368254,-4.158034105483495,0.1624075018747817,-6.852265612528981,-1.6797635293812903,12.747418473815564,8.039993286132812,-6.340875668929272,0.593003082275402,-10.880909565870809,12.066915730421613,-5.143953241797703,6.329959406348507,-11.264205932617188,65.4230575299686,24.45631291717376,5.736956324073103,1,-3.2050018310546875,4.3249969482421875,-2.069995880126953,-16.12999725341797,24.100006103515682,2,0.16283854927570052,1.012955755711232,238.63999938964844,2.060869219082749,241.58999633789062,1.0138562432383924,243.55999755859372,0.16283854927570052 6681,2023-01-05,231.6499938964844,240.41000366210938,230.94000244140625,239.32000732421875,561000.0,-0.04647241471747676,-1.0836094688462068,-13.945401581356586,31.20675993486458,41.542821143689885,7.088909036247429,11.054385509335106,5.031505956149857,8.862828396232572,12.56035376477913,12.0,-7.162068644806936,-10.084505462646462,-22.480189756251747,2.3111788309588235,-16.28234760944909,-3.8866633158438333,16.480010986328097,4.130258023512367,-31.996026575003278,6.197842146802637,1,7.885009765624972,15.415008544921847,9.220012664794893,-4.839988708496122,41.1100158691406,3,0.18812872107960388,-1.256648558295027,242.94000244140625,1.012955755711232,238.63999938964844,2.060869219082749,241.58999633789062,0.18812872107960388 6682,2023-01-06,239.41000366210938,241.1300048828125,230.0,234.77999877929688,364000.0,0.03349885590367263,1.7583630189307133,-0.6036501665134845,43.34260707900107,42.492877165535305,-1.1844397491025234,3.1810258284472184,-2.142902520209475,0.36435732301001167,12.49431647047239,11.1300048828125,-6.877040190201171,-2.148995971679682,-14.573365641193448,10.275373697834084,-8.36118080643655,4.063188863077187,8.37620117187501,51.90292955204988,14.659853074466845,6.212184834756876,1,-0.345001220703125,7.18499755859375,0.8825035095214844,-12.599998474121094,34.86999511718756,4,0.1379223445494555,-1.0836094688462068,231.6499938964844,-1.256648558295027,242.94000244140625,1.012955755711232,238.63999938964844,0.1379223445494555 6683,2023-01-09,247.9900054931641,253.5500030517578,241.3999938964844,241.97000122070312,425600.0,0.03583810910075447,-2.393848337414428,1.3002155342877544,53.81904443426398,44.05945993683295,-9.023395435627151,-5.432566780139695,-9.982330164866283,-8.869557509366103,12.456021821073515,14.139999389648438,-5.655177514179684,6.275505828857462,-6.399199385710517,18.95021104342544,-0.06184677842651354,12.612858436141437,-17.99000549316409,76.39067160044927,35.08448284916365,6.3373526072839885,1,-6.215003967285185,-1.395004272460966,-8.424999237060575,-21.18000030517581,29.90998840332034,0,0.11734340175063473,1.7583630189307133,239.41000366210938,-1.0836094688462068,231.6499938964844,-1.256648558295027,242.94000244140625,0.11734340175063473 6684,2023-01-10,248.3999938964844,249.9900054931641,244.80999755859372,247.6100006103516,307700.0,0.001653245672159187,1.6095649533590621,0.13122802748607765,60.638296809639776,45.98788732366663,-8.64117014651518,-5.644432551087249,-9.577551282041526,-9.878155865230099,12.693026135832353,5.180007934570369,-4.74538281232077,6.375994873046892,-6.647168556523667,19.39915830261745,-0.13558684173838742,12.887576587832172,-18.399993896484403,78.13159877748295,30.785001162281112,6.511581714785287,1,-6.624992370605497,-1.8049926757812784,-7.289989471435575,-21.249992370605497,24.839996337890597,1,0.09645729486234589,-2.393848337414428,247.9900054931641,1.7583630189307133,239.41000366210938,-1.0836094688462068,231.6499938964844,0.09645729486234589 6685,2023-01-11,252.16000366210938,252.75,247.1699981689453,249.8999938964844,390100.0,0.015136915692485431,2.2441848086442753,2.8607961678867,62.17364487685936,48.21987747943075,-11.178138636143245,-9.306660561554565,-12.60447273320733,-14.219232364042398,12.85631104642338,5.5800018310546875,-3.2086859003713357,9.771004486083996,-3.9759141347300897,23.517923106898053,2.897545175676953,16.64446379649104,-21.689003601074205,94.0976679001123,40.74011070063119,6.873459310407032,1,-10.385002136230469,-5.56500244140625,-11.049999237060547,-25.01000213623047,18.600006103515625,2,0.07638011376075804,1.6095649533590621,248.3999938964844,-2.393848337414428,247.9900054931641,1.7583630189307133,239.41000366210938,0.07638011376075804 6686,2023-01-12,251.97000122070312,253.33999633789062,248.8000030517578,252.41000366210938,376000.0,-0.0007534995187454818,2.9478412016028446,-0.19469050448309633,58.60655705668031,49.296184072958795,-9.199601031127486,-9.82268145671793,-11.677179505766503,-14.485411810614721,11.769472870532526,4.5399932861328125,-2.0834313220967715,9.709501647949224,-3.600274057385718,23.019277353284167,3.0546137952817674,16.36438950061668,-21.037421099853503,93.29086358255587,37.23480349478587,6.654887852667469,1,-10.194999694824219,-5.375,-10.859996795654297,-24.81999969482422,13.839996337890568,3,0.05980873616386906,2.2441848086442753,252.16000366210938,1.6095649533590621,248.3999938964844,-2.393848337414428,247.9900054931641,0.05980873616386906 6687,2023-01-13,254.1000061035156,254.25,248.5500030517578,249.0,319400.0,0.00845340664560612,1.1111123669799432,-11.590858648911018,65.07765742140475,51.02850751363706,-10.81454045241503,-12.764654293270922,-12.968044671391652,-16.92237525176168,10.587335716583027,5.6999969482421875,-1.047264571559424,11.93950653076169,-0.9560666646128482,24.83507972613623,5.491719933074421,18.38729312844896,-22.715077524047814,98.83273287750917,38.79843199607235,6.44778659768727,1,-11.975006103515597,-7.505004882812472,-12.990001678466768,-26.95000457763669,12.679992675781335,4,0.07343566790198208,2.9478412016028446,251.97000122070312,2.2441848086442753,252.16000366210938,1.6095649533590621,248.3999938964844,0.07343566790198208 6688,2023-01-17,252.67999267578125,257.45001220703125,252.3300018310547,254.05999755859372,469000.0,-0.00558840375295333,-3.923118681866866,-0.2705888688762922,63.25098831924393,53.07012382238651,-8.555700214354403,-11.57170027028289,-10.392481440370261,-15.766405299601331,10.282695776543358,5.1200103759765625,0.3537738768618226,10.28699340820313,-3.207899818684041,23.781886635090302,3.539546794759559,17.034440021646702,-20.380461239492178,62.26254744222439,1.2815153625567817,6.747446613443583,1,-8.954986572265625,-6.084991455078125,-11.569988250732422,-25.529991149902344,42.07000732421875,1,0.08548364227329652,1.1111123669799432,254.1000061035156,2.9478412016028446,251.97000122070312,2.2441848086442753,252.16000366210938,0.08548364227329652 6689,2023-01-18,251.66000366210938,258.8599853515625,251.16000366210938,255.63999938964844,505000.0,-0.0040366829319195,-2.092364777291961,2.884044670499838,62.88749186503925,55.66700531077745,-6.140318878574391,-10.385595236193495,-8.289111044899983,-15.036635530423439,10.77567750227437,7.699981689453125,0.6842914598414609,8.823503875732428,-5.294931942043604,22.94193969350846,1.764285966844426,15.88272178462043,-17.851443379575784,38.40898559615724,-23.323063418869268,7.059217908888013,1,-7.230010986328125,-5.06500244140625,-10.549999237060547,-24.51000213623047,39.67999267578125,2,0.10426762239742349,-3.923118681866866,252.67999267578125,1.1111123669799432,254.1000061035156,2.9478412016028446,251.97000122070312,0.10426762239742349 6690,2023-01-19,248.3999938964844,252.6699981689453,248.22000122070312,249.3699951171875,334100.0,-0.012954024152371901,-5.69179229480737,0.24371916130243543,62.03400235867548,59.09225446897865,-2.262261294229262,-6.431466407917611,-4.020904869379336,-12.19652642400925,11.572652819009084,4.4499969482421875,1.0813179299487672,4.91349411010745,-8.958244968669447,18.785233188884376,-2.0223754292809986,11.8493636494959,-12.587319608428487,1.6916630097148526,-61.89043254964504,6.93586953938846,1,-3.9700012207031534,-1.8049926757812784,-7.289989471435575,-21.249992370605497,47.27999877929685,3,0.09999998771434004,-2.092364777291961,251.66000366210938,-3.923118681866866,252.67999267578125,1.1111123669799432,254.1000061035156,0.09999998771434004 6691,2023-01-20,256.42001342773443,257.3699951171875,248.0,248.08999633789062,384100.0,0.032286713882095475,-1.2021114840634446,-8.58763567720654,61.26884215165295,61.084058365939974,-7.151170833591124,-13.59374504858664,-11.159887349217627,-20.38809738550782,12.7350240697907,9.3699951171875,2.3242040257425742,11.946512603759828,-2.6749082659317764,26.567933473451433,4.635802168914012,19.257223038605645,-18.763554254597977,77.53245658405044,17.11565803401244,7.310710434845808,1,-6.290023803710994,-9.825012207031307,-14.36750793457037,-29.270011901855526,47.18997192382807,4,0.05592385768255159,-5.69179229480737,248.3999938964844,-2.092364777291961,251.66000366210938,-3.923118681866866,252.67999267578125,0.05592385768255159 6692,2023-01-23,260.79000854492193,262.45999145507807,255.17999267578125,256.44000244140625,385400.0,0.01704233245592235,-1.119351270672567,0.5222085449043475,66.1453037820516,62.453642737916375,-9.12954721355888,-17.365539391884965,-14.812336242058251,-24.855677827506497,13.690990524697828,7.279998779296818,3.8050122272232443,15.371507263183645,-0.8971366580738618,31.64015118444115,7.237185302554906,23.505829223812384,-21.43726727751138,88.4510103941336,28.753284036074433,8.13432196062875,1,-7.155014038086051,-14.195007324218807,-15.762504577636804,-32.560005187988395,38.41000366210932,0,0.01924916158284118,-1.2021114840634446,256.42001342773443,-5.69179229480737,248.3999938964844,-2.092364777291961,251.66000366210938,0.01924916158284118 6693,2023-01-24,257.60000610351557,261.989990234375,256.41000366210943,260.5,227200.0,-0.01223207307367713,-1.1136317660318709,-0.6666643281582185,65.87938718513438,63.03598611297134,-4.9539729731468185,-13.248925479264187,-10.830347671337705,-21.76092596555327,15.109263504291162,5.579986572265568,7.045332170060647,11.16200485229487,-5.491736654430156,27.81574635901987,2.8351340989323717,19.48887560565737,-15.936539817338257,66.39012293568287,3.636207258104122,8.326870753362503,1,-2.785011291503878,-11.370010375976534,-10.460002899169865,-28.890007019042912,49.89999389648443,1,0.03563661668584128,-1.119351270672567,260.79000854492193,-1.2021114840634446,256.42001342773443,-5.69179229480737,248.3999938964844,0.03563661668584128 6694,2023-01-25,260.02999877929693,260.3800048828125,249.7899932861328,252.8699951171875,317100.0,0.0094332011576308,1.6946539989206273,-2.46897197638563,64.7760524545179,63.32514251048895,-6.214255128522893,-14.660050297658813,-13.184280892943036,-24.24921503895132,16.224032635000654,10.590011596679688,9.010034557185605,12.467997741699264,-4.6868826670627755,29.622878150461304,3.890557537318216,21.045437946080284,-16.286879976229557,83.19506146784222,19.920424551641645,8.577440204381027,1,-4.800003051757898,-13.800003051757898,-12.85749816894537,-31.319999694824276,50.33999633789057,2,0.1335230603534019,-1.1136317660318709,257.60000610351557,-1.119351270672567,260.79000854492193,-1.2021114840634446,256.42001342773443,0.1335230603534019 6695,2023-01-26,266.57998657226557,267.69000244140625,261.57000732421875,263.3800048828125,556400.0,0.02518935439648251,1.2582951864551837,0.44692458837518406,82.89694387504632,66.02407437919628,-11.738039710227923,-19.889051285632036,-19.790721003435777,-30.791102706393275,17.62274896929511,7.660003662109318,9.774858148970537,17.53198623657221,-0.8262283945898616,35.89020086773431,8.352878920991145,26.711093552153244,-20.965180503997118,94.36254072368004,22.63137592760701,9.179107315581046,1,-8.734985351562443,-17.734985351562443,-15.852485656738224,-37.86998748779291,42.12002563476568,3,0.09288022737188117,1.6946539989206273,260.02999877929693,-1.1136317660318709,257.60000610351557,-1.119351270672567,260.79000854492193,0.09288022737188117 6696,2023-01-27,266.67001342773443,268.3599853515625,261.98001098632807,263.8699951171875,406700.0,0.00033771048091968403,1.0647292659440692,0.8750107288974841,80.00878840897542,67.6830889333708,-10.642786286316209,-18.379048087607742,-19.81287958588024,-30.842724794119363,18.94027465950005,6.379974365234432,10.11998019964227,16.00801239013677,-2.598396236858491,34.61442101713203,6.704808076639154,25.311216703634386,-18.40618379468944,90.89944724869238,15.971930681775575,9.303204313497623,1,-8.490020751953182,-17.490020751953182,-17.960014343261776,-37.960014343261776,34.63998413085932,4,0.108786056876651,1.2582951864551837,266.57998657226557,1.6946539989206273,260.02999877929693,-1.1136317660318709,257.60000610351557,0.108786056876651 6697,2023-01-30,261.5599975585937,265.73001098632807,261.010009765625,262.19000244140625,331800.0,-0.01916231901539056,-4.45671041490256,-0.22500027247661,66.1739848736321,68.00786632830282,-4.876056223163573,-12.4918378227635,-14.769056491273659,-25.66981930057065,19.826133123611196,5.660003662109432,9.965031992041276,9.997996520996026,-8.901017511937141,28.897010553929164,0.5484895045294707,19.44750353746261,-10.482706124956252,63.38184868895116,-10.891294409881588,9.449507016466574,1,-3.380004882812443,-12.380004882812443,-13.729995727539006,-32.84999847412104,41.07000732421881,0,0.1607661270280787,1.0647292659440692,266.67001342773443,1.2582951864551837,266.57998657226557,1.6946539989206273,260.02999877929693,0.1607661270280787 6698,2023-01-31,266.3599853515625,266.8699951171875,260.85000610351557,261.79998779296875,410400.0,0.01835138338343789,1.1576955470724202,-7.238035264482974,69.37847347759671,68.72908650747587,-8.416557862901982,-16.17001756732779,-19.539238339182702,-30.514247897947314,20.795708156402977,6.019989013671932,10.324258854434731,13.559484863281256,-5.828152643614374,32.94712237017691,3.8656661098334553,23.253303616729085,-12.86311676941554,89.22993616285252,14.806850450205772,9.693818753447824,1,-8.17999267578125,-17.17999267578125,-18.529983520507812,-37.649986267089844,33.860015869140625,1,0.12329189315776512,-4.45671041490256,261.5599975585937,1.0647292659440692,266.67001342773443,1.2582951864551837,266.57998657226557,0.12329189315776512 6699,2023-02-01,274.3900146484375,276.45999145507807,263.83999633789057,265.45999145507807,490300.0,0.030147280892347084,-1.0739492511039535,1.958339468083695,71.96204031497984,69.83220183595412,-14.397290985515838,-22.54006117271132,-27.155396225080665,-38.624067082147604,21.486061771358674,12.6199951171875,10.363213863535691,19.802013397216797,-0.651355746051081,40.255382540484675,9.575328825582858,30.028697968850736,-18.81230971857235,86.73940583529522,14.193442244218502,10.226684571633935,2,-12.160018920898438,-21.160018920898466,-27.125015258789062,-45.680015563964844,21.639984130859375,2,0.12066760298834023,1.1576955470724202,266.3599853515625,-4.45671041490256,261.5599975585937,1.0647292659440692,266.67001342773443,0.12066760298834023 6700,2023-02-02,282.5,284.7900085449219,277.04000854492193,278.5,560600.0,0.029556415753515752,-1.2398899247643023,0.44792716809229466,76.0806147098433,71.47795434241972,-19.178310685116855,-29.022341278731915,-34.74358010994678,-46.83008414466559,22.40650769159029,10.399993896484375,10.90647686856758,25.93399887084962,2.7538322270510776,49.114165514648164,14.34391554895035,37.52408219274889,-23.581129226100757,90.43438466421746,19.665160717294583,11.590083321899273,2,-15.209999084472656,-25.104995727539062,-35.23500061035156,-53.790000915527344,20.25,3,0.0986548499723452,-1.0739492511039535,274.3900146484375,1.1576955470724202,266.3599853515625,-4.45671041490256,261.5599975585937,0.0986548499723452 6701,2023-02-03,275.23001098632807,279.82000732421875,273.22000122070307,276.1099853515625,376400.0,-0.02573447438467935,-1.6938833977939731,-0.21999359130860796,66.59336445641637,71.5277388617936,-10.012442184675251,-19.310082781561277,-26.945559214619294,-39.74121074526681,24.239905328523104,9.279998779296932,11.493831823666795,16.4850090026855,-4.961853360475345,37.93187136584635,5.76157782110505,27.208440184265925,-11.65433541364473,60.06684802145649,-6.857067115369794,10.723431181580427,2,-7.940010070800724,-17.83500671386713,-27.96501159667963,-46.52001190185541,33.06997680664068,4,0.12160738249712821,-1.2398899247643023,282.5,-1.0739492511039535,274.3900146484375,1.1576955470724202,266.3599853515625,0.12160738249712821 6702,2023-02-06,272.42999267578125,274.82000732421875,270.22000122070307,271.45999145507807,245900.0,-0.010173375717686173,-1.6666843581101451,-1.1023062250736886,65.18061888945175,71.45009794005107,-6.020805653856883,-14.661135610915153,-23.72781288930298,-36.93828433542177,26.127022608916427,5.010009765625,12.45029960991576,12.033991241455055,-8.195057055449013,32.26303953835915,1.919467093002993,22.14851538990709,-5.035737168094954,48.3708662963087,-18.35191611877371,10.114524148452043,2,-5.139991760253906,-15.034988403320312,-27.577495574951172,-39.614990234375,36.529998779296875,0,0.10600890378902794,-1.6938833977939731,275.23001098632807,-1.2398899247643023,282.5,-1.0739492511039535,274.3900146484375,0.10600890378902794 6703,2023-02-07,277.08999633789057,278.45001220703125,269.3599853515625,270.85000610351557,318700.0,0.017105325358413026,1.0290188758931902,6.432971527449678,68.51067781037789,71.8650563129244,-8.521545409848613,-17.949542902258145,-28.001783604810015,-41.54015058663225,27.034818747119715,9.09002685546875,13.130008396675521,15.23899536132808,-5.414581535117861,35.89257225777405,4.912206913105081,25.56578380955105,7.700012207031307,63.24578653731283,-6.76692136861076,10.326788448222981,2,-4.269989013671818,-19.69499206542963,-33.9074974060058,-42.31499481201166,36.98999023437506,1,0.09217225046904187,-1.6666843581101451,272.42999267578125,-1.6938833977939731,275.23001098632807,-1.2398899247643023,282.5,0.09217225046904187 6704,2023-02-08,272.3599853515625,277.72000122070307,271.1300048828125,276.54000854492193,324300.0,-0.017070305853121304,1.0152867668674903,-0.6698765601158196,67.0752347211075,70.10708862915344,-2.0770145336480823,-11.944893975431285,-22.915979792983705,-36.69029902592618,27.991673316651543,6.589996337890568,13.06154755484414,9.310984802246082,-10.83069095008375,29.452660554575914,-0.7598530739188618,19.381822678410998,12.121422729492167,19.44261497475332,-56.7662488361479,10.070837876164916,2,0.46002197265625,-14.964981079101562,-29.822486877441406,-37.584983825683594,38.730010986328125,2,0.10229114909511727,1.0290188758931902,277.08999633789057,-1.6666843581101451,272.42999267578125,-1.6938833977939731,275.23001098632807,0.10229114909511727 6705,2023-02-09,271.42001342773443,278.989990234375,269.39999389648443,276.17999267578125,527900.0,-0.0034512115376080787,-1.179540087183006,1.1387446977827131,61.8896606976467,68.09385221678356,-0.4227396921361901,-10.000772661490032,-21.472605993558034,-35.62339923426623,28.667342619966735,9.589996337890568,13.296624221032971,7.408012390136776,-12.38018153624995,27.1962063165235,-2.486084573056587,17.302109353330138,12.758966198730377,19.694299701827507,-54.019496355775416,9.89409696319336,2,1.3999938964843182,-14.025009155273494,-27.920013427734432,-36.645011901855526,42.17999267578119,3,0.09067122590101429,1.0152867668674903,272.3599853515625,1.0290188758931902,277.08999633789057,-1.6666843581101451,272.42999267578125,0.09067122590101429 6706,2023-02-10,267.04000854492193,269.07998657226557,264.92999267578125,267.6300048828125,256900.0,-0.016137368897370163,1.3782474488234868,0.12394935085749875,54.95323929273158,66.84710270779462,4.487138969389491,-4.673484910813215,-16.59360990417383,-31.151664529518712,29.091722975552724,6.490020751953182,13.439082129042333,2.274507141113361,-16.714540968180245,21.263555250406995,-7.22001691353347,11.769031195760164,16.84259119604485,15.00722784870612,-54.494308398072334,9.494524054646812,2,5.779998779296818,-9.645004272460994,-23.540008544921932,-32.265007019043026,47.38000488281244,4,0.13372524832387,-1.179540087183006,271.42001342773443,1.0152867668674903,272.3599853515625,1.0290188758931902,277.08999633789057,0.13372524832387 6707,2023-02-13,272.760009765625,273.010009765625,267.60000610351557,268.72000122070307,375600.0,0.021420015869048514,1.3832570395316417,-6.847514612321659,61.55135457161238,65.97742282935192,0.5843895463561921,-9.406103470692074,-22.17855720903384,-36.71253168602419,29.577659237108765,5.970001220703068,12.149474704963097,7.0615081787109375,-11.551013585860858,25.67402994328276,-2.2447527035749886,16.367769060996864,10.364485692734377,55.6900316462565,-13.618280361891863,9.306260882285907,2,1.55499267578125,-15.365005493164062,-29.460006713867188,-37.985008239746094,36.3699951171875,0,0.13029761238783588,1.3782474488234868,267.04000854492193,-1.179540087183006,271.42001342773443,1.0152867668674903,272.3599853515625,0.13029761238783588 6708,2023-02-14,274.27999877929693,276.3699951171875,269.239990234375,271.66000366210943,409800.0,0.0055726241356934825,1.0970640241987228,0.648512271213062,61.0106592190785,64.76060270758511,0.3419614912300517,-9.7234283304727,-23.714228172960702,-38.00018139191417,29.902652276126606,7.1300048828125,11.359301407651685,7.501496887207111,-10.424408197094692,25.427401971508914,-1.4614556549437907,16.464449429358012,8.11671656775934,66.50076619537371,-1.0075511034851132,8.962952542150902,2,0.5800018310546307,-11.184997558593807,-31.449996948242244,-39.504997253418026,40.36999511718744,1,0.12644010802875538,1.3832570395316417,272.760009765625,1.3782474488234868,267.04000854492193,-1.179540087183006,271.42001342773443,0.12644010802875538 6709,2023-02-15,277.89999389648443,278.17001342773443,270.01998901367193,271.98001098632807,365400.0,0.013198173885440312,1.5232187904497814,2.259539672925543,59.16154253490411,62.88070579925852,-3.0483497888760667,-11.886206738747262,-27.21564123256593,-41.31045931112419,30.172650443553955,8.1500244140625,11.946843433749677,9.809492492675815,-7.27880814337334,26.897793128724942,1.2653421746512663,18.353642810700364,3.7980525437208144,92.24753536870752,26.973823594858956,8.544150318024567,2,-5.524993896484432,-13.09999084472662,-33.714992523193416,-43.124992370605526,37.80001831054682,2,0.13019069258870863,1.0970640241987228,274.27999877929693,1.3832570395316417,272.760009765625,1.3782474488234868,267.04000854492193,0.13019069258870863 6710,2023-02-16,273.239990234375,276.1099853515625,269.58999633789057,271.51998901367193,425400.0,-0.01676863535249029,-1.3369192485438213,0.2905415854752253,54.950999398847415,61.587109681750874,0.17878746483933128,-5.554624623133293,-22.24858784361632,-36.3247739630271,30.88212032667077,8.309997558593864,11.871912855186793,3.9074890136718636,-10.565698296878224,18.38067632422195,-3.3291046416031804,11.144082668946908,7.787334055253268,62.76423363889253,0.7017666853692006,7.236593655275038,2,-1.279998779296875,-7.259986877441406,-29.054988861083984,-38.464988708496094,43.70001220703125,3,0.1385229375504271,1.5232187904497814,277.89999389648443,1.0970640241987228,274.27999877929693,1.3832570395316417,272.760009765625,0.1385229375504271 6711,2023-02-17,270.760009765625,271.25,267.57998657226557,270.760009765625,358800.0,-0.009076198790018863,6.489972595914416,0.0,57.21909638808115,60.70249607048746,2.188121763968354,-2.050367439148829,-19.31028216248461,-33.53310060239369,31.083488332338238,5.660003662109432,10.871887286925642,0.710508728027321,-12.428594275830847,13.849611731885489,-5.859042773901763,7.280060229956405,9.623421259449401,30.028471473773603,-30.550705428285138,6.569551501929089,2,1.199981689453125,-4.3650054931640625,-26.575008392333984,-35.985008239746094,46.949981689453125,4,0.15822128376702937,-1.3369192485438213,273.239990234375,1.5232187904497814,277.89999389648443,1.0970640241987228,274.27999877929693,0.15822128376702937 6712,2023-02-21,265.8099975585937,268.44000244140625,263.77999877929693,266.8800048828125,506900.0,-0.018281917670619596,1.2243441273725493,-100.0,49.569447444015225,58.59791491866939,6.817240051466229,3.4730793906059603,-13.918421619430717,-28.262685942883536,30.658556027553008,6.980010986328068,8.520661219306021,-4.49050292968758,-17.064463540369616,8.083457680994456,-10.77748323502857,1.79647737565341,13.955295932508989,14.106995919682285,-41.07804376850217,6.28698030534101,2,5.574996948242244,0.5850067138672443,-21.624996185302678,-31.034996032714787,54.26000976562506,1,0.18287504727291282,6.489972595914416,270.760009765625,-1.3369192485438213,273.239990234375,1.5232187904497814,277.89999389648443,0.18287504727291282 6713,2023-02-22,266.77999877929693,269.79998779296875,265.8699951171875,267.3099975585937,537600.0,0.0036492277552104824,-2.3446659307837154,0.4953225714447365,43.30221766926367,55.95646857957563,4.728186452951775,3.4004244027268555,-14.489379591447857,-28.977159561483973,30.259155313105147,3.989990234375057,7.1895924805888285,-3.9795013427734034,-15.198602228263155,7.239599542716348,-9.58905178551828,1.6300490999714725,12.026177029097425,20.84778975764105,-29.09227969427528,5.609550442744871,2,4.604995727539006,-0.38499450683599434,-22.41999816894537,-32.004997253418026,59.26000976562494,2,0.1587450569656501,1.2243441273725493,265.8099975585937,6.489972595914416,270.760009765625,-1.3369192485438213,273.239990234375,0.1587450569656501 6714,2023-02-23,294.75,299.95001220703125,289.6099853515625,291.5,1282600.0,0.10484294680517725,-1.9416739017190485,-6.13208959521062,57.98878487709776,55.52303793284796,-22.050651569099784,-23.01506756452858,-41.64102110790779,-56.45198784927345,31.59644009372833,33.17001342773432,6.804072859224732,22.25449981689451,7.759331632366525,36.74966800142249,15.006915724630517,29.5020839091585,-30.970001220703068,85.6234164318999,39.11996804194902,7.247584092264,2,-12.884994506835938,-20.774993896484375,-49.589996337890625,-59.974998474121094,38.04998779296875,3,0.06751482237993,-2.3446659307837154,266.77999877929693,1.2243441273725493,265.8099975585937,6.489972595914416,270.760009765625,0.06751482237993 6715,2023-02-24,291.3399963378906,293.80999755859375,288.2200012207031,289.7799987792969,987600.0,-0.011569138802746015,-1.388891062508966,0.4799992487980769,61.06303110269855,56.20190368951097,-17.34148615366746,-18.609094552373676,-37.520839771872545,-52.46852465948848,32.29750248459802,6.529998779296875,5.640116298302246,17.606495666503918,1.142877990375041,34.070113342632794,9.374686828439451,25.838304504568384,-26.83659729003898,76.19570729122631,30.110508225484892,8.231808838064447,2,-9.474990844726562,-17.364990234375,-45.82749938964844,-56.56499481201172,38.05999755859375,4,0.08361370280546154,-1.9416739017190485,294.75,-2.3446659307837154,266.77999877929693,1.2243441273725493,265.8099975585937,0.08361370280546154 6716,2023-02-27,295.67999267578125,297.489990234375,292.2799987792969,294.6499938964844,697200.0,0.014896671903768421,1.2408594811348617,0.6602566610587268,65.63551286787342,56.6556990557622,-19.212014725653148,-21.7810258425784,-41.39764781413075,-56.30411681904309,33.047401394810194,6.149993896484375,5.0306513547692475,20.495993041992165,1.705359470189478,39.28662661379485,11.100676256090821,29.891309827893508,-30.467661364745993,88.19458682319468,40.6470706062903,9.395316785901342,2,-13.814987182617188,-21.704986572265625,-50.16749572753906,-60.904991149902344,33.08001708984375,0,0.0719020910858077,-1.388891062508966,291.3399963378906,-1.9416739017190485,294.75,-2.3446659307837154,266.77999877929693,0.0719020910858077 6717,2023-02-28,303.6099853515625,307.260009765625,294.70001220703125,294.70001220703125,1008200.0,0.026819510525612822,-1.819312102259883,8.65046961571509,67.08322668689118,57.33042877440805,-24.9270857555793,-27.825860578348113,-48.81304661740563,-63.76213993211047,34.14532125280036,12.55999755859375,5.309797028944104,26.323486328125,4.747765419493533,47.89920723675644,15.535625873809295,37.111346782440705,-37.70290042260734,91.18138892903173,43.73509978107075,10.787860454315721,2,-18.089981079101562,-25.084983825683594,-55.24748992919922,-68.08998107910156,19.69000244140625,1,0.0464411804084397,1.2408594811348617,295.67999267578125,-1.388891062508966,291.3399963378906,-1.9416739017190485,294.75,0.0464411804084397 6718,2023-03-01,299.20001220703125,303.8699951171875,298.6099853515625,302.45001220703125,557500.0,-0.014525125513987214,-1.374693450166708,-0.3647597975078949,67.36096525651368,58.24147574347578,-18.56251300178525,-21.955097380158747,-43.668953803314395,-58.91110861336668,35.199875437650206,5.260009765625,6.492207439354104,20.271511840820324,-2.7528264091657775,43.295850090806425,8.759342715827302,31.783680965813346,-31.638810284609292,57.66809904744809,6.403608815647068,11.512169124993044,3,-13.680007934570312,-20.675010681152344,-49.08501434326175,-59.8900146484375,22.879974365234375,2,0.06975265463139935,-1.819312102259883,303.6099853515625,1.2408594811348617,295.67999267578125,-1.388891062508966,291.3399963378906,0.06975265463139935 6719,2023-03-02,307.5,309.20001220703125,297.989990234375,298.1099853515625,557500.0,0.027740599780542663,-1.3281446082470307,-2.8892352764423075,71.30877097994792,60.05900591915361,-24.83371466990633,-29.141483268306388,-50.95431250247407,-66.69158937912937,35.61468944709392,11.21002197265625,7.050722265009938,26.916000366210938,0.7224298272589067,53.10957090516297,13.819215096734922,40.01278563568695,-38.35084576384992,91.8969908636412,35.125561092034275,13.09678526947602,3,-21.009994506835938,-28.00499725341797,-56.97750473022464,-64.92499542236328,14.339996337890625,3,0.060292710715193154,-1.374693450166708,299.20001220703125,-1.819312102259883,303.6099853515625,1.2408594811348617,295.67999267578125,0.060292710715193154 6720,2023-03-03,310.3699951171875,312.6600036621094,307.5400085449219,308.8299865722656,635100.0,0.009333317454268242,-1.48545587875825,0.16400491400491402,76.05533467148334,62.15192128397608,-24.454596914990987,-31.427791762558513,-52.5171712606425,-68.79769218481232,35.54939688464251,5.160003662109375,7.766235687030019,28.392495727539085,-1.0002622120142632,57.785253667092434,13.696116757762411,43.08887469731576,-38.81778940278457,88.76345438536593,25.605807178985245,14.69637896977668,3,-22.149993896484375,-23.614990234375,-59.639999389648466,-67.72999572753906,11.040008544921875,4,0.07226856019800576,-1.3281446082470307,307.5,-1.374693450166708,299.20001220703125,-1.819312102259883,303.6099853515625,0.07226856019800576 6721,2023-03-06,308.70001220703125,312.1600036621094,308.1700134277344,310.8599853515625,599900.0,-0.005380619700450451,-1.4782773523390704,-1.402572181598399,72.71810446668249,64.72399428649467,-18.815509636216575,-28.587446812226005,-49.57377151832952,-66.21903451094408,36.06578932059451,3.989990234375,8.494526088795169,25.04901275634768,-6.461184704421328,56.559210217116686,9.293914025963147,40.80411148673221,-33.85918265681181,77.9510393143397,13.276709775594838,15.755098730384507,3,-19.435012817382812,-21.94500732421875,-55.355010986328125,-59.855010986328125,7.78997802734375,0,0.06705533161939292,-1.48545587875825,310.3699951171875,-1.3281446082470307,307.5,-1.374693450166708,299.20001220703125,0.06705533161939292 6722,2023-03-07,301.30999755859375,309.25,300.510009765625,308.739990234375,870000.0,-0.023939145954686047,1.0686337534761097,3.439854191980559,65.90562422444455,67.23548390373698,-6.548942970578651,-19.94549511941466,-41.13791734246223,-57.81390108149793,36.65059218434088,8.739990234375,9.847203692524431,16.214997863769554,-15.773375257891132,48.20337098543024,0.2208113029391825,32.209184424599925,-23.443634079423134,22.631249388920903,-40.084835615312656,15.99418656083035,3,-0.8699951171875,-14.55499267578125,-47.6300048828125,-52.1300048828125,18.540008544921875,1,0.09110222836762394,-1.4782773523390704,308.70001220703125,-1.48545587875825,310.3699951171875,-1.3281446082470307,307.5,0.09110222836762394 6723,2023-03-08,302.6300048828125,304.5299987792969,299.9700012207031,301.260009765625,516300.0,0.0043808945435408475,-1.3088523880896827,-0.1843871423525256,64.95707344120123,68.00973818863737,-2.513118685473785,-20.294513683598552,-41.224310358705225,-58.12667486312134,36.97303396056345,4.55999755859375,11.461692807745521,16.25800476074221,-16.41662018369982,48.93262970518421,-0.07930771147880478,32.595317232963225,-21.980150189006793,31.629246089613837,-26.221454690757703,16.337312472221004,3,-2.19000244140625,-15.875,-48.95001220703125,-53.45001220703125,14.839996337890625,2,0.06830116834634525,1.0686337534761097,301.30999755859375,-1.4782773523390704,308.70001220703125,-1.48545587875825,310.3699951171875,0.06830116834634525 6724,2023-03-09,300.2200012207031,306.45001220703125,299.8299865722656,304.9700012207031,542400.0,-0.007963531782126498,-1.3942099686548055,-3.467165641985209,66.77445098115854,68.64434039735515,0.8430596751129542,-16.538212901043437,-37.59422316215995,-54.772623891020714,37.35191078452246,6.620025634765625,14.267911448093798,12.455000305175759,-20.07957838394111,44.98957899429263,-3.8122890393826765,28.722289649734194,-17.009334609433097,3.0398607087299663,-51.95080666184168,16.267289344558442,3,2.25,-12.0,-46.540008544921875,-51.040008544921875,19.959991455078125,3,0.07281322118006517,-1.3088523880896827,302.6300048828125,1.0686337534761097,301.30999755859375,-1.4782773523390704,308.70001220703125,0.07281322118006517 6725,2023-03-10,296.0299987792969,301.489990234375,292.9700012207031,300.0199890136719,495500.0,-0.013956440025213457,1.458873886965942,0.8399979440789473,65.3841451972793,68.61641065617802,6.446187131745489,-10.972526003842859,-32.18542565705002,-49.61407559524872,37.68160086104842,8.519989013671875,17.67299662335938,7.0344985961913835,-24.750099973204726,38.81909716558749,-8.8578006885067,22.926797880889467,-10.463385203959717,15.945790355874037,-40.459088191742765,15.892299284698067,3,6.785003662109375,-7.80999755859375,-38.30000305175781,-42.80000305175784,25.350006103515625,4,0.08718710152695097,-1.3942099686548055,300.2200012207031,-1.3088523880896827,302.6300048828125,1.0686337534761097,301.30999755859375,0.08718710152695097 6726,2023-03-13,302.75,305.1199951171875,290.92999267578125,293.1000061035156,798100.0,0.022700406203471246,-1.0285891912526586,-2.418550755675213,72.01431380522722,69.16430922488203,0.9326062096850478,-15.68418966023404,-37.503788194302444,-55.45377936256148,38.79186197607721,14.19000244140625,18.121764005344062,11.969000244140602,-18.61176712837414,42.549767616655345,-3.321383442116769,27.259383930397973,-15.015915217721044,64.51966483983276,2.6501945680118553,15.290383686257382,3,-0.9550018310546875,-14.529998779296875,-40.40749740600586,-45.35499572753906,21.6300048828125,0,0.06163502448260738,1.458873886965942,296.0299987792969,-1.3942099686548055,300.2200012207031,-1.3088523880896827,302.6300048828125,0.06163502448260738 6727,2023-03-14,308.29998779296875,309.8800048828125,302.760009765625,304.7300109863281,684500.0,0.018331916739781073,1.115894054750169,0.3699460170582301,73.46293653906046,69.84230603405389,-4.338367724603984,-19.43134872696544,-41.854368884892494,-60.1644905587284,39.72374467142741,7.1300048828125,18.810909393236443,15.741989135742188,-14.558697644361814,46.04267591584619,0.5916457456901867,30.89233252579419,-18.571829500303352,91.66218431639058,23.58739192313601,15.15034339005201,3,-6.5049896240234375,-20.079986572265625,-45.95748519897461,-50.90498352050781,15.1500244140625,1,0.026565043028500046,-1.0285891912526586,302.75,1.458873886965942,296.0299987792969,-1.3942099686548055,300.2200012207031,0.026565043028500046 6728,2023-03-15,308.9599914550781,309.6499938964844,301.8399963378906,305.0,895800.0,0.0021407839385079175,1.9250947245700962,1.1092485104418666,61.615172890670955,68.76523957968979,-3.875918923577842,-18.298155630873566,-41.21905822427618,-59.92878999040147,40.38068504156951,7.80999755859375,18.841197484790655,14.667993164062523,-15.194605113617229,44.530591441742274,-0.26330597477732454,29.59929230290237,-18.029998779296875,95.14505100216763,28.080100126056806,14.931299138839874,3,-7.1649932861328125,-20.739990234375,-46.617488861083984,-51.56498718261719,14.610015869140625,2,0.03524732958837129,1.115894054750169,308.29998779296875,-1.0285891912526586,302.75,1.458873886965942,296.0299987792969,0.03524732958837129 6729,2023-03-16,314.0799865722656,315.45001220703125,307.32000732421875,307.92999267578125,634300.0,0.01657170914937689,-1.2062534420432383,1.5530321128844569,68.08206945084811,67.87932122184142,-8.900353825100638,-21.68021585830013,-44.86243588395291,-64.05545575507506,41.05388043644604,8.1300048828125,18.23427183943778,17.978988647460938,-12.085318793841338,48.04329608876321,2.9468349268097995,33.011142368112075,-21.411593017578127,94.41262421092459,27.325237434976188,15.032153720651124,3,-10.889984130859375,-24.464981079101562,-48.97248077392578,-56.68498229980469,8.8900146484375,3,0.010793475526519991,1.9250947245700962,308.9599914550781,1.115894054750169,308.29998779296875,-1.0285891912526586,302.75,0.010793475526519991 6730,2023-03-17,311.0899963378906,316.4800109863281,310.489990234375,314.0799865722656,1048700.0,-0.0095198368638717,-1.859196783638509,-0.4861777563851273,62.522362468647906,66.74646099983758,-6.478806585228085,-16.55815167795072,-40.538750645710024,-60.1375587513632,41.85573088055822,5.990020751953125,17.88880596947638,13.096498107910179,-15.644671764804627,41.837667980624985,-1.2740868284471958,27.467083044267554,-16.143440917968746,78.9040673751199,13.88817297071003,14.370584936357398,3,-7.3849945068359375,-20.959991455078125,-45.98249053955078,-53.69499206542969,1.610015869140625,4,0.02921982848981597,-1.2062534420432383,314.0799865722656,1.9250947245700962,308.9599914550781,1.115894054750169,308.29998779296875,0.02921982848981597 6731,2023-03-20,313.6000061035156,313.9700012207031,308.9800109863281,312.239990234375,583500.0,0.008068436128363166,3.7523578393617485,-0.4548562913366539,58.90218213640623,65.96830076783333,-9.186740910561639,-16.542267750160818,-41.2944345681783,-61.72630301047252,42.95375644545508,4.989990234375,16.40470384011411,13.464508056640625,-13.028380548675955,39.957396661957205,0.21806375398233513,26.710952359298915,-16.069436015625,80.32785518339712,17.85247582409933,13.2464443026583,3,-9.895004272460938,-23.470001220703125,-48.49250030517578,-56.20500183105469,-2.360015869140625,0,0.024808669093994817,-1.859196783638509,311.0899963378906,-1.2062534420432383,314.0799865722656,1.9250947245700962,308.9599914550781,0.024808669093994817 6732,2023-03-21,314.4200134277344,316.57000732421875,309.3599853515625,315.9599914550781,514000.0,0.0026148192227650746,4.224635117204777,-1.1323235723101088,64.48972239573499,65.91637287389263,-8.88598070002331,-14.265195187678955,-40.564583676499296,-61.665690859381414,44.77853300596627,7.21002197265625,14.200436393237396,11.854014587402332,-9.869405519212137,33.5774346940168,0.9923045340950694,22.715724640709595,-14.615510432031272,85.40398986477388,21.398484142271514,10.861710053307236,3,-10.670013427734375,-24.245010375976562,-49.31250762939453,-57.02500915527344,0.579986572265625,1,0.03167734568323621,3.7523578393617485,313.6000061035156,-1.859196783638509,311.0899963378906,-1.2062534420432383,314.0799865722656,0.03167734568323621 6733,2023-03-22,309.1300048828125,318.510009765625,309.0899963378906,314.4200134277344,435100.0,-0.016824655934752464,-2.5083681413917542,3.4351194958582694,51.646136700970935,64.2354490649829,-2.8798286916663756,-5.944532572217497,-34.030833980214084,-55.4954878371139,46.607110779473956,9.420013427734375,12.357396971286448,4.446505737304676,-9.427592693103179,18.32060416771253,-2.49054347789928,11.383554952508632,-6.978331281117221,16.175131042833687,-42.47220751473989,6.937049215203929,3,-4.410003662109375,-17.985000610351562,-43.275001525878906,-51.73500061035156,4.790008544921875,2,0.04632357615899263,4.224635117204777,314.4200134277344,3.7523578393617485,313.6000061035156,-1.859196783638509,311.0899963378906,0.04632357615899263 6734,2023-03-23,314.6499938964844,316.4599914550781,310.25,312.80999755859375,287500.0,0.017856529377549224,1.2747257046721032,-0.3478248328458605,54.10275927799253,62.981961740617706,-6.858957690445038,-10.432081264954263,-38.23051301344299,-60.067423061889286,46.40743191515381,7.329986572265625,11.722120421262673,8.971495056152321,-4.756589940536458,22.6995800528411,2.10745255780796,15.835537554496682,-9.88098650856034,59.496155681297815,4.465873531597424,6.8640424983443795,3,-9.92999267578125,-23.504989624023438,-45.67249298095703,-57.25498962402344,-0.47998046875,3,0.028349002386025557,-2.5083681413917542,309.1300048828125,4.224635117204777,314.4200134277344,3.7523578393617485,313.6000061035156,0.028349002386025557 6735,2023-03-24,315.70001220703125,316.3999938964844,311.67999267578125,315.20001220703125,357000.0,0.00333709941495286,3.9685181020912976,0.2717396712719553,56.79083691759668,61.290464308658755,-5.3924304575454585,-10.080360619345413,-38.042013005546266,-60.224072133315616,46.3904745174349,4.720001220703125,11.183406564739187,8.803512573242188,-3.8485441886287504,21.455569335113125,2.47748419230669,15.129540954177685,-8.732444438675088,70.5141876334944,17.623834964478924,6.326028380935479,3,-5.5250091552734375,-24.555007934570312,-47.112510681152344,-58.30500793457031,-6.8800048828125,4,0.023028155630555824,1.2747257046721032,314.6499938964844,-2.5083681413917542,309.1300048828125,4.224635117204777,314.4200134277344,0.023028155630555824 6736,2023-03-27,316.94000244140625,317.70001220703125,313.44000244140625,315.80999755859375,632800.0,0.0039277484524196105,2.2150720899166245,2.260009765625,67.21744859951323,60.59652120426462,-4.925901853984442,-10.16721769638059,-37.9974152781416,-60.55872418326123,46.21561678701619,4.260009765625,10.75979784444064,8.980502319335926,-3.269667054336992,21.230671693008844,2.8554176324994387,15.105587006172414,-8.1256439534871,83.33327933911072,25.515900806426515,6.125084686836463,3,-6.7649993896484375,-25.794998168945312,-47.97000503540039,-59.54499816894531,-8.95001220703125,0,-0.013377895506133997,3.9685181020912976,315.70001220703125,1.2747257046721032,314.6499938964844,-2.5083681413917542,309.1300048828125,-0.013377895506133997 6737,2023-03-28,317.7099914550781,318.1199951171875,314.42999267578125,315.7900085449219,576400.0,0.002429447238406768,1.6934420386705873,1.6990925785891757,66.81532984373011,61.17431642127119,-4.716722669823525,-10.357755426386177,-37.5160504987669,-60.37904949558367,45.587303467123945,3.69000244140625,10.86368915984832,9.045491027832043,-3.761003047544989,21.851985103209074,2.642243990143527,15.448738065520558,-7.344328762726036,91.50724872438649,29.122394801261386,6.403247037688527,3,-4.79498291015625,-26.564987182617188,-48.532493591308594,-60.31498718261719,-14.75,1,-0.02036448772376087,2.2150720899166245,316.94000244140625,3.9685181020912976,315.70001220703125,1.2747257046721032,314.6499938964844,-0.02036448772376087 6738,2023-03-29,320.07000732421875,321.2099914550781,317.57000732421875,320.0,360500.0,0.007428207902219208,2.097891018648382,0.03646247258161935,72.15896664052562,61.62730499790203,-5.962020150988337,-11.6725335279952,-38.52571049898381,-61.609718590335945,45.00463341717497,3.639984130859375,9.880632504557354,10.362007141113281,-2.597533911387359,23.32154819361392,3.8822366148629612,16.8417776673636,-8.40124910014299,89.59867682806284,18.89300121982545,6.47977052625031,3,-4.975006103515625,-26.530014038085938,-51.18000793457031,-62.67500305175781,-18.3900146484375,2,-0.015840307458371172,1.6934420386705873,317.7099914550781,2.2150720899166245,316.94000244140625,3.9685181020912976,315.70001220703125,-0.015840307458371172 6739,2023-03-30,326.0400085449219,327.54998779296875,323.1300048828125,324.0400085449219,453900.0,0.01865217322488988,-1.314122741144327,28.568439407149086,82.22031892404092,63.81596682627903,-11.238978239421442,-17.056861073307118,-43.01526017685842,-66.44586668719785,44.30652389341304,7.47998046875,8.366424607790009,15.405007934570335,0.5908345514894222,30.21918131765125,7.99792124302985,22.81209462611082,-12.653828339265715,90.48532002122963,12.321947698056618,7.407086691540461,3,-7.7750091552734375,-18.155014038085938,-57.15000915527344,-68.64500427246094,-31.71002197265625,3,-0.0371733370124655,2.097891018648382,320.07000732421875,1.6934420386705873,317.7099914550781,2.2150720899166245,316.94000244140625,-0.0371733370124655 6740,2023-03-31,332.79998779296875,333.8900146484375,326.95001220703125,327.54998779296875,726600.0,0.020733588120721347,-1.151955032363072,2.625,82.2355688017411,66.40856534464957,-16.31079224054656,-23.241906891582516,-48.080616691239356,-72.05071208359129,43.554885111899935,7.850006103515625,8.705690883896807,21.043487548828125,3.222772623206538,38.86420247444971,12.133130086017331,29.95384501163892,-16.58104606985006,94.66979850948954,14.17001806607297,8.910357462810795,3,-11.309982299804688,-21.744979858398438,-54.879981994628906,-67.82498168945312,-39.149993896484375,4,-0.055979492333466885,-1.314122741144327,326.0400085449219,2.097891018648382,320.07000732421875,1.6934420386705873,317.7099914550781,-0.055979492333466885 6741,2023-04-03,329.3999938964844,330.9200134277344,327.0799865722656,329.989990234375,456300.0,-0.010216328188688117,2.1346611362305845,-0.11238025483630952,73.72920620647761,67.4351746569543,-11.660054335384984,-19.195786356303984,-43.249117594324275,-67.62306219131187,42.76262683665368,5.720001220703125,8.11094435300231,16.608494567871105,-2.7986187196156607,36.01560785535787,6.904937924127751,26.31205121161446,-9.646837588301935,76.92694921792913,-2.0715992183843213,9.703556643743374,4,-7.9099884033203125,-16.989990234375,-51.47998809814453,-64.42498779296875,-33.589996337890625,0,-0.06247719172312127,-1.151955032363072,332.79998779296875,-1.314122741144327,326.0400085449219,2.097891018648382,320.07000732421875,-0.06247719172312127 6742,2023-04-04,328.760009765625,332.8299865722656,327.2099914550781,330.7200012207031,423200.0,-0.0019428783931929594,-1.2213296181705235,3.3220400351730204,72.27726239846066,69.72752195667539,-9.802906333732267,-17.279819009839343,-41.29642995613489,-66.06383382400901,43.11591617776525,5.6199951171875,8.226453754728709,14.596009826660179,-5.269403138973473,34.46142279229383,4.6633033438433245,24.528716309477034,-6.179481789391559,68.56616065852117,-8.043383044960592,9.932706482816833,4,-6.69000244140625,-16.350006103515625,-50.840003967285156,-63.785003662109375,-32.75,1,-0.06317684302922688,2.1346611362305845,329.3999938964844,-1.151955032363072,332.79998779296875,-1.314122741144327,326.0400085449219,-0.06317684302922688 6743,2023-04-05,323.29998779296875,328.5400085449219,322.4200134277344,327.2699890136719,422000.0,-0.016607926178578536,-1.1361426083436745,2.025519657454262,60.294776096516784,70.4155238254003,-2.3708085789558027,-10.742635631445694,-34.45724625884566,-59.659083581105506,43.227203851435114,6.339996337890625,8.421366305648803,8.102488708496082,-11.383459404465327,27.588436821457492,-1.6404853479846224,17.845462764976787,10.59002685546875,7.671964006821888,-63.93089599436282,9.742974056480715,4,-0.514984130859375,-10.889984130859375,-41.27748489379883,-54.66998291015625,-25.80999755859375,2,-0.06291369349174158,-1.2213296181705235,328.760009765625,2.1346611362305845,329.3999938964844,-1.151955032363072,332.79998779296875,-0.06291369349174158 6744,2023-04-06,322.0799865722656,322.6400146484375,319.05999755859375,320.82000732421875,421800.0,-0.0037735888239017745,2.008372975676057,-0.31737502786553823,62.77608432811675,71.0805513154581,0.015615550196230288,-8.22254347023636,-31.922162419312542,-57.86852224963519,43.01314816605865,4.239990234375,8.244996080993928,5.789488220214821,-12.5794533567298,24.158429797159442,-3.3949825682574897,14.973959008687132,11.580628051757799,20.364029221113285,-48.23680495299514,9.184470788472318,4,1.58502197265625,-9.66998291015625,-40.0574836730957,-53.449981689453125,-23.1199951171875,3,-0.06333828473352598,-1.1361426083436745,323.29998779296875,-1.2213296181705235,328.760009765625,2.1346611362305845,329.3999938964844,-0.06333828473352598 6745,2023-04-10,321.8399963378906,321.9200134277344,317.8900146484375,318.6400146484375,407000.0,-0.0007451261934312559,1.3987974677795842,2.539709836025868,60.11290158265966,70.29115720247437,1.3613117121645928,-6.271324266612737,-30.55392210849209,-57.15768087495337,43.69235520173771,4.189971923828125,9.380389698680517,4.258998107910145,-11.567274890727901,20.08527110654819,-3.6541383914088783,12.172134607229168,11.236593603515587,26.439016817382388,-38.998044165141,7.913136499319029,4,2.32000732421875,-9.42999267578125,-38.84749221801758,-52.239990234375,-22.69000244140625,0,-0.0854772870949918,2.008372975676057,322.0799865722656,-1.1361426083436745,323.29998779296875,-1.2213296181705235,328.760009765625,-0.0854772870949918 6746,2023-04-11,321.4100036621094,322.6700134277344,319.8699951171875,320.5799865722656,336900.0,-0.0013360448691088767,-1.4889051649305556,0.25938182477087846,58.661703176855326,69.38519868393271,2.7849189126276883,-4.607944842158815,-28.98031611490751,-56.192924067711544,44.18750774072051,2.800018310546875,10.028951962374208,2.8960052490234602,-11.372324370679337,17.164334868726257,-4.23815956082791,10.03017005887483,10.755391761718727,23.56088104863008,-37.72496924611133,7.134164809851392,4,4.32000732421875,-9.0,-33.92250061035156,-50.08000183105469,-19.70001220703125,1,-0.08636946407806412,1.3987974677795842,321.8399963378906,2.008372975676057,322.0799865722656,-1.1361426083436745,323.29998779296875,-0.08636946407806412 6747,2023-04-12,316.489990234375,324.1499938964844,315.739990234375,323.7300109863281,388800.0,-0.015307592706127027,1.0816875342284669,-8.722736965953379,59.20458847812015,67.94582333255434,8.396676093705366,1.0088259324621731,-22.78554523761545,-50.79900959622876,44.13970234885276,8.410003662109375,10.373093320207033,-2.4335083007812273,-15.916024326387117,11.049007724824662,-9.1747663135842,4.307749712021746,14.818882342929669,5.859366618108819,-58.607358064047546,6.741258012802945,4,8.32501220703125,-4.079986572265625,-28.47998809814453,-45.15998840332031,-9.589996337890625,2,-0.06534169583204441,-1.4889051649305556,321.4100036621094,1.3987974677795842,321.8399963378906,2.008372975676057,322.0799865722656,-0.06534169583204441 6748,2023-04-13,319.8500061035156,320.94000244140625,317.5799865722656,317.5799865722656,395500.0,0.010616499645541344,-1.9603409335340933,-0.31353771059808383,56.87468429402091,65.12964170699655,5.5900217025288725,-1.574216968594385,-24.96021886984238,-53.64017719797266,44.22107396461982,4.45001220703125,10.209870563209392,0.38200683593748863,-12.259644907371069,13.023658579246046,-5.93881903571679,6.702832707591767,10.213355886354691,48.87055980317804,-15.554674197680356,6.32082587165428,4,4.964996337890625,-7.44000244140625,-26.25250244140625,-48.52000427246094,-14.290008544921875,3,-0.07453492538053941,1.0816875342284669,316.489990234375,-1.4889051649305556,321.4100036621094,1.3987974677795842,321.8399963378906,-0.07453492538053941 6749,2023-04-14,317.4700012207031,319.2799987792969,314.07000732421875,317.1199951171875,257500.0,-0.007441003087060305,1.6246800267509167,0.15418638416863842,52.26052271981429,61.799081031226905,7.405272143884588,1.1307556445410114,-21.656959876535552,-50.60619187146244,43.722376659988754,5.779998779296875,9.990022231500177,-2.1674987792968636,-14.59404641960765,10.259048861013923,-8.380772599452257,4.04577504085853,11.44749102872754,33.73014311188886,-28.68871331328166,6.213273820155397,4,5.9799957275390625,-5.05999755859375,-23.87249755859375,-46.13999938964844,-11.1199951171875,4,-0.06293511484393177,-1.9603409335340933,319.8500061035156,1.0816875342284669,316.489990234375,-1.4889051649305556,321.4100036621094,-0.06293511484393177 6750,2023-04-17,320.17999267578125,320.510009765625,316.8900146484375,318.2099914550781,279400.0,0.008536212696185208,1.7528109444077,5.6284767634492985,53.98817161970074,59.60563274380725,3.0361614535620447,-0.9099739407798779,-23.65462045177901,-52.63725027383731,43.18342242211959,3.6199951171875,9.370837222307728,0.08799285888670738,-11.669143719636168,11.845129437409582,-5.790575430374702,5.9665611481481164,7.252751081128224,60.615014789540446,0.8069227683527629,5.878568289261431,4,3.2700042724609375,-7.769989013671875,-24.834991455078125,-48.84999084472656,-21.3800048828125,0,-0.06627522551726328,1.6246800267509167,317.4700012207031,-1.9603409335340933,319.8500061035156,1.0816875342284669,316.489990234375,-0.06627522551726328 6751,2023-04-18,321.3800048828125,325.04998779296875,320.0299987792969,323.6099853515625,232400.0,0.003747930022118595,-1.036509724784272,-1.131969079670968,54.47017270488214,57.62706722229852,0.6469052786259226,-1.5781560883386874,-23.879301480431195,-53.104860292665705,43.020578393505666,5.019989013671875,7.6588808849001,0.8990051269531136,-10.461872277299449,12.259882531205676,-4.781433575173196,6.579443829079423,4.716465230827907,66.57568817539023,10.332126055747906,5.680438702126284,4,-0.0749969482421875,-8.970001220703125,-25.862503051757812,-50.05000305175781,-22.6300048828125,1,-0.06917048555784933,1.7528109444077,320.17999267578125,1.6246800267509167,317.4700012207031,-1.9603409335340933,319.8500061035156,-0.06917048555784933 6752,2023-04-19,324.3800048828125,324.7200012207031,317.69000244140625,318.739990234375,339700.0,0.009334743775033294,1.2246805798333125,-2.5291767024304797,55.16910207027607,57.05754788604955,-3.3969638123418804,-3.998736981909758,-25.758734054505908,-55.391487418132954,42.52904267795752,7.029998779296875,5.390172942490153,3.40100555419923,-7.7116890107394624,14.513700119137923,-2.155341728270116,8.957352836668576,0.66998291015625,93.89814114821897,40.14401419039824,5.5563472824693445,4,-4.82000732421875,-6.5149993896484375,-29.37250518798828,-53.05000305175781,-18.07000732421875,2,-0.06988720971233808,-1.036509724784272,321.3800048828125,1.7528109444077,320.17999267578125,1.6246800267509167,317.4700012207031,-0.06988720971233808 6753,2023-04-20,323.45001220703125,326.80999755859375,321.2699890136719,322.7699890136719,362700.0,-0.0028669852080347447,-2.010855233151169,0.12057117503192434,46.46658012385226,55.24538075224238,-2.730604423205648,-2.045808143050067,-23.846105706454182,-53.79307129999086,41.965055607884956,5.540008544921875,3.7759490358965877,1.7550125122070312,-7.891814204933837,11.4018392293479,-3.0684008463633745,6.578425870777437,-9.3800048828125,73.62646839008873,23.50575264803757,4.823413358570422,4,-3.010009765625,-5.5850067138671875,-28.44251251220703,-52.12001037597656,-4.050018310546875,3,-0.05116715933203819,1.2246805798333125,324.3800048828125,-1.036509724784272,321.3800048828125,1.7528109444077,320.17999267578125,-0.05116715933203819 6754,2023-04-21,323.57000732421875,325.6300048828125,322.19000244140625,323.4700012207031,283000.0,0.00037098504454746717,-1.5864644401867765,0.1470627832877081,34.62183028123755,52.41303949652882,-2.924561745749031,-1.542351349802857,-22.809325257742728,-53.228856256705285,41.37058997573996,3.44000244140625,2.1835701675634027,1.4290069580077898,-7.6547695237397875,10.512783439755367,-3.112881282865999,5.970895198881578,-9.24520019531252,67.33875185351538,21.909153539790303,4.541888240873793,4,-3.1300048828125,-2.964996337890625,-28.56250762939453,-52.24000549316406,5.589996337890625,4,-0.055660318811869613,-2.010855233151169,323.45001220703125,1.2246805798333125,324.3800048828125,-1.036509724784272,321.3800048828125,-0.055660318811869613 6755,2023-04-24,322.9700012207031,325.6499938964844,320.3699951171875,323.29998779296875,198400.0,-0.00185433164364468,1.0994036026525424,-3.2996643271284714,38.18451399590408,50.1377962542009,-2.399769047058953,-0.3897528648572006,-21.00536276467676,-51.86629679576242,40.62071569562477,5.279998779296875,1.5682628987884186,0.4655014038086165,-8.100090768503378,9.031093576120611,-3.817294682347381,4.748297489964614,-8.395490283203117,57.89475445382875,15.769853136630744,4.282796086155986,4,-2.529998779296875,-1.5349884033203125,-26.56749725341797,-50.2449951171875,0.6199951171875,0,-0.05145987260231688,-1.5864644401867765,323.57000732421875,-2.010855233151169,323.45001220703125,1.2246805798333125,324.3800048828125,-0.05145987260231688 6756,2023-04-25,312.70001220703125,320.239990234375,312.4700012207031,320.2300109863281,364700.0,-0.03179858493004073,1.0582868830260674,22.819106630907243,28.203059376693005,46.69318190959788,7.269212443358128,10.06219374300855,-9.484730306590336,-40.867849188866785,39.264494464282805,10.5,0.6369871828512146,-9.592488098144543,-18.9144482984575,-0.2705278978315846,-14.253468198300993,-4.931507997988092,14.1099853515625,1.6039821831778724,-35.64056397357175,4.660980100156477,4,6.9399871826171875,8.735000610351562,-15.782508850097656,-39.46000671386719,10.53997802734375,1,-0.04445162734710617,1.0994036026525424,322.9700012207031,-1.5864644401867765,323.57000732421875,-2.010855233151169,323.45001220703125,-0.04445162734710617 6757,2023-04-26,311.239990234375,315.0899963378906,310.0199890136719,312.70001220703125,424300.0,-0.004669081917686668,-1.5999874800463239,0.19389405170562082,31.638264774157093,43.88913529627968,8.835335376613386,11.607783640150842,-6.949645861849717,-38.89873401781665,37.67599413384914,5.07000732421875,-0.20736620184334242,-10.729010009765602,-21.109513192997667,-0.34850682653353715,-15.919261601381606,-5.538758418149598,15.283207397460956,7.266233471168265,-32.32614645488931,5.190251591616022,4,7.1750030517578125,10.250015258789062,-14.322486877441406,-37.99998474121094,13.760009765625,2,-0.040129773249798606,1.0582868830260674,312.70001220703125,1.0994036026525424,322.9700012207031,-1.5864644401867765,323.57000732421875,-0.040129773249798606 6758,2023-04-27,315.0,315.6099853515625,309.3699951171875,312.9599914550781,437500.0,0.012080741175944487,2.828239236868465,-1.3972450984490614,39.99437607658886,42.526230113699086,4.822097773802227,7.850990841551834,-9.617737340000417,-42.207403174084334,35.745599555227095,6.239990234375,-0.910695643052577,-6.7154998779296875,-17.529828206399372,4.0988284505399974,-12.122664042164502,-1.3083357136948734,10.863069287109397,34.58234216806039,-7.13486128236282,5.407164164234837,4,3.089996337890625,6.4900054931640625,-18.037498474121094,-41.714996337890625,11.019989013671875,3,-0.027587309337797628,-1.5999874800463239,311.239990234375,1.0582868830260674,312.70001220703125,1.0994036026525424,322.9700012207031,-0.027587309337797628 6759,2023-04-28,313.9200134277344,316.2300109863281,311.8999938964844,313.489990234375,493700.0,-0.0034285288008432113,-1.3988908895708114,0.21079480006582196,39.06684708701462,40.86830516562286,5.97376738580266,8.407477550414058,-7.552570145856862,-40.631948323815436,33.31598593902426,4.33001708984375,-1.3246132590952016,-7.189486694335926,-18.33667969841116,3.957706309739308,-12.763083196373543,-1.615890192298309,10.953471409179713,27.948517516678756,-15.052670366805124,5.573596502037611,4,4.16998291015625,7.709991455078125,-15.987510681152344,-39.665008544921875,11.66998291015625,4,0.017456613896366102,2.828239236868465,315.0,-1.5999874800463239,311.239990234375,1.0582868830260674,312.70001220703125,0.017456613896366102 6760,2023-05-01,314.1700134277344,315.2200012207031,310.57000732421875,312.2200012207031,407900.0,0.0007963812095641565,1.296300203451134,4.534667518274076,39.95562931852053,39.255578122693784,5.343527455520984,7.051751088474987,-6.643943381500435,-40.2610410069376,30.404384696489377,4.649993896484375,-1.8741053259121827,-6.007987976074219,-16.106135359451912,4.090159407303474,-11.057061667763094,-0.9589142843853438,9.773262025996132,44.15842195694409,-1.2480565777494448,5.04907369168885,5,3.91998291015625,7.459991455078125,-16.237510681152344,-34.21501159667969,-1.32000732421875,0,0.047712988489345465,-1.3988908895708114,313.9200134277344,2.828239236868465,315.0,-1.5999874800463239,311.239990234375,0.047712988489345465 6761,2023-05-02,308.82000732421875,314.45001220703125,307.4200134277344,314.1700134277344,646800.0,-0.017029015739422948,1.3790167252748389,-2.7435756987699147,39.484540395799335,37.51284904775193,9.749834422197466,11.363516679071836,-0.09364026331536479,-34.22887111545839,27.50423212579356,7.029998779296875,-2.19366522802261,-10.328994750976562,-20.66189416930672,0.0039046673535949594,-15.495444460141641,-5.162545041811484,14.248871309319156,15.890968041401385,-33.09205309940125,5.166449709165072,5,8.294998168945312,11.835006713867188,-8.160003662109375,-27.160003662109375,7.22998046875,1,0.04782717655389934,1.296300203451134,314.1700134277344,-1.3988908895708114,313.9200134277344,2.828239236868465,315.0,0.04782717655389934 6762,2023-05-03,307.989990234375,312.3399963378906,307.2699890136719,309.2799987792969,766200.0,-0.002687705039046695,-2.7142761326670914,0.241122817425232,32.52798416036728,35.96411616292026,8.951809656049704,11.12826502388225,2.111354597340437,-32.69894354750062,24.348452458547225,5.07000732421875,-2.8716723632558683,-10.120510864257824,-20.560658475847617,0.3196367473319697,-15.340584670052692,-4.9004370584629555,13.826979182698608,8.03570820362259,-39.26945963565734,5.220073805794884,5,8.470001220703125,12.590011596679688,-7.329986572265625,-25.149986267089844,17.540008544921875,2,0.04951459619968501,1.3790167252748389,308.82000732421875,1.296300203451134,314.1700134277344,-1.3988908895708114,313.9200134277344,0.04951459619968501 6763,2023-05-04,302.9599914550781,309.7699890136719,282.0,288.3699951171875,695900.0,-0.016331695635527388,-1.0321992431458245,-11.309999763431193,30.1721793988567,35.46971050932238,12.03527894644509,15.342952356437422,8.454960362409167,-27.02247357689373,22.912716192353532,27.769989013671875,-3.869111466932111,-14.133509826660145,-26.270063035250416,-1.9969566180698735,-20.20178643095528,-8.06523322236501,17.402279921655293,61.232792076665696,11.706072783807265,6.068276604295141,5,0.8650054931640625,4.985015869140625,-0.9299850463867188,-19.704986572265625,27.010009765625,3,0.07274890799628864,-2.7142761326670914,307.989990234375,1.3790167252748389,308.82000732421875,1.296300203451134,314.1700134277344,0.07274890799628864 6764,2023-05-05,301.67999267578125,304.9200134277344,297.0199890136719,303.1400146484375,714600.0,-0.004224976285314819,2.147407839704309,-0.10007007122164469,23.69172068284317,33.85940014120451,11.045152427491473,15.827771274584507,10.159081467755982,-25.054251375676245,22.028547693692886,7.9000244140625,-5.285923504224854,-14.393508911132812,-28.093749880376947,-0.6932679418886778,-21.24362939575485,-7.543388426510774,14.078806135744173,59.24139660632049,10.658029076973065,6.850120484622064,5,-0.55999755859375,6.2650146484375,2.6375045776367188,-17.074996948242188,31.550018310546875,4,0.08068150665877627,-1.0321992431458245,302.9599914550781,-2.7142761326670914,307.989990234375,1.3790167252748389,308.82000732421875,0.08068150665877627 6765,2023-05-08,294.3299865722656,300.8999938964844,291.04998779296875,300.25,518000.0,-0.02436358486462431,1.7285330853604413,4.054742694703399,17.259743492949042,32.64347615412185,15.539479687281812,22.14659074769679,17.966478096841115,-17.094087643718865,21.45631354106628,10.6300048828125,-6.537806253237818,-20.368014526367176,-36.868392920988015,-3.8676361317463375,-28.618203723677595,-12.117825329056757,17.377756381876736,37.99686266248606,-7.96729510834529,8.25018919731041,5,4.7850189208984375,13.615020751953125,18.745010375976562,-6.55499267578125,39.980010986328125,0,0.10620735634066913,2.147407839704309,301.67999267578125,-1.0321992431458245,302.9599914550781,-2.7142761326670914,307.989990234375,0.10620735634066913 6766,2023-05-09,293.6499938964844,297.8500061035156,292.3900146484375,294.260009765625,434000.0,-0.002310307161361158,-2.488841005040804,0.10304298741668257,10.59246649055865,30.30505412261091,14.788185916314944,21.755664093920984,18.96547766618363,-15.956258905664583,20.788181795482068,5.459991455078125,-7.567630752858122,-19.660006713867176,-38.31297902222178,-1.0070344055125702,-28.98649286804448,-10.333520559689873,14.492819903160921,38.39813876949972,-1.440617803044752,9.326486154177301,5,5.4650115966796875,13.764999389648438,22.622512817382812,-2.704986572265625,43.160003662109375,1,0.06538400342619965,1.7285330853604413,294.3299865722656,2.147407839704309,301.67999267578125,-1.0321992431458245,302.9599914550781,0.06538400342619965 6767,2023-05-10,295.80999755859375,298.55999755859375,292.0,296.29998779296875,403100.0,0.007355708179823006,1.61875639588714,0.8032417829806393,15.6389944837738,27.598900612298124,11.40904512457729,18.937885385792697,16.900511081799266,-17.66612710411391,20.80259714458591,6.55999755859375,-8.845130228346534,-16.46600341796875,-36.609897379304414,3.677890543366914,-26.53795039863661,-6.39405643730089,9.195678585094129,49.729935261388604,13.579951452503707,10.071946980667843,5,3.3050079345703125,11.604995727539062,21.14000701904297,-4.864990234375,38.55999755859375,2,0.0684222656482929,-2.488841005040804,293.6499938964844,1.7285330853604413,294.3299865722656,2.147407839704309,301.67999267578125,0.0684222656482929 6768,2023-05-11,296.010009765625,296.2300109863281,292.4700012207031,295.7300109863281,320300.0,0.0006761509370272201,9.44445386343407,-0.5714374688589935,15.806496071339865,25.01441716611204,9.199440646583184,17.77141464770375,16.941987936762587,-17.281415914990134,20.817791517067718,3.760009765625,-8.873345137817068,-15.073991394042991,-36.131495863511304,5.983513075425321,-25.602743628777148,-4.545239159308835,6.234985240820322,35.76072678787132,3.4090213072853714,10.528752234734169,5,2.5999908447265625,9.259994506835938,21.229995727539062,-5.06500244140625,35.29998779296875,3,0.09972632019114913,1.61875639588714,295.80999755859375,-2.488841005040804,293.6499938964844,1.7285330853604413,294.3299865722656,0.09972632019114913 6769,2023-05-12,297.489990234375,297.5899963378906,294.29998779296875,296.05999755859375,286200.0,0.004999764940117446,3.0368082078933574,5.107138964577657,19.062655857808025,22.692975670477313,5.7482586758657135,15.513203596451376,15.458098662093732,-18.078462798938972,21.372632325552722,3.290008544921875,-9.06735236885828,-12.595010375976585,-34.2637797680606,9.07375901610743,-23.429395072018565,-1.7606256799346056,2.325605371296888,65.38069493284587,34.76214961122534,10.834384696042001,5,0.735015869140625,6.915008544921875,20.107513427734375,-5.649986267089844,27.55999755859375,4,0.10918018102302884,9.44445386343407,296.010009765625,1.61875639588714,295.80999755859375,-2.488841005040804,293.6499938964844,0.10918018102302884 6770,2023-05-15,298.9599914550781,299.79998779296875,294.2099914550781,296.4100036621094,346700.0,0.004941346831686566,1.6430364769710262,1.783217380169875,28.783190657371293,21.50393681065198,2.1163817338898525,13.040536806041075,13.908666910835962,-18.73205195350556,21.667705111843468,5.589996337890625,-9.905787192094976,-10.064009094238259,-31.729584429600777,11.60156624112426,-20.896796761919518,0.7687785734430008,-16.959991455078125,89.23079932704722,52.672505140756485,10.832787667681258,5,-1.7899932861328125,5.44500732421875,19.0775146484375,-7.119987487792969,26.720001220703125,0,0.11463078843578112,3.0368082078933574,297.489990234375,9.44445386343407,296.010009765625,1.61875639588714,295.80999755859375,0.11463078843578112 6771,2023-05-16,299.1499938964844,300.45001220703125,297.1000061035156,298.2900085449219,248300.0,0.000635544711121705,-1.0679112350237359,0.3372507719189066,30.568964688502106,21.286267980444737,0.45867034338635904,11.699569607435308,13.693640875666915,-18.116687028179,21.440435020536466,3.350006103515625,-10.723562101966024,-8.762506103515648,-30.03642381005301,12.511411603021713,-19.3994649567843,1.8744527497530044,-16.79399414062499,84.61519014771208,42.51952648224807,10.636958853268673,5,-3.2649993896484375,5.2550048828125,19.135009765625,-7.309989929199219,20.3900146484375,1,0.11753302483528016,1.6430364769710262,298.9599914550781,3.0368082078933574,297.489990234375,9.44445386343407,296.010009765625,0.11753302483528016 6772,2023-05-17,301.7099914550781,302.6199951171875,298.7699890136719,300.4599914550781,391700.0,0.008557571822914944,1.5081413149366787,1.453513129879347,27.783338485916104,21.020841212340226,-3.448469853788879,7.751535489250557,11.376089895467544,-19.93144366259662,21.480060575799307,3.850006103515625,-11.660834134649008,-5.069007873535156,-25.023423815456397,14.885408068386084,-15.046215844495805,4.9082000974254925,-18.630231201171853,91.0344412874517,46.0060419696004,9.977207970960626,5,-3.7249908447265625,2.69500732421875,17.360015869140625,-4.3399810791015625,14.490020751953125,2,0.11633690330981872,-1.0679112350237359,299.1499938964844,1.6430364769710262,298.9599914550781,3.0368082078933574,297.489990234375,0.11633690330981872 6773,2023-05-18,306.8999938964844,308.239990234375,302.239990234375,303.0199890136719,346300.0,0.017201957470404095,-1.2058813629682819,3.10400390625,39.68251690037748,22.797596347621813,-8.963406206420132,1.3260622723008737,6.45128674554428,-24.263733596693555,20.94235129035536,6.529998779296875,-12.139185118266766,0.9484954833984602,-17.40330473238032,19.30029569917724,-8.22740462449093,10.12439559128785,-22.647819550781207,90.44906304719022,41.47314040495152,9.175900107889394,5,-7.2550048828125,-2.4949951171875,11.712509155273438,-9.529983520507812,16.420013427734375,3,0.0895079888139998,1.5081413149366787,301.7099914550781,-1.0679112350237359,299.1499938964844,1.6430364769710262,298.9599914550781,0.0895079888139998 6774,2023-05-19,305.55999755859375,308.79998779296875,305.3900146484375,307.75,319500.0,-0.004366231230172657,-1.6956647608019106,-0.5644329086046878,37.73851897243336,25.073015845342294,-7.839565595675651,1.3150353851774526,8.12407284320193,-22.070537870142118,20.342779851851322,3.40997314453125,-12.387245358945961,0.5089996337890739,-15.863436169229658,16.881435436807806,-7.677218267720264,8.695217535298411,-19.388797941796838,77.79307026993108,27.042532466202317,8.186217901509359,5,-5.160003662109375,-1.154998779296875,13.052505493164062,-8.189987182617188,18.75,4,0.08427150217875701,-1.2058813629682819,306.8999938964844,1.5081413149366787,301.7099914550781,-1.0679112350237359,299.1499938964844,0.08427150217875701 6775,2023-05-22,306.3500061035156,309.0799865722656,304.0799865722656,305.8800048828125,335400.0,0.002585444924839697,-1.4569796126478065,-0.21461219029569967,45.95744723359069,29.002458150123633,-7.537919478142442,-0.8263083835034877,7.817972398406198,-21.98307394494742,20.122058163328326,5.0,-12.102504405149375,2.130007934570301,-11.93790732140394,16.197923190544543,-4.903949693416791,9.163965562557394,-17.915927669101507,77.2121459140004,21.141157187770283,7.033957627987111,5,-5.8100128173828125,-1.94500732421875,11.579994201660156,-8.979995727539062,19.699981689453125,0,0.06104123165296893,-1.6956647608019106,305.55999755859375,-1.2058813629682819,306.8999938964844,1.5081413149366787,301.7099914550781,0.06104123165296893 6776,2023-05-23,298.79998779296875,306.44000244140625,298.6099853515625,305.05999755859375,327200.0,-0.024645073152032904,-1.3584336795661367,-13.319135121096032,37.67105228681104,31.450464572683323,0.9157510875615458,5.933157514681511,15.557505204282393,-13.55113900178003,21.466123406811892,7.83001708984375,-11.658071423373713,-4.725009155273426,-18.396800927794175,8.946782617247322,-11.560905041533829,2.1108867309869765,-7.888400382012435,1.8147317980302027,-57.84012777779527,6.835895886260388,5,1.975006103515625,5.605010986328125,19.13001251220703,0.0350189208984375,31.470001220703125,1,0.08995985937401385,-1.4569796126478065,306.3500061035156,-1.6956647608019106,305.55999755859375,-1.2058813629682819,306.8999938964844,0.08995985937401385 6777,2023-05-24,298.75,299.8399963378906,296.0299987792969,296.2900085449219,444100.0,-0.0001672951640259157,-1.557035914346281,-0.39296926796926795,43.48096881234766,34.52540598835086,1.59429234385766,5.269625802270298,15.621413939842512,-12.756990585477297,23.345999092339184,3.80999755859375,-10.090017760002013,-4.1504974365234375,-17.475104356259067,9.174109483212192,-10.812800896391252,2.511806023344377,-5.658204689686556,20.842940728026154,-37.017285847651436,6.662303459867807,5,2.894989013671875,5.654998779296875,18.107505798339844,0.0850067138671875,28.20001220703125,2,0.06958998676124484,-1.3584336795661367,298.79998779296875,-1.4569796126478065,306.3500061035156,-1.6956647608019106,305.55999755859375,0.06958998676124484 6778,2023-05-25,306.30999755859375,309.260009765625,299.3500061035156,301.2799987792969,487900.0,0.025305431158472835,-1.2294761196950297,2.0447220533687305,56.0020793409407,38.629786375365605,-4.862328512680278,-3.135546547691092,8.142195029677055,-19.4898563356428,24.867435834515955,10.510009765625,-7.94318016589142,3.8440002441406023,-8.337006387092742,16.025006875373947,-2.24650307147607,9.934503559757275,-11.29961929684606,77.70211823648681,19.189735266587242,6.090503315616661,5,-4.5749969482421875,-1.904998779296875,12.402503967285156,-7.4749908447265625,17.610015869140625,3,0.03228759990618868,-1.557035914346281,298.75,-1.3584336795661367,298.79998779296875,-1.4569796126478065,306.3500061035156,0.03228759990618868 6779,2023-05-26,319.3999938964844,319.9800109863281,308.1199951171875,308.1600036621094,751800.0,0.04273447305743483,-1.0954078083971812,2.2345910461525396,78.28933503219808,44.13046908367969,-16.223639125267198,-16.6474709935315,-4.878308276550399,-31.62110292949825,26.326918988205115,13.670013427734375,-5.677975211722469,16.659997558593773,3.213380860794757,30.10661425639279,9.936689209694293,23.383305907493252,-23.3699951171875,97.57821797822103,34.964190203143275,6.723308348899498,5,-11.394989013671875,-15.574996948242188,-0.24748992919921875,-20.564987182617188,1.990020751953125,4,0.012273054172333042,-1.2294761196950297,306.30999755859375,-1.557035914346281,298.75,-1.3584336795661367,298.79998779296875,0.012273054172333042 6780,2023-05-30,329.1600036621094,331.7099914550781,324.1499938964844,324.45001220703125,991800.0,0.03055732608682571,-1.847441651963517,0.419038749755642,83.25529127445579,49.98450537100788,-23.746465492170785,-26.59018030613487,-14.357588979277125,-40.424534341907986,28.22150424442383,12.30999755859375,-3.005196983393432,25.670507812499977,8.410934518332226,42.93008110666773,17.04072116541613,34.300294459583824,-29.80999755859375,92.85317175891792,26.053384487430208,8.629786647083868,5,-15.290008544921875,-22.305007934570312,-8.637496948242188,-30.324996948242188,-8.989990234375,1,-0.014734494013720623,-1.0954078083971812,319.3999938964844,-1.2294761196950297,306.30999755859375,-1.557035914346281,298.75,-0.014734494013720623 6781,2023-05-31,323.5899963378906,328.6300048828125,320.17999267578125,328.6300048828125,1076900.0,-0.016921883771566892,2.3531737621933866,-1.0700674498014087,74.45421639427408,55.17015847193654,-16.030880430824425,-20.929999116205238,-8.646706035554246,-33.74035736745009,29.561874834142753,8.980010986328125,-0.5010494121024749,19.36200103759768,0.005515534312166892,38.71848654088319,9.683758285954923,29.040243789240435,-18.415192871093723,77.24216147976072,7.940984235527978,9.678242751642767,5,-9.720001220703125,-16.735000610351562,-2.6524887084960938,-24.754989624023438,8.6199951171875,2,0.007602186355938567,-1.847441651963517,329.1600036621094,-1.0954078083971812,319.3999938964844,-1.2294761196950297,306.30999755859375,0.007602186355938567 6782,2023-06-01,323.239990234375,325.9100036621094,318.3999938964844,320.6300048828125,468100.0,-0.001081634498830919,-1.1244701515086113,-0.5178533584416686,73.90691363661209,58.97286922040705,-13.751823127192097,-20.426183178853876,-8.1834221953564,-32.390810841782525,30.876113677158944,7.510009765625,1.3384043702745885,18.24949493408201,-2.8536327608918555,39.35262262905587,7.6979310865950765,28.80105878156894,-13.288852929687494,73.82569513340601,0.27023245278809327,10.551563847486937,6,-9.3699951171875,-16.384994506835938,-2.702484130859375,-24.404983520507812,10.480010986328125,3,0.021748542852632724,2.3531737621933866,323.5899963378906,-1.847441651963517,329.1600036621094,-1.0954078083971812,319.3999938964844,0.021748542852632724 6783,2023-06-02,325.0,326.7900085449219,320.0,323.70001220703125,379600.0,0.005444901060505769,1.7827876028716512,0.49808240961601424,74.03458834093917,63.00576581690769,-14.163818502955678,-21.555511823526217,-9.63682833742746,-33.26789644782252,29.653332271160327,6.790008544921875,3.2773180546183767,18.907504272460926,-3.9759244665490314,41.790933011470884,7.465789902955919,30.349218641965933,-11.1322689482422,71.55577576627076,-2.9084193835174403,11.441714369504986,6,-11.1300048828125,-18.145004272460938,-5.0475006103515625,-26.164993286132812,11.850006103515625,4,0.00600003756009615,-1.1244701515086113,323.239990234375,2.3531737621933866,323.5899963378906,-1.847441651963517,329.1600036621094,0.00600003756009615 6784,2023-06-05,326.0199890136719,327.5899963378906,321.8900146484375,321.8900146484375,448600.0,0.0031384277343748934,-1.760298822886109,3.1769331893516126,73.82879851744198,66.1025826262245,-13.383796690287738,-21.774924990496345,-10.509992833849765,-33.39661284091301,28.392468675064425,5.699981689453125,5.302974890834776,18.71049346923826,-5.721395791161342,43.14238272963786,6.49454883903843,30.926438099438087,-8.940651089316418,57.25016164460198,-14.71222345627151,12.215944630199807,6,-12.149993896484375,-19.164993286132812,-6.229988098144531,-27.184982299804688,21.25,0,-0.006441247950135454,1.7827876028716512,325.0,-1.1244701515086113,323.239990234375,2.3531737621933866,323.5899963378906,-0.006441247950135454 6785,2023-06-06,325.5899963378906,329.25,324.8900146484375,326.760009765625,279200.0,-0.0013189150673924566,-2.393015330174676,-0.28329798789634303,73.18484162120966,70.04855921893547,-11.105457973321336,-19.903390337779,-9.968995397243532,-32.12883619043225,26.706868762944303,4.3599853515625,6.692327689588183,16.717500305175804,-8.212745145207293,41.6477457555589,4.252377579984227,29.18262303036738,-5.877140778005071,66.26726632970778,-3.9254793330152467,12.465122725191554,6,-11.720001220703125,-18.735000610351562,-5.7299957275390625,-26.754989624023438,18.660003662109375,1,-0.01289960298747772,-1.760298822886109,326.0199890136719,1.7827876028716512,325.0,-1.1244701515086113,323.239990234375,-0.01289960298747772 6786,2023-06-07,312.8500061035156,325.989990234375,308.1700134277344,324.57000732421875,701300.0,-0.039128936323810426,1.4478045529143724,10.016980098594122,58.28869986966455,71.69386266974844,4.288051810445154,-5.956630789042492,2.6962737687135814,-18.613605257442714,24.675881144391628,17.819976806640625,8.089564356408175,3.0175094604492188,-20.90284257958433,26.937861500482768,-8.942666559567556,14.977685480465993,18.8599853515625,22.201117916927856,-43.48171303186619,11.960176020016775,6,2.67999267578125,-5.9950103759765625,7.0099945068359375,-14.014999389648438,34.97998046875,2,0.02339781742499536,-2.393015330174676,325.5899963378906,-1.760298822886109,326.0199890136719,1.7827876028716512,325.0,0.02339781742499536 6787,2023-06-08,316.04998779296875,317.07000732421875,310.7200012207031,312.3500061035156,459100.0,0.01022848530293552,1.2125376816294413,-0.315698063488013,57.015791362883114,71.80649733885316,4.246733983350964,-7.971225097238687,-0.5676083539809724,-21.045878218921416,22.66418220098332,6.350006103515625,9.231975697647897,5.2054916381836165,-17.916219523937173,28.327202800304406,-6.3553639428768065,16.76634721924404,15.189204101562495,37.38130637901756,-24.12906714414799,11.560855581060402,6,3.8650054931640625,-9.194992065429688,2.83502197265625,-17.214981079101562,32.930023193359375,3,0.051131163696469084,1.4478045529143724,312.8500061035156,-2.393015330174676,325.5899963378906,-1.760298822886109,326.0199890136719,0.051131163696469084 6788,2023-06-09,325.5299987792969,326.8900146484375,318.5,318.739990234375,663900.0,0.029995289835410777,-1.3081230611653787,1.8351465263400994,63.61281496863159,70.17577288734577,-2.4811237040758556,-15.94372168727591,-10.078760711518726,-29.67258717964137,20.482161697739738,10.84002685546875,11.759455331320225,13.209503173828125,-9.692782471208488,36.11178881886474,1.7583603513098183,24.66064599634643,5.247809545898406,82.35292414466036,21.956135901380655,11.451142822518303,6,-5.589996337890625,-18.675003051757812,-7.010002136230469,-26.694992065429688,23.279998779296875,4,0.025158979117494207,1.2125376816294413,316.04998779296875,1.4478045529143724,312.8500061035156,-2.393015330174676,325.5899963378906,0.025158979117494207 6789,2023-06-12,329.9700012207031,330.0899963378906,324.8500061035156,326.2099914550781,458200.0,0.01363930346836173,1.6199951171875,0.553756264185712,65.33765916700487,68.18492487540678,-5.882724743491849,-18.788958907345034,-14.69141380377414,-33.208519990871196,18.55191281311479,5.239990234375,14.348142761228473,16.02550506591797,-7.0544856761628125,39.10549580799875,4.485509694877578,27.56550043695836,0.35565120654291604,99.45257659333346,39.48159827454905,11.539995371040403,6,-10.839996337890625,-18.590011596679688,-24.084999084472656,-31.134994506835938,10.529998779296875,0,0.020850395058218396,-1.3081230611653787,325.5299987792969,1.2125376816294413,316.04998779296875,1.4478045529143724,312.8500061035156,0.020850395058218396 6790,2023-06-13,333.2300109863281,336.6400146484375,330.510009765625,332.9800109863281,475400.0,0.009879715591007754,-1.3622358378511872,0.0664891890137004,73.67626684059715,68.09848603610936,-9.504153215454323,-20.39559783784921,-18.30767998198985,-35.484271974359956,17.144735698829244,6.670013427734375,16.14282690958055,17.57201385498047,-5.908918429019479,41.05294613898042,5.831547712980466,29.31247999698047,-25.05999755859375,88.02246745381362,19.840221217916223,11.74046614199998,6,-10.824996948242188,-19.385009765625,-28.697509765625,-33.350006103515625,8.529998779296875,1,0.042132993921486284,1.6199951171875,329.9700012207031,-1.3081230611653787,325.5299987792969,1.2125376816294413,316.04998779296875,0.042132993921486284 6791,2023-06-14,334.30999755859375,336.5799865722656,330.1000061035156,331.07000732421875,374700.0,0.0032409643089137408,-1.5019264984859018,12.9599609375,74.11174550306417,68.1212451323818,-9.949934820209819,-19.71734517474215,-19.62910992902681,-35.69178516046827,15.770638106711903,6.47998046875,15.845958651871229,16.894000244140614,-6.647694081402506,40.43569456968373,5.123153081369026,28.6648474069122,-25.570584106445324,91.01074119293999,16.14473199739156,11.770847162771563,6,-11.904983520507812,-19.989990234375,-30.779991149902344,-26.364990234375,5.529998779296875,2,0.02973289017377967,-1.3622358378511872,333.2300109863281,1.6199951171875,329.9700012207031,-1.3081230611653787,325.5299987792969,0.02973289017377967 6792,2023-06-15,336.80999755859375,338.6499938964844,330.70001220703125,331.6700134277344,397700.0,0.0074780892532591015,-1.245761798643948,1.5864196368020496,72.20442869292506,67.91789406038023,-11.535702128468074,-20.504172308071873,-22.325849366816215,-37.36569323608819,14.806130073180856,7.949981689453125,14.221950352616375,17.638999938964844,-6.204137083750197,41.482136961679885,5.717431427607323,29.560568450322364,-27.51257208251957,90.86850176063004,15.685375284288554,11.921568511357533,6,-13.399993896484375,-21.485000610351562,-33.54499816894531,-28.864990234375,7.360015869140625,3,0.032718711123635114,-1.5019264984859018,334.30999755859375,-1.3622358378511872,333.2300109863281,1.6199951171875,329.9700012207031,0.032718711123635114 6793,2023-06-16,334.3699951171875,339.54998779296875,332.6400146484375,339.54998779296875,887100.0,-0.00724444778686173,1.6679470713688154,-1.007783787634999,62.898502098576564,66.70341668050631,-8.523082975728471,-16.75995884020682,-19.938975988212405,-34.05446547368348,14.81631354112909,6.90997314453125,13.401643857936051,13.825497436523449,-10.205421523730536,37.85641639677743,1.8100379563964566,25.84095691665044,-23.898466904296924,64.76191069341422,-7.274918871122821,12.015459480126987,6,-10.509994506835938,-18.360000610351562,-31.104995727539062,-26.42498779296875,4.110015869140625,4,0.04369415941170263,-1.245761798643948,336.80999755859375,-1.5019264984859018,334.30999755859375,-1.3622358378511872,333.2300109863281,0.04369415941170263 6794,2023-06-20,331.30999755859375,336.0400085449219,328.6199951171875,329.8599853515625,371700.0,-0.009151531546726543,-2.776095295780335,-0.2799255322909425,52.0942864396209,64.36002166032976,-5.178342468870653,-12.302688842837256,-16.929430034490565,-30.170991533532288,14.743009905606137,7.420013427734375,12.566895235777451,9.477999877929676,-13.923582086437591,32.87958184229694,-2.222791104253929,21.17879086011328,-19.09376177089848,24.61120076838455,-42.94216947397095,11.700790982183623,6,-7.4499969482421875,-14.430007934570312,-29.3699951171875,-23.364990234375,3.019989013671875,1,0.052820621559737324,1.6679470713688154,334.3699951171875,-1.245761798643948,336.80999755859375,-1.5019264984859018,334.30999755859375,0.052820621559737324 6795,2023-06-21,325.04998779296875,330.9100036621094,324.7699890136719,330.2200012207031,313700.0,-0.018894720388019315,-1.143107461080842,-3.5654964852464537,51.40329850386397,63.5949770641297,1.1141794206052964,-4.816854622322808,-10.785917150706041,-23.220131572100513,14.337821074509643,6.540008544921875,11.410952184496637,2.282991027832054,-19.980694835143254,24.546676890807362,-8.8488519036556,13.414833959319708,-11.193726884957073,1.8944438594209092,-61.771683837811516,11.131842931487652,6,0.0850067138671875,-8.169998168945312,-23.7349853515625,-17.10498046875,13.180023193359375,2,0.04753118839331161,-2.776095295780335,331.30999755859375,1.6679470713688154,334.3699951171875,-1.245761798643948,336.80999755859375,0.04753118839331161 6796,2023-06-22,325.67999267578125,326.8999938964844,321.0299987792969,323.6000061035156,324700.0,0.0019381784539975744,1.5973492853332973,-0.4023174410162268,52.332698863205366,63.0746334530544,2.7887670524197006,-3.509771874397586,-11.513638046962683,-23.15004663600189,13.114498683983236,5.8699951171875,10.177168734564134,1.5689956665038949,-17.638359870555803,20.776351203563593,-8.034682102025954,11.172673435033744,-10.28210815467213,25.10797329875112,-35.733326716045696,9.603677768529854,6,3.345001220703125,-7.8899993896484375,-24.892494201660156,-17.7349853515625,16.420013427734375,3,0.04937367186031483,-1.143107461080842,325.04998779296875,-2.776095295780335,331.30999755859375,1.6679470713688154,334.3699951171875,0.04937367186031483 6797,2023-06-23,319.5400085449219,322.8999938964844,318.95001220703125,321.7900085449219,964900.0,-0.018852813402546964,-1.3032012385002758,-1.0817377525419252,45.183490560704335,61.02693074106247,10.589468462991192,4.498234043858645,-5.386120769421495,-16.25697656094826,11.54845477852127,6.72998046875,8.808826387771205,-5.6104888916015625,-20.886782534299016,9.66580475109589,-13.24863571295026,2.0276579297471358,-2.6929978275011877,2.864063287013718,-54.28293418175237,7.638146821348716,6,9.709991455078125,-1.7500152587890625,-19.39501190185547,-11.595001220703125,17.19000244140625,4,0.06352878278187468,1.5973492853332973,325.67999267578125,-1.143107461080842,325.04998779296875,-2.776095295780335,331.30999755859375,0.06352878278187468 6798,2023-06-26,316.20001220703125,321.1499938964844,315.6499938964844,318.3399963378906,372600.0,-0.010452513765333626,-2.3950399834226563,0.9511040581597222,41.67798145254436,58.39807766167797,13.931916784384157,9.082837319310215,-2.205979300097738,-12.252312836340536,11.571319294039409,5.5,9.273829506140999,-9.444985961914085,-22.653759610164343,3.7637876863361726,-16.049372786039214,-2.8405991377889563,23.3499755859375,2.6974885503038286,-52.18774536091094,6.604386824125117,6,11.399978637695312,1.5899810791015625,-15.005012512207031,-8.2550048828125,9.16998291015625,0,0.08845667343741215,-1.3032012385002758,319.5400085449219,1.5973492853332973,325.67999267578125,-1.143107461080842,325.04998779296875,0.08845667343741215 6799,2023-06-27,323.32000732421875,324.9100036621094,317.1400146484375,317.1400146484375,357100.0,0.022517377742938605,-1.5145625314805486,-2.8878684597065156,48.272195171354255,55.57540303176209,6.447436077999271,2.3943364144587918,-9.329663771996081,-18.787706979989593,11.629776060159184,8.709991455078125,9.888216268961344,-2.52099151611327,-15.453022413989288,10.411039381762748,-8.98700696505125,3.9450239328247108,15.751980590820324,50.262179025677945,-3.051805314955857,6.466015448938,6,4.2799835205078125,-5.5300140380859375,-21.295013427734375,-15.375,-17.850006103515625,1,0.0468885417502396,-2.3950399834226563,316.20001220703125,-1.3032012385002758,319.5400085449219,1.5973492853332973,325.67999267578125,0.0468885417502396 6800,2023-06-28,324.30999755859375,326.4599914550781,321.0799865722656,324.04998779296875,389600.0,0.003061951663827056,1.3596525277402256,0.042072827471778616,60.62291195781624,54.076643748956776,4.536097481397064,1.0776157017689911,-10.399280145273792,-19.31089785360814,10.597906200913965,5.3800048828125,9.188671844387898,-1.2885009765624886,-14.140122245489465,11.563120292364488,-7.714311611025948,5.137309657900971,14.293550476074245,76.97781032986111,18.913303660398228,6.425810634463482,6,3.2899932861328125,-6.5200042724609375,-21.907501220703125,-16.364990234375,-19.660003662109375,2,0.030896330946015738,-1.5145625314805486,323.32000732421875,-2.3950399834226563,316.20001220703125,-1.3032012385002758,319.5400085449219,0.030896330946015738 6801,2023-06-29,326.04998779296875,326.3800048828125,322.29998779296875,324.5899963378906,319000.0,0.0053652068930147845,2.849026184341217,5.615140845070423,59.527442570176504,52.66808973531805,1.6776272749028749,-0.4939539688456307,-12.239005297347205,-20.453150733799816,10.00586755685717,4.08001708984375,7.933886870546473,0.328489685058571,-12.489236424679461,13.146215794796603,-6.080373369810445,6.737352739927587,12.094489158935573,96.2071808075162,34.05882994536478,6.408863054869029,6,1.5500030517578125,-8.259994506835938,-23.577491760253906,-18.10498046875,-19.3499755859375,3,0.03735630623943864,1.3596525277402256,324.30999755859375,-1.5145625314805486,323.32000732421875,-2.3950399834226563,316.20001220703125,0.03735630623943864 6802,2023-06-30,330.2699890136719,334.6400146484375,328.6300048828125,328.6300048828125,575700.0,0.012942804412502174,-6.329351123020525,1.1232833761836083,55.019052493886136,51.79259533479689,-3.986899246771145,-4.385108077128223,-16.6084747341136,-24.0000988426238,9.917286386661011,8.59002685546875,5.779298347927693,4.196990966796875,-8.719394640695043,17.113376574288793,-2.2612018369490556,10.655183770542806,7.424598277124062,76.98777851879827,16.67659375173146,6.458192803745951,6,-4.42498779296875,-12.479995727539062,-27.67999267578125,-22.324981689453125,-27.879974365234375,4,0.035819231184683886,2.849026184341217,326.04998779296875,1.3596525277402256,324.30999755859375,-1.5145625314805486,323.32000732421875,0.035819231184683886 6803,2023-07-03,326.95001220703125,328.79998779296875,320.9800109863281,327.8399963378906,238200.0,-0.01005231149386443,4.565885074448559,-0.5426785016468486,46.72451994336036,51.195954612990164,-2.0452096450760564,-0.9608120911506717,-13.449645244415194,-20.09394843066798,9.41757273416448,9.28997802734375,3.263596937900445,0.7795135498046761,-12.132207222341606,13.691234321950958,-5.676346836268465,7.235373935877817,10.303683215878436,56.05712890625,0.6682718464576709,6.455860386073138,7,-1.8050079345703125,-7.5000152587890625,-23.925018310546875,-19.0050048828125,-29.510009765625,0,0.02991282585762378,-6.329351123020525,330.2699890136719,2.849026184341217,326.04998779296875,1.3596525277402256,324.30999755859375,0.02991282585762378 6804,2023-07-05,323.9200134277344,325.94000244140625,320.1099853515625,323.8599853515625,443000.0,-0.009267468010914826,1.8439065419169476,-0.06744847923738985,39.85174303723189,49.91244845003105,-0.19413496116783335,2.0066787064362757,-10.623193534311099,-16.4139196020501,8.77642797406741,6.84002685546875,0.6364785429040012,-2.1454864501953352,-15.09645527318861,10.80548237279794,-8.620970861692001,4.329997961301331,12.901607964646814,26.22175081912123,-24.00483155041972,6.475484411496646,7,1.2249908447265625,-0.08502197265625,-20.850013732910156,-15.975006103515625,-25.910003662109375,2,0.004476357215811966,4.565885074448559,326.95001220703125,-6.329351123020525,330.2699890136719,2.849026184341217,326.04998779296875,0.004476357215811966 6805,2023-07-06,321.3900146484375,321.95001220703125,317.25,319.54998779296875,331000.0,-0.007810566418926523,2.17566035012475,30.652770716827657,36.34826967973275,48.13640076297853,1.9691795450904692,4.43318383790114,-8.310994381271144,-13.226994687961565,8.019686616701813,6.670013427734375,-1.0687926684188938,-4.465486145019554,-17.58403978089376,8.653067490854653,-11.024762962956629,2.093790672917521,15.008174194025742,23.80684969008627,-20.38254871168615,6.559276817937098,7,3.7549896240234375,2.4699859619140625,-15.475013732910156,-13.44500732421875,-20.180023193359375,3,-0.04953487259132483,1.8439065419169476,323.9200134277344,4.565885074448559,326.95001220703125,-6.329351123020525,330.2699890136719,-0.04953487259132483 6806,2023-07-07,320.1700134277344,324.2300109863281,319.4100036621094,320.7799987792969,245300.0,-0.003796014702067363,-3.5258180984583642,-0.3315089395296381,31.92875423312566,46.66365228213646,2.598673865692433,6.56636036160296,-6.996376768569689,-11.28055614681216,7.856472600334966,4.82000732421875,-1.897474133286778,-6.051487731933605,-17.998395582979583,5.895420119112373,-12.024941657456566,-0.0780338064106445,15.813211515809314,16.7913224155722,-20.605609720873954,5.973453925522977,7,4.9749908447265625,3.6899871826171875,-9.807518005371094,-12.225006103515625,-16.790008544921875,4,-0.04847430702548605,2.17566035012475,321.3900146484375,1.8439065419169476,323.9200134277344,4.565885074448559,326.95001220703125,-0.04847430702548605 6807,2023-07-10,332.2099914550781,332.9700012207031,320.9100036621094,320.9100036621094,589800.0,0.03760495212666526,-1.1345151480779307,-18.525015009005404,48.05894442162144,47.372648167589475,-8.331175794778517,-4.427896614190672,-18.752813949119115,-22.60804214387042,7.998792507115779,12.79998779296875,-1.9670439221368952,5.18049011230471,-6.033278962860379,16.3942591874698,-0.426394425277806,10.787374649887226,3.3665688675243928,95.16533265516497,58.70054282404884,5.606884537582544,7,-6.319976806640625,-8.349990844726562,-21.847496032714844,-24.264984130859375,-35.709991455078125,0,-0.07678871769122086,-3.5258180984583642,320.1700134277344,2.17566035012475,321.3900146484375,1.8439065419169476,323.9200134277344,-0.07678871769122086 6808,2023-07-11,333.7200012207031,334.5799865722656,330.260009765625,332.5199890136719,341300.0,0.004545347233571029,1.9589055412721306,0.10619588525378229,52.22777458377505,47.812156991191785,-7.928375506568159,-5.578905446226486,-20.077105322666,-23.41381577691186,8.380335015586107,4.319976806640625,-2.102174146432617,6.280999755859398,-5.2945316409870316,17.856531152705827,0.49323405743615467,12.06876545428264,1.4580277733770117,95.03758789439114,54.71575553633761,5.787765698423219,7,-7.774993896484375,-9.860000610351562,-23.357505798339844,-25.774993896484375,-37.45001220703125,1,-0.09388105734647223,-1.1345151480779307,332.2099914550781,-3.5258180984583642,320.1700134277344,2.17566035012475,321.3900146484375,-0.09388105734647223 6809,2023-07-12,336.8500061035156,339.19000244140625,334.4200134277344,338.79998779296875,366100.0,0.009379134817701473,2.4944833830779034,-1.6249682111794923,61.57774177997491,47.91824919365385,-9.987622636966762,-8.60840729464502,-22.946375250363076,-25.87203515754311,8.634694542901594,5.470001220703125,-1.1602587579170063,9.067004394531239,-3.2127241212626245,21.346732910325102,2.927140136634307,15.20686865242817,-21.20001220703125,89.33456664765693,42.32805747859214,6.139864257896922,7,-8.6300048828125,-12.990005493164062,-26.487510681152344,-28.904998779296875,-46.760009765625,2,-0.11699570416513072,1.9589055412721306,333.7200012207031,-1.1345151480779307,332.2099914550781,-3.5258180984583642,320.1700134277344,-0.11699570416513072 6810,2023-07-13,347.2699890136719,347.5400085449219,340.0199890136719,340.510009765625,361200.0,0.030933598697795883,1.060274155856643,-3.4666885769284943,67.76957109049141,48.83404125146662,-18.7835141535748,-18.891179759921215,-32.98722578392551,-35.47841380260536,8.572631509832718,10.69000244140625,0.7000134273030767,18.784988403320312,3.871360273333721,33.698616533306904,11.328174338327017,26.241802468313608,-31.14919494628907,99.04010137084981,47.22854723656783,7.456814064993287,7,-14.874984741210938,-19.41497802734375,-36.907493591308594,-39.324981689453125,-54.67999267578125,3,-0.1418492262690385,2.4944833830779034,336.8500061035156,1.9589055412721306,333.7200012207031,-1.1345151480779307,332.2099914550781,-0.1418492262690385 6811,2023-07-14,344.25,348.3800048828125,343.4100036621094,346.5199890136719,322100.0,-0.008696372013744513,-1.516467979572443,-0.3357982222101837,71.43851172701791,50.65842561070349,-14.427569261368205,-15.903720652652964,-29.442906966905753,-31.61452352446196,8.5780127002998,4.970001220703125,1.638195192691569,15.267999267578148,-1.0585491985475528,31.59454773370385,7.1047250345152975,23.431273500640998,-26.872437353515636,84.96539971137726,25.84853166602406,8.163274233062841,7,-11.43499755859375,-15.974990844726562,-33.88750457763672,-36.30499267578125,-47.730010986328125,4,-0.1250254423962872,1.060274155856643,347.2699890136719,2.4944833830779034,336.8500061035156,1.9589055412721306,333.7200012207031,-0.1250254423962872 6812,2023-07-17,347.8299865722656,348.7099914550781,342.1400146484375,342.1400146484375,347200.0,0.010399380021105742,-1.3093178295405177,-2.506607692617937,77.32851829449328,54.05886987194047,-17.047440889167092,-19.621806962329003,-32.41939540891519,-34.242186351584564,8.339507138764642,6.569976806640625,1.8373440990963559,18.296986389160168,0.20925337886967554,36.38471939945066,9.253119884014893,27.340852894305442,-28.592277391601556,95.23032110478704,27.779780063423686,9.04386650514525,7,-14.849990844726562,-18.114990234375,-36.637489318847656,-39.884979248046875,-51.8599853515625,0,-0.1277922646275873,-1.516467979572443,344.25,1.060274155856643,347.2699890136719,2.4944833830779034,336.8500061035156,-0.1277922646275873 6813,2023-07-18,348.9800109863281,350.2300109863281,344.0199890136719,346.07000732421875,455700.0,0.0033062831223826805,1.2957551826258638,0.511426717225622,74.72065207740303,57.93319309862616,-16.476566241597766,-20.681516986856366,-32.77795878067218,-34.43901965964017,8.05329418296498,6.21002197265625,2.112121059766878,18.716510009765614,-1.273782302140262,38.70680232167149,8.721363853812704,28.711656165718523,-27.384519223710925,92.09361041728596,21.54069186656912,9.99514615595293,7,-15.240005493164062,-16.040008544921875,-35.59501647949219,-41.035003662109375,-46.1500244140625,1,-0.15038113741243508,-1.3093178295405177,347.8299865722656,-1.516467979572443,344.25,1.060274155856643,347.2699890136719,-0.15038113741243508 6814,2023-07-19,348.80999755859375,351.2300109863281,345.57000732421875,350.9700012207031,327700.0,-0.000487172394928459,3.2238467757546774,-0.742268365581249,73.98200966908593,62.11471976410984,-13.862392988254442,-20.167208797013586,-31.76087716968874,-33.75372793057426,8.29191138589884,5.660003662109375,2.470075558398946,17.67149658203124,-3.975046194171682,39.31803935823416,6.84822519392975,28.494767970132727,-24.35105387360545,78.41205455584897,8.313616773704979,10.823271388101475,7,-13.489990234375,-15.3699951171875,-35.412498474121094,-40.864990234375,-50.25,2,-0.1506264410787025,1.2957551826258638,348.9800109863281,-1.3093178295405177,347.8299865722656,-1.516467979572443,344.25,-0.1506264410787025 6815,2023-07-20,340.5,347.8900146484375,339.6000061035156,345.760009765625,372400.0,-0.02382385142844945,-1.3484451591150763,2.4351855776430864,62.532542399080185,65.51514067143812,-2.857018374875622,-11.215407432114887,-22.44596069771137,-24.917095058353368,8.701789364012818,9.209991455078125,3.4413234754540554,8.58899841308596,-13.244599041482047,30.422595867653968,-2.3278003141980435,19.505797140369964,-12.828528238850936,7.738551320940876,-56.6177096657626,10.916798727283997,7,-4.42999267578125,-7.05999755859375,-25.24500274658203,-32.55499267578125,-35.6099853515625,3,-0.1480470004760921,3.2238467757546774,348.80999755859375,1.2957551826258638,348.9800109863281,-1.3093178295405177,347.8299865722656,-0.1480470004760921 6816,2023-07-21,341.760009765625,345.30999755859375,340.9700012207031,343.1300048828125,1426200.0,0.003700469208884005,-1.9423582231601597,0.2604548619169181,60.50468700912514,66.89800095893854,-0.8184934984184338,-11.81472217584053,-22.64376932509225,-25.70709347629645,9.562122049137075,4.80999755859375,5.1916006563412225,9.045007324218773,-13.005664164121129,31.095678812558674,-1.9803284199511495,20.070343068388695,-11.261513297454428,18.572680612555498,-42.360509432939935,11.025335744169938,7,-1.0149993896484375,-8.32000732421875,-23.63500213623047,-32.44000244140625,-33.610015869140625,4,-0.1438729284372815,-1.3484451591150763,340.5,3.2238467757546774,348.80999755859375,1.2957551826258638,348.9800109863281,-0.1438729284372815 6817,2023-07-24,339.8399963378906,344.760009765625,336.92999267578125,343.19000244140625,421800.0,-0.005618016657510938,1.412940540286366,2.4452686447473937,62.094184710060155,67.99426875074799,2.567674497422388,-8.744228311135373,-19.731599224070635,-23.45008120968606,10.267004033797015,7.83001708984375,7.494568156652235,6.10999450683596,-15.245064727549504,27.465053741221425,-4.5675351103568005,16.78752412402872,-6.8537181275411285,20.349649901938395,-39.498385988763104,10.677529617192738,7,2.985015869140625,-6.399993896484375,-21.47748565673828,-30.519989013671875,-25.6300048828125,0,-0.1274717743380247,-1.9423582231601597,341.760009765625,-1.3484451591150763,340.5,3.2238467757546774,348.80999755859375,-0.1274717743380247 6818,2023-07-25,344.1700134277344,344.7799987792969,338.9800109863281,338.9800109863281,280300.0,0.012741340444043958,-1.2350616819352487,-1.5492516374700518,68.54734387071599,68.76866898305255,-0.13870776546997376,-11.458865173044842,-23.005136320158613,-27.34408464668013,10.650550985727966,5.79998779296875,10.460321077217031,9.041511535644531,-11.109290424630842,29.192313495919905,-1.033889444493127,19.11691251578219,-8.99448728426745,50.62945091904743,-12.915565994527086,10.075400980137683,7,-0.0900115966796875,-10.730010986328125,-24.802513122558594,-33.84501647949219,-28.21002197265625,1,-0.14004709976615048,1.412940540286366,339.8399963378906,-1.9423582231601597,341.760009765625,-1.3484451591150763,340.5,-0.14004709976615048 6819,2023-07-26,338.4800109863281,342.29998779296875,336.8500061035156,341.739990234375,354100.0,-0.016532533978591335,1.4885906788458994,-0.628126727270589,64.79652580676014,68.43833061819353,6.489239155461917,-4.822112056139815,-16.350701375225754,-21.379256281804373,11.389942042733814,7.32000732421875,11.677690519699297,2.593508911132801,-16.813821103977602,22.000838926243205,-7.110156096422372,12.297173918687974,12.75,14.764525554305491,-51.58438636687103,9.70366500755519,7,5.55999755859375,-5.040008544921875,-18.545013427734375,-27.70501708984375,-19.610015869140625,2,-0.10532386922990988,-1.2350616819352487,344.1700134277344,1.412940540286366,339.8399963378906,-1.9423582231601597,341.760009765625,-0.10532386922990988 6820,2023-07-27,334.3299865722656,345.0899963378906,332.9700012207031,343.1000061035156,379400.0,-0.012260766601754014,-1.1096615175403184,2.6902071651236157,61.667732869836705,67.35268852295117,9.622613398683313,0.12340095211220614,-11.311973378279276,-17.02157368559847,11.884445558728778,12.1199951171875,12.491254352198155,-2.0575149536132926,-20.709160579864204,16.59413067263762,-11.383337766738748,7.268307859512163,16.612424316406248,11.020954255769036,-59.052164979925315,9.325822813125463,7,7.77001953125,-0.889984130859375,-13.959991455078125,-23.55499267578125,-15.29998779296875,3,-0.10699007103851321,1.4885906788458994,338.4800109863281,-1.2350616819352487,344.1700134277344,1.412940540286366,339.8399963378906,-0.10699007103851321 6821,2023-07-28,338.2300109863281,341.6199951171875,335.7799987792969,337.9700012207031,424200.0,0.01166519477970751,-1.5172318539370182,-0.029647569734424586,55.72897607737765,64.95273938771611,5.340456953095838,-2.969592677538344,-14.26577772603224,-20.662488413439803,12.405672659194126,7.290008544921875,12.64170113129478,1.2335083007812386,-16.78146473703896,19.248481338601437,-7.773978218128889,10.240994819691366,11.99350351562498,43.399437992889304,-22.5289372534762,9.007486518910106,7,3.8699951171875,-4.790008544921875,-17.222518920898438,-27.45501708984375,-20.77001953125,4,-0.0985719636192729,-1.1096615175403184,334.3299865722656,1.4885906788458994,338.4800109863281,-1.2350616819352487,344.1700134277344,-0.0985719636192729 6822,2023-07-31,342.1000061035156,342.260009765625,336.69000244140625,338.510009765625,398100.0,0.01144190341330753,1.8491059372634109,13.807159624413146,57.63205085588054,63.05400591865804,0.6394305465421439,-6.2271391535919065,-17.2076030868389,-24.1302420159314,12.074163252398115,5.57000732421875,11.481647246398893,4.512002563476585,-13.349238921756353,22.373244048709523,-4.418618179139912,13.442623306093083,7.433367867187485,75.33010363894567,12.543367755958911,8.930620742616473,7,0.0,-8.660003662109375,-18.69251251220703,-31.32501220703125,-21.1300048828125,0,-0.09924002221957973,-1.5172318539370182,338.2300109863281,-1.1096615175403184,334.3299865722656,1.4885906788458994,338.4800109863281,-0.09924002221957973 6823,2023-08-01,336.7300109863281,339.260009765625,329.54998779296875,338.760009765625,587400.0,-0.015697150018648687,5.409258009608509,-0.5654598468169029,49.89499916148873,60.377671417813914,4.5695631808702615,-0.09157890081792175,-11.120016065203913,-18.40622476164185,12.873685897920645,12.550018310546875,10.150152536357439,-1.3469924926757812,-18.503550992717862,15.8095660073663,-9.925271742696793,7.231286757345231,12.140828074375008,46.20347004703318,-12.678826741099968,8.578279250021035,8,1.989990234375,-3.290008544921875,-13.210014343261719,-25.95501708984375,-18.25,1,-0.0668785638241326,1.8491059372634109,342.1000061035156,-1.5172318539370182,338.2300109863281,-1.1096615175403184,334.3299865722656,-0.0668785638241326 6824,2023-08-02,325.3699951171875,333.20001220703125,323.55999755859375,333.07000732421875,669300.0,-0.03373627386482603,1.4221075473289526,3.7931117425096588,31.14673473559101,56.890359455204006,13.695140750186283,11.9977674845494,0.8835812182557561,-6.716169703937567,14.049370811018491,13.170013427734375,7.7229753473297365,-12.779507446289074,-29.69473381523983,4.135718922661681,-21.23712063076448,-4.321894261813668,22.341592867451595,8.406863266217336,-43.520490072273255,8.457613184475386,8,9.06500244140625,8.815017700195312,-2.6750030517578125,-14.595001220703125,-11.019989013671875,2,-0.028920932487091155,5.409258009608509,336.7300109863281,1.8491059372634109,342.1000061035156,-1.5172318539370182,338.2300109863281,-0.028920932487091155 6825,2023-08-03,305.4700012207031,314.6000061035156,299.69000244140625,311.0199890136719,1215200.0,-0.06116112178480704,1.346180627253999,0.7207764927828024,24.13291085387614,52.849050993509664,31.406277822426546,32.29995667138661,21.183717882789892,13.46839890256274,15.687538612027508,25.67999267578125,4.883403557163376,-31.88350067138674,-53.07679765662829,-10.690203686145196,-42.480149164007514,-21.28685217876597,40.30945952985235,13.577631629883562,-32.759077516134376,10.596648492620766,8,16.919998168945312,19.990005493164062,17.224990844726562,5.30499267578125,9.529998779296875,3,0.04386680801039722,1.4221075473289526,325.3699951171875,5.409258009608509,336.7300109863281,1.8491059372634109,342.1000061035156,0.04386680801039722 6826,2023-08-04,304.6499938964844,310.1499938964844,301.30999755859375,307.3399963378906,947000.0,-0.0026844119584308324,1.127556903731886,0.4846861906280586,20.097013594245468,48.18269864730804,29.512163005986963,33.6214141135938,22.645986389959262,14.46380243396618,17.684080459563585,8.839996337890625,1.8406253457563366,-31.92750701904299,-56.61798605065002,-7.237027987435965,-44.27274653484653,-19.58226750323945,36.520521023156164,11.651375620638682,-27.323289210248426,12.345239515803515,8,17.740005493164062,20.810012817382812,18.044998168945312,6.125,7.95001220703125,4,0.047201723850021304,1.346180627253999,305.4700012207031,1.4221075473289526,325.3699951171875,5.409258009608509,336.7300109863281,0.047201723850021304 6827,2023-08-07,306.70001220703125,309.1099853515625,303.04998779296875,303.69000244140625,533900.0,0.006729093555286392,-1.8251479626678808,-1.118961722596601,21.080762896367744,42.90863409460267,24.883657363760562,31.15984320722714,21.276904191046924,12.514264263510881,18.88783614655528,6.05999755859375,-0.14103836891445098,-28.60198974609375,-56.64986264011486,-0.5541168520726387,-42.625926193104306,-14.578053299083194,30.322451464785843,17.715462390967353,-13.939380127836664,14.023936447010545,8,15.689987182617188,18.759994506835938,15.994979858398438,4.074981689453125,4.579986572265625,0,0.035083074078208876,1.127556903731886,304.6499938964844,1.346180627253999,305.4700012207031,1.4221075473289526,325.3699951171875,0.035083074078208876 6828,2023-08-08,302.3900146484375,304.5799865722656,298.44000244140625,304.4200134277344,430300.0,-0.014052811826053557,4.225640559458722,-0.6744160110309028,19.950857446294037,37.925782054550886,25.305003892793138,34.78581727086646,25.988076135810843,16.89016125424996,20.09947080142462,8.260009765625,-2.343395399955341,-31.345487976074196,-63.02933029696533,0.3383543448169348,-47.18740913651976,-15.50356681562863,30.899202900338537,11.363668289119731,-13.782814664318638,15.841921160445555,8,19.374984741210938,22.444992065429688,19.42748260498047,8.384979248046875,15.589996337890625,1,0.06144378343268686,-1.8251479626678808,306.70001220703125,1.127556903731886,304.6499938964844,1.346180627253999,305.4700012207031,0.06144378343268686 6829,2023-08-09,297.44000244140625,301.4800109863281,297.010009765625,301.4800109863281,344200.0,-0.016369628516954116,1.2128672110467356,1.9901531893143312,20.858200077326472,33.39138952204976,26.620734564918962,38.61158297127912,30.86802023235134,21.796206114481322,20.970044242299224,5.3800048828125,-4.8441643134774495,-34.32499999999999,-69.86110065748687,1.2111006574868952,-52.09305032874346,-16.55694967125652,31.667309294485392,2.4445296492472965,-23.875183525278942,17.768050328743453,8,22.19500732421875,26.680007934570312,24.857498168945312,13.334991455078125,13.279998779296875,2,0.07073698349994673,4.225640559458722,302.3900146484375,-1.8251479626678808,306.70001220703125,1.127556903731886,304.6499938964844,0.07073698349994673 6830,2023-08-10,298.010009765625,303.3299865722656,296.42999267578125,301.32000732421875,400700.0,0.001916377486350429,-1.132908825055422,0.8193045934901007,20.112088009226568,29.43395751447741,22.749266686622832,36.008074171551925,29.918481255148322,21.23284126180795,21.082376209934242,6.899993896484375,-8.402244830448979,-31.29199371337893,-69.06147814158817,6.47749071483031,-50.17673592748355,-12.40725149927431,26.60367969442933,11.516158522344337,-15.131501975781728,18.884742214104634,8,21.334991455078125,25.819992065429688,26.47998809814453,12.764984130859375,13.910003662109375,3,0.05483036073433056,1.2128672110467356,297.44000244140625,4.225640559458722,302.3900146484375,-1.8251479626678808,306.70001220703125,0.05483036073433056 6831,2023-08-11,301.2099914550781,301.739990234375,294.0,294.9800109863281,346000.0,0.010737832906920763,1.1234605112233023,-1.8821707141671737,24.063410260319074,25.704108559415026,15.361140115031219,31.008117728600837,26.547892315644845,18.018099517776704,21.191143982814083,7.739990234375,-11.57264110739112,-25.94001159667971,-65.00576643227083,13.125743238911411,-45.47288901447524,-6.407134178884178,18.89430651949249,47.71673358592999,19.434984464891976,19.53287741779555,8,15.420013427734375,21.405014038085938,23.292510986328125,9.56500244140625,8.040008544921875,4,0.04578204221681159,-1.132908825055422,298.010009765625,1.2128672110467356,297.44000244140625,4.225640559458722,302.3900146484375,0.04578204221681159 6832,2023-08-14,303.3800048828125,305.1499938964844,297.3900146484375,298.989990234375,538400.0,0.007204320870139558,-1.0447995239397205,0.704659456070225,21.795077944018402,22.581895090807212,7.957956185511591,26.706537580578015,24.240253300717313,15.832701531795692,21.29212789138222,7.759979248046875,-14.470993573409942,-21.547499084472634,-60.717019337604825,17.622021168659558,-41.13225921103873,-1.962738957906538,12.025519456335417,84.12565038058041,56.247107687122025,19.584760126566103,8,10.220001220703125,19.235000610351562,21.12249755859375,7.394989013671875,6.829986572265625,0,0.030390932402630133,1.1234605112233023,301.2099914550781,-1.132908825055422,298.010009765625,1.2128672110467356,297.44000244140625,0.030390932402630133 6833,2023-08-15,296.5,304.05999755859375,295.80999755859375,301.3900146484375,695700.0,-0.022677845514143424,-1.6315707499415932,-1.1138948363595917,21.44220496908595,21.50361400563998,9.533785524506811,31.04497463415254,30.843109741066655,22.74162512970878,21.309843389579964,8.25,-17.61499243053322,-25.803503417968727,-65.21919910366512,13.612192267727664,-45.51135126081692,-6.0956555751205315,15.052529958101275,22.42153693723776,-6.821892687009061,19.707847842848185,8,7.8000030517578125,26.115005493164062,28.37500762939453,14.274993896484375,4.260009765625,1,0.04984822522528454,-1.0447995239397205,303.3800048828125,1.1234605112233023,301.2099914550781,-1.132908825055422,298.010009765625,0.04984822522528454 6834,2023-08-16,296.2699890136719,299.44000244140625,294.7200012207031,295.7799987792969,426100.0,-0.0007757537481555277,-2.616879472428792,-0.10020220175241519,22.650219298245617,21.33887049945881,5.813181871258166,28.603517691854222,30.754703011324864,22.91137243145289,21.270457100078264,4.720001220703125,-21.565996613718596,-23.406513977050793,-62.384815852127986,15.5717878980264,-42.89566491458936,-3.9173630395122245,12.123085551971144,20.35865700686714,-10.7275543835554,19.489150937538582,8,5.8050079345703125,26.345016479492188,28.63251495361328,14.5050048828125,6.6400146484375,2,0.07327783028221058,-1.6315707499415932,296.5,-1.0447995239397205,303.3800048828125,1.1234605112233023,301.2099914550781,0.07327783028221058 6835,2023-08-17,290.0899963378906,296.6600036621094,289.5299987792969,296.6600036621094,414200.0,-0.020859327319501353,1.1704709084659477,-13.408445440956651,16.504325373400548,20.93968291936493,10.708169293405206,32.478469758554866,36.55176290263131,28.97778745937194,22.232809210985817,7.1300048828125,-25.135260340218792,-27.066006469726574,-66.8850656613912,12.753052721938047,-46.975536065558856,-7.156476873894292,15.712324805936646,3.5851327378300866,-24.87183749294888,19.9095295958323,8,9.229995727539062,30.290008544921875,35.95000457763672,20.68499755859375,11.6400146484375,3,0.0711158783248187,-2.616879472428792,296.2699890136719,-1.6315707499415932,296.5,-1.0447995239397205,303.3800048828125,0.0711158783248187 6836,2023-08-18,292.5899963378906,293.2699890136719,287.2099914550781,287.5799865722656,478700.0,0.008618015207556562,-1.107825237771739,-0.7625577139247327,14.881562097100286,20.250882830557437,7.059987751994413,27.516696531180628,34.10069589207774,26.357795018349407,23.302093198057367,6.05999755859375,-26.763957178975375,-22.107505798339844,-61.6007297615144,17.385718164834714,-41.85411777992715,-2.3608938167525366,9.957860333030567,29.988874864337987,7.15283287117029,19.746611981587286,8,3.589996337890625,26.6300048828125,37.535011291503906,22.180007934570312,2.529998779296875,4,0.06606520158509088,1.1704709084659477,290.0899963378906,-2.616879472428792,296.2699890136719,-1.6315707499415932,296.5,0.06606520158509088 6837,2023-08-21,296.5199890136719,297.3800048828125,293.1300048828125,294.1099853515625,394800.0,0.013431739721007974,1.0580937391471408,0.4810377174601628,20.883422492035834,20.354501168973194,1.7143850270995245,21.265149712999346,30.163151199012987,22.317149901177572,24.748020377912088,4.790008544921875,-25.89054799186613,-16.011512756347656,-54.43598639158171,22.412960878886395,-35.22374957396465,3.200724061269341,2.9602946140806807,55.25219101642516,33.9107918603586,19.21223681761702,8,-0.339996337890625,22.70001220703125,34.02501678466797,18.670013427734375,-2.17999267578125,0,0.042931375482214706,-1.107825237771739,292.5899963378906,1.1704709084659477,290.0899963378906,-2.616879472428792,296.2699890136719,0.042931375482214706 6838,2023-08-22,295.9700012207031,298.8999938964844,294.3299865722656,298.4800109863281,306500.0,-0.001854808489634041,1.7283824654738913,-1.0414962454571932,24.759629618179332,20.787993340179067,1.4057539367357208,18.992732278157405,30.393424516059895,22.714481010760892,26.181247760376035,4.57000732421875,-24.699521170056755,-14.151499938964832,-50.19304511548984,21.890045237560173,-32.172272527227335,3.8692726492976703,-8.760009765625,71.6271618677839,46.639964841758506,18.020772588262513,8,0.209991455078125,23.25,35.37749481201172,19.384994506835938,1.889984130859375,1,0.048112951230338874,1.0580937391471408,296.5199890136719,-1.107825237771739,292.5899963378906,1.1704709084659477,290.0899963378906,0.048112951230338874 6839,2023-08-23,302.8299865722656,304.55999755859375,297.489990234375,298.6499938964844,335800.0,0.023177975211234436,-1.1753868689903846,-1.665329248127614,47.07963060237091,23.784386961639548,-5.150933171688678,9.82893008830456,23.14371004942052,15.64485575780958,27.681087638233155,8.589996337890625,-23.55076182997408,-5.509013366699207,-39.08730065643766,28.069273923039248,-22.298157011568435,11.28013027817002,-15.38619506835937,90.0287586297876,60.9711469753853,16.78914364486923,8,-6.649993896484375,16.3900146484375,30.51001739501953,13.285018920898438,-5.279998779296875,2,-0.006835441991959623,1.7283824654738913,295.9700012207031,1.0580937391471408,296.5199890136719,-1.107825237771739,292.5899963378906,-0.006835441991959623 6840,2023-08-24,298.55999755859375,307.67999267578125,298.3500061035156,306.3399963378906,456400.0,-0.014100284658081219,-1.2756115624662725,-1.8612469883916185,43.74101017273642,25.970786951908146,-0.8881192152868493,11.891397794056786,26.861220994910695,19.570309192587786,29.628586120031663,9.329986572265625,-21.907821641849807,-7.990502929687523,-39.485713719881346,23.5047078605063,-23.738108324784434,7.757102465409389,-10.431557812499989,55.44702211368878,23.188472261735456,15.747605395096919,8,-1.1150054931640625,18.990005493164062,35.82000732421875,18.055007934570312,-1.160003662109375,3,0.014569956253640104,-1.1753868689903846,302.8299865722656,1.7283824654738913,295.9700012207031,1.0580937391471408,296.5199890136719,0.014569956253640104 6841,2023-08-25,304.8900146484375,306.0,297.0299987792969,298.55999755859375,370500.0,0.021201825903021332,1.0982488952977878,-0.8136270029615392,48.290196666301505,28.914689032161824,-7.421699568448901,3.094205971528595,20.006073765663473,12.98335567937886,31.728008623072718,8.970001220703125,-19.881133688216266,0.006513977050758513,-27.734174353315666,27.747202307417183,-13.863830188132454,13.87685814223397,-15.588481726562463,80.82487719548466,44.796491794692855,13.870344165183198,8,-7.4450225830078125,11.369979858398438,29.864990234375,16.249984741210938,-17.5,4,-0.010364405229056461,-1.2756115624662725,298.55999755859375,-1.1753868689903846,302.8299865722656,1.7283824654738913,295.9700012207031,-0.010364405229056461 6842,2023-08-28,308.1499938964844,310.1099853515625,304.92999267578125,306.7699890136719,326000.0,0.01069231228122014,-1.047428922958156,0.21800966146310422,55.55125490955016,32.704583469991185,-11.101322627344018,-2.9930909733631097,16.16742377324863,9.4930068807397,33.64536220109383,5.219970703125,-17.669209715878594,4.96399383544923,-16.67084178198712,26.59882945288558,-5.853423973268946,15.781411644167406,-17.745753389374954,87.5792673846743,46.43032810183957,10.817417808718185,8,-9.490005493164062,8.0,28.94251251220703,12.990005493164062,-17.329986572265625,0,-0.042284598531175055,1.0982488952977878,304.8900146484375,-1.2756115624662725,298.55999755859375,-1.1753868689903846,302.8299865722656,-0.042284598531175055 6843,2023-08-29,314.2099914550781,314.6400146484375,306.4100036621094,307.9200134277344,414200.0,0.019665739667771964,1.3020931145749748,4.557938965059708,65.82374199121733,37.50164154698803,-16.075478898673225,-11.411827337195064,9.665902840370336,3.3227205874129595,34.79472829946104,8.230010986328125,-15.763755416416814,12.149992370605446,-3.7064968288856335,28.006481570096526,4.221747770859906,20.078236970350986,-22.229291360412446,97.55807605992601,49.38532841876629,7.928244599745532,8,-13.284988403320312,1.94000244140625,23.922515869140625,7.4050140380859375,-24.029998779296875,1,-0.06323794805241978,-1.047428922958156,308.1499938964844,1.0982488952977878,304.8900146484375,-1.2756115624662725,298.55999755859375,-0.06323794805241978 6844,2023-08-30,315.9599914550781,317.3599853515625,313.70001220703125,314.3699951171875,304300.0,0.005569523718504055,-1.498307450343197,0.25278249478433845,66.56820884700691,43.06429526627763,-16.470809654062975,-14.654279973662483,7.584259323320168,1.4909682852224933,35.21315217818002,3.65997314453125,-13.753031753451182,14.37049255371096,1.0745837991459553,27.666401308275965,7.722538176428429,21.01844693099349,-21.713359905035247,93.11365065831248,38.63917059818625,6.6479543772825105,8,-13.675003051757812,0.19000244140625,22.800010681152344,5.6550140380859375,-19.449981689453125,2,-0.05728575323780827,1.3020931145749748,314.2099914550781,-1.047428922958156,308.1499938964844,1.0982488952977878,304.8900146484375,-0.05728575323780827 6845,2023-08-31,318.8699951171875,320.9100036621094,315.8399963378906,317.1300048828125,627300.0,0.009210038425143896,-1.3472216335353706,1.0943360012283834,66.38828142567228,48.78726408056341,-16.616443803989966,-17.401079313363937,4.571398570970189,-1.480864155498466,33.911350124627965,5.07000732421875,-10.948740388327792,16.610496520996094,1.2942518937386467,31.92674114825354,8.95237420736737,24.268618834624817,-21.849761110962277,91.45725239616613,34.63555397680503,7.6581223136287235,8,-11.849990844726562,-2.720001220703125,19.870010375976562,2.980010986328125,-17.959991455078125,3,-0.06686112726405458,-1.498307450343197,315.9599914550781,1.3020931145749748,314.2099914550781,-1.047428922958156,308.1499938964844,-0.06686112726405458 6846,2023-09-01,319.0299987792969,320.7099914550781,315.92999267578125,320.54998779296875,339700.0,0.0005017833742888556,4.195661187865921,-0.8735618072120107,65.08579581390559,53.69863889410449,-14.115960617422957,-17.316350106871482,4.287966337064631,-1.6955281236981818,32.5391970704934,4.779998779296875,-8.183197769434287,16.051499938964866,-0.9901573292753483,33.09315720720508,7.530671304844759,24.572328573084974,-18.665197021247877,88.23527165018248,33.42700569459086,8.520828634120095,9,-11.410003662109375,-4.2949981689453125,18.740005493164062,3.69000244140625,-15.75,4,-0.06779928209126196,-1.3472216335353706,318.8699951171875,-1.498307450343197,315.9599914550781,1.3020931145749748,314.2099914550781,-0.06779928209126196 6847,2023-09-05,317.4599914550781,320.8800048828125,315.25,318.5299987792969,454800.0,-0.004921190264947084,-1.0510072486325432,0.7039572750818158,72.50859782247488,59.00407980569288,-10.351850892516552,-15.704055403391123,5.911696961398832,-0.11130695767508314,31.060047196725836,5.6300048828125,-4.132826664055926,13.943493652343761,-4.234347112084208,32.12133441677173,4.854573270129777,23.032414034557746,-14.218861430460663,76.20681236530173,16.587121715381087,9.088920382213976,9,-8.489990234375,-2.7249908447265625,20.310012817382812,5.260009765625,-12.579986572265625,1,-0.09472052421098753,4.195661187865921,319.0299987792969,-1.3472216335353706,318.8699951171875,-1.498307450343197,315.9599914550781,-0.09472052421098753 6848,2023-09-06,320.9700012207031,322.05999755859375,317.32000732421875,317.5799865722656,316300.0,0.011056542115864376,-1.4245640873542404,-3.168216302549769,74.77932297955616,62.08182340315793,-11.111129143237633,-18.710000175736127,2.604979312513592,-3.640197917304249,29.2672747411659,4.739990234375,0.1919198203289625,16.524504089355446,-3.240728665385234,36.289736844096126,6.6418877119851345,26.407120466725758,-15.25522888683679,86.96174344747025,21.451475032583673,9.88261637737033,9,-11.425003051757812,-7.7350006103515625,16.800003051757812,2.660003662109375,-20.290008544921875,2,-0.09393399315144357,-1.0510072486325432,317.4599914550781,4.195661187865921,319.0299987792969,-1.3472216335353706,318.8699951171875,-0.09393399315144357 6849,2023-09-07,318.4800109863281,320.1199951171875,313.5400085449219,318.70001220703125,351200.0,-0.007757703912842806,3.300691140831164,-0.06489683482769795,80.7584368110395,66.19487080741382,-6.892550289293297,-15.349923843210945,5.043985361804744,-1.1457578423610357,27.161171921172322,7.42999267578125,3.8614106719887786,12.982513427734375,-7.441479419169923,33.40650627463867,2.770517004282226,23.194509851186524,-10.15000261650539,57.981324077755446,-14.727466778739071,10.211996423452154,9,-8.935012817382812,-8.275009155273438,17.599990844726562,5.149993896484375,-25.350006103515625,3,-0.08885963744758141,-1.4245640873542404,320.9700012207031,-1.0510072486325432,317.4599914550781,4.195661187865921,319.0299987792969,-0.08885963744758141 6850,2023-09-08,314.3500061035156,319.6000061035156,313.30999755859375,317.7699890136719,401800.0,-0.012967862158827281,-1.2872758345170454,15.545290608961022,72.77105925063903,68.91496665011799,-0.3209364334637712,-10.469793085290519,9.042048631444459,2.921455443165428,25.249340014316,6.290008544921875,7.046156826632682,8.035508728027366,-12.434583489754345,28.50560094580908,-2.1995373808634895,18.270554836918222,-3.823199463489516,11.885811941964286,-63.49100179729316,10.235046108890858,9,-0.855010986328125,-9.715011596679688,19.959999084472656,9.279998779296875,-17.17999267578125,4,-0.056752015242576115,3.300691140831164,318.4800109863281,-1.4245640873542404,320.9700012207031,-1.0510072486325432,317.4599914550781,-0.056752015242576115 6851,2023-09-11,315.0,317.45001220703125,311.3699951171875,316.1000061035156,408400.0,0.002067739411051095,2.1999935752776683,0.3216408188032053,70.76407152776588,70.60527960769751,0.6861410274563582,-10.575936999596593,8.20885208952268,2.192651386117973,23.168948051633205,6.08001708984375,8.252855064674577,7.996002197265625,-12.67811570047894,28.67012009501019,-2.3410567516066294,18.33306114613788,7.05999755859375,33.95700705130035,-42.149269301583615,10.337058948872274,9,-0.7649993896484375,-10.365005493164062,8.925003051757812,8.6300048828125,-17.30999755859375,0,-0.0447301471044147,-1.2872758345170454,314.3500061035156,3.300691140831164,318.4800109863281,-1.4245640873542404,320.9700012207031,-0.0447301471044147 6852,2023-09-12,312.6000061035156,315.1400146484375,311.4100036621094,311.75,400900.0,-0.0076190282428075795,-3.875835244838935,-0.772728533777223,67.93960479221698,70.84037547447525,4.2284148405159385,-7.852383141556857,10.257933893733536,4.451177732130077,21.528830488307875,3.730010986328125,10.08052274414814,5.135008239746071,-15.609921538420338,25.87993801791248,-5.237456649337162,15.507473128829304,9.246191406249977,11.506180593222757,-62.47470555184196,10.37246488908321,9,4.114990234375,-7.9650115966796875,11.324996948242188,11.029998779296875,-22.1199951171875,1,-0.029814482220875238,2.1999935752776683,315.0,-1.2872758345170454,314.3500061035156,3.300691140831164,318.4800109863281,-0.029814482220875238 6853,2023-09-13,311.2799987792969,313.6700134277344,309.4200134277344,311.5899963378906,537500.0,-0.004222672099953972,-1.1091977524346102,-0.3647003913402506,60.35287026775606,70.14978229900292,5.6871604577151516,-5.65843243008419,11.311484628414348,5.635454852533485,19.784645190844728,4.25,11.278470189625466,3.0760009765625114,-17.068598222685864,23.220600175810887,-6.996298623061648,13.14830057618667,10.356674682617154,17.383070415866886,-52.313725457834664,10.072299599624182,9,4.4600067138671875,-6.6450042724609375,12.645004272460938,12.350006103515625,-25.3599853515625,2,-0.02056024775630405,-3.875835244838935,312.6000061035156,2.1999935752776683,315.0,-1.2872758345170454,314.3500061035156,-0.02056024775630405 6854,2023-09-14,317.9800109863281,318.239990234375,309.94000244140625,312.3500061035156,391200.0,0.02152406911239324,1.699199094887903,-18.16144910415436,72.45606395419824,70.82398035772803,-0.7779927527636801,-11.224053609771374,4.515057662983054,-1.1646212539023963,17.64497017280223,8.29998779296875,12.024119065912373,8.690512084960915,-11.082711598931382,28.463735768853212,-1.1960997569852339,18.577123926907063,3.1679960742187063,84.0864805232959,12.067220512979631,9.88661184194615,9,-2.2400054931640625,-13.345016479492188,5.3199920654296875,5.649993896484375,-38.26000976562506,3,-0.05440599318455497,-1.1091977524346102,311.2799987792969,-3.875835244838935,312.6000061035156,2.1999935752776683,315.0,-0.05440599318455497 6855,2023-09-15,310.7200012207031,319.5799865722656,306.7699890136719,318.2699890136719,823100.0,-0.02283165455308178,1.5191777944486122,-1.3410268641182974,56.59948471807003,69.8810569026352,5.815975467684268,-2.4656665489362695,11.673864760000413,5.961672527923156,15.143707378358402,12.80999755859375,11.495105426935652,0.3990020751953125,-17.188687181963473,17.9866913323541,-8.39484255338408,9.192846703774705,9.95888609453118,30.8353861034215,-38.41477125563877,8.793844628579398,9,3.6949920654296875,-6.0850067138671875,11.157508850097656,13.400009155273438,-34.779998779296875,4,-0.05661044113280789,1.699199094887903,317.9800109863281,-1.1091977524346102,311.2799987792969,-3.875835244838935,312.6000061035156,-0.05661044113280789 6856,2023-09-18,311.9200134277344,312.8299865722656,309.3900146484375,309.4700012207031,280900.0,0.0038620372113697954,-1.6360086057714793,-0.32450545275224535,54.476389667952304,67.87747821879935,3.9128245152558065,-2.259095882847305,10.423837854350722,4.797547280416325,12.34990266583822,3.439971923828125,10.763827011331273,0.6325134277343523,-14.85118442895299,16.116211284421695,-7.1093355006093475,8.374362356078052,7.924339989406178,40.203164680601674,-25.62435744716086,7.741848928343683,9,2.4949798583984375,-7.2850189208984375,9.667488098144531,11.909988403320312,-34.61001586914068,0,-0.0472877640581959,1.5191777944486122,310.7200012207031,1.699199094887903,317.9800109863281,-1.1091977524346102,311.2799987792969,-0.0472877640581959 6857,2023-09-19,309.25,309.989990234375,305.6099853515625,309.989990234375,391500.0,-0.008559929830706303,10.838007258330585,-0.30203532547769113,43.59506265472553,64.41256040492928,5.918133772613828,1.4899054665480662,12.623635737739619,7.511598389323581,10.304093695619224,6.310028076171875,9.711648738974986,-2.6740005493164176,-16.566502414027013,11.218501315394178,-9.620251481671687,4.272250383038852,10.329986572265625,26.055936509462196,-34.28076264574129,6.9462509323552935,9,3.614990234375,-4.6150054931640625,10.372505187988281,13.365005493164062,-38.510009765625,1,-0.0373807520083872,-1.6360086057714793,311.9200134277344,1.5191777944486122,310.7200012207031,1.699199094887903,317.9800109863281,-0.0373807520083872 6858,2023-09-20,310.2099914550781,315.04998779296875,309.92999267578125,310.7099914550781,466400.0,0.0031042569283044052,-8.66039039557782,0.6756845925437149,42.42025855826572,60.152762821287745,3.655766246442738,1.7406835257162356,11.146209521304115,6.5416373630087605,8.114333610061072,5.79998779296875,8.717988971455839,-2.4260086059570085,-14.169105165155713,9.317087953241696,-8.297556885556332,3.4455396736423154,8.252395019531264,32.9277430319659,-22.301926115751314,5.871548279599344,9,2.3950042724609375,-5.5749969482421875,7.897514343261719,12.405014038085938,-41.41998291015619,2,-0.0636020148035984,10.838007258330585,309.25,-1.6360086057714793,311.9200134277344,1.5191777944486122,310.7200012207031,-0.0636020148035984 6859,2023-09-21,300.760009765625,307.82000732421875,300.760009765625,306.19000244140625,383400.0,-0.030463176395856273,-1.6003709323891417,10.8599853515625,29.637989176458305,55.360199479712115,11.541545957957283,11.623583614972176,19.857373602204177,15.943841391871558,7.113294990875779,9.449981689453125,7.190748156111056,-11.772491455078125,-23.909373128195114,0.3643902180388636,-17.84093229163659,-5.704050618519659,16.674184619140647,0.0,-48.55494308309916,6.068440836558483,9,9.409988403320312,3.8749847412109375,12.697494506835938,21.854995727539062,-30.010009765625,3,-0.04934165399667023,-8.66039039557782,310.2099914550781,10.838007258330585,309.25,-1.6360086057714793,311.9200134277344,-0.04934165399667023 6860,2023-09-22,302.9100036621094,305.57000732421875,301.2200012207031,301.7699890136719,241900.0,0.007148536463208011,-2.883950953678474,-0.20994773225425728,32.651756894696675,51.12549785381554,8.491057864375762,10.346669886684822,16.642393808566112,13.754095108991976,6.513953111737639,4.80999755859375,5.083232392680088,-9.839997863769554,-21.042525610214227,1.362529882675119,-15.441261736991862,-4.238733990547246,12.856772260742218,15.045466776578523,-27.31328159483784,5.601263873222333,9,7.2599945068359375,1.7249908447265625,9.43499755859375,19.705001831054688,-27.769989013671875,4,-0.07655740041941417,-1.6003709323891417,300.760009765625,-8.66039039557782,310.2099914550781,10.838007258330585,309.25,-0.07655740041941417 6861,2023-09-25,301.7300109863281,302.4200134277344,296.05999755859375,300.7099914550781,278200.0,-0.0038955223053561694,4.299959310309751,0.8947424777813471,32.928176722384805,47.23533917938974,8.482806337163083,11.887250134273586,16.819089434596663,14.972494567575836,5.950296756048534,6.850006103515625,2.742989895265964,-10.86199035644529,-22.607273837085643,0.8832931241950632,-16.734632096765438,-4.989348616125142,12.536088320800786,29.857905969170638,-7.879759559378989,5.872641740320164,9,6.0899810791015625,2.9049835205078125,8.119987487792969,18.649993896484375,-23.470001220703125,0,-0.0854737931457884,-2.883950953678474,302.9100036621094,-1.6003709323891417,300.760009765625,-8.66039039557782,310.2099914550781,-0.0854737931457884 6862,2023-09-26,295.1199951171875,302.2699890136719,294.5299987792969,301.04998779296875,347700.0,-0.02190705474584076,-1.177216928491716,-5.813606988989948,23.713647504380262,43.16431442790354,13.804183374215484,18.415196339477234,22.212902155670008,21.5961232192642,6.006250322745757,7.739990234375,0.8116061278241204,-16.820506286621082,-30.83043530088571,-2.810577272356454,-23.825470793753368,-9.815541779488797,16.96137198011718,2.875227357565969,-27.45300291018021,7.004964507132306,9,11.93499755859375,12.475006103515625,12.580001831054688,24.100006103515625,-16.3699951171875,1,-0.06034832560742531,4.299959310309751,301.7300109863281,-2.883950953678474,302.9100036621094,-1.6003709323891417,300.760009765625,-0.06034832560742531 6863,2023-09-27,294.3399963378906,298.1099853515625,292.739990234375,296.25,516600.0,-0.0026429885883779702,-1.101752814356953,0.3220920777710304,24.56805365329835,37.84342439447022,13.330372825647373,18.583020349265666,21.70548426232517,22.46565206449833,6.7360812805873405,5.3699951171875,-1.130625177740626,-16.607005310058582,-32.61494666402575,-0.5990639560914133,-24.610975987042195,-8.60303463307497,15.284179194892943,10.61010802562826,-15.550152459286473,8.003970676983599,9,11.819992065429688,13.05999755859375,13.360000610351562,24.8800048828125,-21.489990234375057,2,-0.08017940611925456,-1.177216928491716,295.1199951171875,4.299959310309751,301.7300109863281,-2.883950953678474,302.9100036621094,-0.08017940611925456 6864,2023-09-28,297.8599853515625,299.989990234375,292.05999755859375,294.2300109863281,443400.0,0.011958921850468096,1.0101416033944588,-1.9005064949590171,32.40126082852771,35.15473285118774,7.4384520447488285,14.374484878123155,16.917918292460286,19.077008538944256,7.730183222924309,7.92999267578125,-2.8322406243670457,-12.18201599121096,-29.02161095477618,4.657578972354258,-20.60181347299357,-3.762218509428351,9.06272053347567,42.93104071416954,14.34696322961003,8.419797481782624,9,5.69500732421875,9.20001220703125,9.840011596679688,21.360015869140625,-10.1199951171875,3,-0.09759611306073701,-1.101752814356953,294.3399963378906,-1.177216928491716,295.1199951171875,4.299959310309751,301.7300109863281,-0.09759611306073701 6865,2023-09-29,297.54998779296875,301.8900146484375,296.1499938964844,300.3999938964844,569300.0,-0.0010407492575005284,-1.0318679478661978,-0.7851311928842257,31.240584236634206,32.572976692152395,6.351777909460111,13.708170435088562,16.1984990508505,19.63524105087788,8.30334513924993,5.740020751953125,-4.049117599164049,-11.426013183593739,-28.608357830184843,5.756331462997366,-20.01718550688929,-2.8348408602981863,6.697430593309434,52.99210255775796,24.05131898509015,8.591172323295556,9,6.0050048828125,9.510009765625,10.150009155273438,21.670013427734375,-16.6199951171875,4,-0.0900688586538132,1.0101416033944588,297.8599853515625,-1.101752814356953,294.3399963378906,-1.177216928491716,295.1199951171875,-0.0900688586538132 6866,2023-10-02,297.3999938964844,298.7699890136719,294.2699890136719,296.92999267578125,452200.0,-0.0005040964632427869,1.8037457812425726,-0.1649123558449068,32.828729266530246,31.376717426797363,4.722083347606485,12.81146263603523,15.255488765115842,20.045975367970073,8.985843004003137,4.5,-6.6054517356126325,-10.4945068359375,-27.73512477834788,6.746111106472881,-19.11481580714269,-1.8741978647323094,4.653688740810594,52.30167293856726,20.28161624887335,8.62030897120518,10,6.154998779296875,9.660003662109375,10.097503662109375,21.82000732421875,-15.600006103515625,0,-0.0748486203930282,-1.0318679478661978,297.54998779296875,1.0101416033944588,297.8599853515625,-1.101752814356953,294.3399963378906,-0.0748486203930282 6867,2023-10-03,287.3900146484375,296.82000732421875,285.9800109863281,293.7300109863281,492800.0,-0.033658303475053275,-1.3668104812513535,-13.489318875397702,27.440989242477954,29.71235416948761,12.633697385823552,21.55848286438936,24.095508860415237,30.22664548415969,10.103772455072331,11.41998291015625,-8.198838524529265,-19.000987243652332,-37.89465073152883,-0.10732375577583753,-28.44781898759055,-9.554155499714113,14.5,8.862371700563356,-23.97606249158391,9.446831743938237,10,9.509994506835938,16.629989624023438,19.462478637695312,31.829986572265625,-0.45001220703125,1,-0.031768692082016825,1.8037457812425726,297.3999938964844,-1.0318679478661978,297.54998779296875,1.0101416033944588,297.8599853515625,-0.031768692082016825 6868,2023-10-04,290.82000732421875,291.510009765625,286.0899963378906,289.0,521900.0,0.01193497512423014,2.387495470064277,-0.2870675671122364,22.665031853667855,28.937581133622004,6.88837297336255,16.605275611890193,19.371701073872714,26.985828179351643,11.126976759532576,5.420013427734375,-9.829526295432743,-14.063494873046864,-32.870366594663665,4.7433768485699375,-23.466930733855236,-4.6600590122384915,7.949981689453125,30.42108877333175,3.8972590646623892,9.403435860808399,10,4.9550018310546875,13.199996948242188,16.584983825683594,28.399993896484375,-6.399993896484375,2,-0.04150335953592965,-1.3668104812513535,287.3900146484375,1.8037457812425726,297.3999938964844,-1.0318679478661978,297.54998779296875,-0.04150335953592965 6869,2023-10-05,290.17999267578125,291.55999755859375,285.3900146484375,290.989990234375,379900.0,-0.0022007242704040753,5.3281479858524525,-0.445051812602703,26.149530577488562,28.215111542821102,6.559597406355749,15.827922122065047,18.867221770345054,27.789586022282947,12.601059029201592,6.16998291015625,-10.8821933902355,-13.28850860595702,-32.04653062578075,5.469513413866707,-22.667519615868912,-3.909497596045128,6.6400146484375,29.03016986268939,2.925659510108037,9.379011009911874,10,3.7250213623046875,13.545013427734375,18.357505798339844,29.040008544921875,1.32000732421875,3,-0.059721507373626914,2.387495470064277,290.82000732421875,-1.3668104812513535,287.3900146484375,1.8037457812425726,297.3999938964844,-0.059721507373626914 6870,2023-10-06,296.510009765625,297.7900085449219,286.6000061035156,288.1600036621094,574200.0,0.02181410589845978,1.051328814905776,-10.308680581719539,34.01119252936344,28.335446632485397,-0.8646582536539995,8.530196935942627,11.57645725378137,21.638311492643766,13.721873357383355,11.19000244140625,-11.936266057628814,-6.066491699218773,-24.336117262077835,12.20313386364029,-15.201304480648332,3.0683210822107867,-11.1199951171875,83.10924082247084,56.35963901635784,9.134812781429538,10,-2.6800079345703125,7.214996337890625,12.707481384277344,22.709991455078125,-5.510009765625,4,-0.029577482184099724,5.3281479858524525,290.17999267578125,2.387495470064277,290.82000732421875,-1.3668104812513535,287.3900146484375,-0.029577482184099724 6871,2023-10-09,300.9100036621094,302.1400146484375,292.95001220703125,292.95001220703125,379900.0,0.01483927608367197,-1.3090483182726111,0.9532916930116625,41.646630316968626,30.328000278328545,-6.027006725838305,3.1837237794573525,6.121307034032554,17.44142673875649,14.383107971519454,9.19000244140625,-11.476533667158265,-0.9619979858398438,-18.276177059450504,16.352181087770816,-9.619087522645145,7.695091550965458,-15.519989013671875,92.6566508278918,63.100377430289626,8.657089536805326,10,-7.144989013671875,2.81500244140625,10.674995422363281,18.30999755859375,-2.970001220703125,0,-0.0663986266430796,1.051328814905776,296.510009765625,5.3281479858524525,290.17999267578125,2.387495470064277,290.82000732421875,-0.0663986266430796 6872,2023-10-10,303.2799987792969,306.260009765625,297.7099914550781,300.29998779296875,464600.0,0.007876092812948654,-1.0955917826969896,0.37437364137206564,43.24956301501802,32.403723540741844,-7.954253915110826,0.08400348083887366,2.5771795090330443,15.249508312538524,14.868019132050584,8.550018310546875,-11.253493157614571,1.8739974975586051,-14.710764279535624,18.458759274652834,-6.418383390988538,10.166378386105748,-17.21998413085936,85.72107482730586,54.25354268925701,8.292380888547124,10,-7.454986572265625,0.44500732421875,7.897499084472656,15.94000244140625,-4.709991455078125,1,-0.0708256761830165,-1.3090483182726111,300.9100036621094,1.051328814905776,296.510009765625,5.3281479858524525,290.17999267578125,-0.0708256761830165 6873,2023-10-11,304.8800048828125,305.4700012207031,302.1300048828125,304.739990234375,336600.0,0.00527567300829479,4.060572432607389,0.04698460813730811,54.73780700079733,34.885562004327355,-8.8305575607896,-2.1292245627506645,-0.029457379451628185,13.75582118631587,15.0882045100661,3.339996337890625,-10.940999756827637,3.794003295898449,-12.225937656478663,19.81394424827556,-4.215967180290079,11.803973772086977,-17.60799052734376,93.38761281416882,55.54622233785695,8.009970476188542,10,-9.05499267578125,-1.154998779296875,6.972496032714844,14.339996337890625,-3.220001220703125,2,-0.058842830471292795,-1.0955917826969896,303.2799987792969,-1.3090483182726111,300.9100036621094,1.051328814905776,296.510009765625,-0.058842830471292795 6874,2023-10-12,300.67999267578125,306.510009765625,299.69000244140625,305.0,279100.0,-0.013775951652341467,-1.1650858853505652,-30.853966870095903,47.55105310112358,36.697836322603955,-4.680684016094972,0.746535152966544,3.46058828293485,18.06020479662095,16.065583311255743,6.82000732421875,-9.575952072040536,0.45899200439453125,-13.449170472367257,14.36715448115632,-6.495089233986334,7.413073242775397,-12.268698595703142,70.71815159462363,28.754240685973272,6.954081238380885,10,-4.72998046875,2.07501220703125,10.710006713867188,18.540008544921875,-1.220001220703125,3,-0.054077356804979604,4.060572432607389,304.8800048828125,-1.0955917826969896,303.2799987792969,-1.3090483182726111,300.9100036621094,-0.054077356804979604 6875,2023-10-13,293.1300048828125,302.739990234375,291.1300048828125,300.69000244140625,396100.0,-0.02510971124410588,-1.0086484089145138,1.7499964678788906,41.71482936908575,37.68518077844345,2.432162320268617,7.2846444103414,10.839774474403612,25.659106597338337,17.08745872835806,11.6099853515625,-8.377589495720315,-6.21149597167971,-19.53664814192348,7.113656198564058,-12.874072056801594,0.451080113442174,-3.2708135478906684,13.003897041899155,-29.23177618527033,6.66257608512189,10,2.82000732421875,9.365005493164062,16.7449951171875,26.089996337890625,9.30999755859375,4,-0.005560689303928945,-1.1650858853505652,300.67999267578125,4.060572432607389,304.8800048828125,-1.0955917826969896,303.2799987792969,-0.005560689303928945 6876,2023-10-16,297.1700134277344,298.010009765625,294.07000732421875,295.3800048828125,458400.0,0.013782309820303151,1.2708939800360581,-0.23677369351622357,52.07786222234595,40.42261110953989,-1.837089227092008,2.1955092734832533,6.698823352644013,21.8125533626544,18.164557562774608,4.8800048828125,-7.785075421191493,-1.4339874267578239,-13.390282714619673,10.522307861104025,-7.412135070688748,4.544160217173101,-6.040008544921875,39.27182462517759,-7.614576360028039,5.978147643930929,10,-1.220001220703125,5.3149871826171875,11.894981384277344,22.04998779296875,2.379974365234375,0,-0.02076257074718202,-1.0086484089145138,293.1300048828125,-1.1650858853505652,300.67999267578125,4.060572432607389,304.8800048828125,-0.02076257074718202 6877,2023-10-17,297.69000244140625,300.8699951171875,293.54998779296875,294.3399963378906,282000.0,0.0017498031099234534,-1.9695630373823099,1.8715028556815276,53.413498763934875,43.8391074329029,-0.8296190572900173,0.8064146544204505,6.015764534091943,21.49180552901055,18.591496172394333,7.32000732421875,-7.079737659372654,-0.33599853515625,-11.192412151712972,10.520415081400472,-5.764205343434639,5.092208273122139,-6.55999755859375,42.65276642353147,-8.45789981541462,5.428206808278368,10,-1.739990234375,4.7949981689453125,11.7449951171875,21.529998779296875,0.829986572265625,1,0.0008397997848423877,1.2708939800360581,297.1700134277344,-1.0086484089145138,293.1300048828125,-1.1650858853505652,300.67999267578125,0.0008397997848423877 6878,2023-10-18,290.4800109863281,296.29998779296875,289.92999267578125,295.0899963378906,292100.0,-0.024219797090758055,-1.2311630840272358,-1.3761125231158846,43.00608674376272,45.712058118044474,7.070623664970981,6.811739002511729,13.114488668758554,28.740423545990666,20.011049619090674,7.760009765625,-6.669272149046151,-6.559490966796886,-16.28056832102459,3.161586387430816,-11.420029643910766,-1.6989522896830067,16.029998779296875,3.317356716621203,-46.81094377140812,4.860538677113858,10,6.0749969482421875,12.004989624023438,20.194984436035156,28.739990234375,7.41998291015625,2,0.027850440759833894,-1.9695630373823099,297.69000244140625,1.2708939800360581,297.1700134277344,-1.0086484089145138,293.1300048828125,0.027850440759833894 6879,2023-10-19,285.9200134277344,292.54998779296875,284.30999755859375,292.54998779296875,386900.0,-0.015698145779842965,1.4856778564885778,1.4381768833576063,39.8000538514204,46.35526493160636,12.251132768424611,10.754337546518741,17.66751534876471,33.10391372932145,20.530392302024453,8.239990234375,-5.034487025960345,-10.377488708496116,-21.115139735760067,0.3601623187678342,-15.746314222128092,-5.008663194864141,20.258395996093725,8.735846494699578,-39.33528695858504,5.368825513631965,10,9.489990234375,16.024978637695312,24.267486572265625,33.29998779296875,11.30999755859375,3,0.055050326997670096,-1.2311630840272358,290.4800109863281,-1.9695630373823099,297.69000244140625,1.2708939800360581,297.1700134277344,0.055050326997670096 6880,2023-10-20,279.72000122070307,285.5899963378906,277.60000610351557,285.5899963378906,437000.0,-0.021684428916684984,1.7223158026077927,0.8853722192302999,35.98161008541628,45.725818239211655,17.67805503482964,15.94546662150293,23.769992418113304,38.9135312834232,21.29012555955386,8.320007324218807,-3.5240147003397624,-15.41800079345711,-27.999198209766007,-2.8368033771482146,-21.70859950161156,-9.127402085302663,25.58367172851564,9.110425947953516,-36.83825194056064,6.290598708154461,10,12.335006713867244,18.869995117187557,30.467498779296932,39.50000000000006,14.899993896484432,4,0.07057053535045532,1.4856778564885778,285.9200134277344,-1.2311630840272358,290.4800109863281,-1.9695630373823099,297.69000244140625,0.07057053535045532 6881,2023-10-23,275.94000244140625,281.9800109863281,274.32998657226557,278.94000244140625,429500.0,-0.013513509090522069,-1.4598023727050338,0.5110736789568857,39.92608766162283,45.35654319994552,19.605275348406053,18.650497383877507,27.303360423182085,42.366128673001356,21.606008925374766,7.650024414062557,-2.417684723164143,-17.90849914550779,-32.731762429262346,-3.085235861753233,-25.320130787385096,-10.496867503630483,27.701450497070255,6.066372836374751,-42.7321891584684,7.41163164187728,10,14.479995727539062,18.749984741210938,33.584991455078125,43.279998779296875,22.91998291015625,0,0.09603536915829047,1.7223158026077927,279.72000122070307,1.4856778564885778,285.9200134277344,-1.2311630840272358,290.4800109863281,0.09603536915829047 6882,2023-10-24,277.3099975585937,279.57998657226557,274.010009765625,276.83999633789057,307200.0,0.00496482969147749,1.2235528455779558,-0.15666707356770834,37.66660128912616,43.45974256531539,15.828573836449834,16.735865743191596,25.627612280760843,40.678963376804006,21.786712239966306,5.569976806640568,-2.0688895995447183,-15.648004150390705,-32.18987451716515,0.8938662163837421,-23.918939333777928,-7.377068967003481,23.986538070585937,14.80480505149222,-34.81810874214325,8.270935183387238,10,12.950012207031307,17.220001220703182,32.21499633789068,41.91000366210943,16.049987792968807,1,0.08019902069948226,-1.4598023727050338,275.94000244140625,1.7223158026077927,279.72000122070307,1.4856778564885778,285.9200134277344,0.08019902069948226 6883,2023-10-25,270.739990234375,276.92999267578125,269.8599853515625,276.14999389648443,443300.0,-0.023691923775054247,1.0286961509328219,-11.510616193753773,33.986821637612096,41.95260573603634,19.049832632656035,22.606197707598426,32.03101561015876,46.86227393795349,21.905104340701627,7.450012207031193,-2.7276756110993574,-21.038011169433616,-40.30697239932408,-1.7690499395431516,-30.67249178437885,-11.403530554488384,27.827892808449178,3.8783816135982767,-46.35211295227489,9.634480614945218,10,15.55999755859375,21.714996337890625,38.01000213623047,48.480010986328125,24.740020751953125,2,0.10260766706554203,1.2235528455779558,277.3099975585937,-1.4598023727050338,275.94000244140625,1.7223158026077927,279.72000122070307,0.10260766706554203 6884,2023-10-26,268.79000854492193,274.76998901367193,267.01998901367193,272.6199951171875,506100.0,-0.007202414714446159,-1.1031134446648578,0.7079452827527672,25.390613781791615,40.138804004114775,17.880868166577272,23.469982713951424,33.79571440975661,48.39400767775095,22.444528706551388,7.75,-3.85230479264942,-21.534494018554653,-43.118334109247996,0.04934607213868958,-32.326414063901325,-10.742573973207982,26.332926774950863,9.53160384025035,-35.030522785665084,10.791920045346668,10,15.154983520507756,18.62998962402338,39.82998657226557,50.42999267578119,18.749999999999943,3,0.10830010203559115,1.0286961509328219,270.739990234375,1.2235528455779558,277.3099975585937,-1.4598023727050338,275.94000244140625,0.10830010203559115 6885,2023-10-27,270.75,272.510009765625,266.760009765625,270.489990234375,528000.0,0.0072919059219811455,2.042304462959375,-0.06788790527565618,22.01186153350325,36.798137260910025,13.871117306793735,20.447617844001968,31.868625321232685,46.029785148924304,23.358355277469233,5.75,-5.941536459261783,-18.234503173828102,-41.212235064823744,4.74322871716754,-29.723369119325923,-6.745637228330281,20.438522837004655,26.21543964758416,-11.756479046840543,11.488865945497807,10,13.06500244140625,15.885009765625,36.652496337890625,48.470001220703125,8.519989013671932,4,0.09780244131607807,-1.1031134446648578,268.79000854492193,1.0286961509328219,270.739990234375,1.2235528455779558,277.3099975585937,0.09780244131607807 6886,2023-10-30,275.1400146484375,277.54000854492193,271.17999267578125,273.75,683600.0,0.016214273863111694,1.0549316189593267,5.346009389671361,24.83006511327254,33.62220018861421,6.735864775882533,15.077464608843457,27.482608965891245,41.460384632850946,23.768403250414426,6.790008544921932,-7.429573355717139,-12.731489562988259,-36.1452094193333,10.682230293356781,-24.438349491160807,-1.0246296348157102,12.139946097146435,65.3667710106291,32.053642358896376,11.70685992817253,10,6.389984130859375,11.4949951171875,32.262481689453125,44.079986572265625,6.8599853515625,0,0.07080024508118421,2.042304462959375,270.75,-1.1031134446648578,268.79000854492193,1.0286961509328219,270.739990234375,0.07080024508118421 6887,2023-10-31,278.260009765625,280.51998901367193,274.70001220703125,275.1099853515625,575700.0,0.011339663266261457,-1.9319998770063629,2.2661807324141563,26.819920724428542,31.823737297577082,0.636851630355352,11.845738957945287,24.276254399993377,38.12623052312517,23.148368282511775,5.819976806640682,-8.026249432141412,-9.154994201660145,-32.9609729376773,14.650984534357008,-21.05798356966875,2.74799516634846,5.73675882316553,83.57570743889232,55.47139412181455,11.902989368008578,10,1.394989013671875,8.375,27.967483520507812,40.959991455078125,7.8499755859375,1,0.07403139101191214,1.0549316189593267,275.1400146484375,2.042304462959375,270.75,-1.1031134446648578,268.79000854492193,0.07403139101191214 6888,2023-11-01,278.75,280.69000244140625,274.16000366210943,278.47000122070307,828100.0,0.0017609078458227234,2.139419726369044,0.08888781243946776,29.584799269077536,30.688709010650093,-1.8908670037794764,10.967436249671664,23.72154836456218,37.27138763582241,22.513718163553857,6.529998779296818,-9.712771266719983,-8.061503601074207,-32.114716337818436,15.991709135670021,-20.088109969446293,3.9651027672978785,2.4888871770840524,86.07319841036853,60.741943818859156,12.026606368372105,11,-2.5749969482421875,7.885009765625,28.574996948242188,40.470001220703125,8.45001220703125,2,0.05241250350336313,-1.9319998770063629,278.260009765625,1.0549316189593267,275.1400146484375,2.042304462959375,270.75,0.05241250350336313 6889,2023-11-02,272.85000610351557,275.89999389648443,258.010009765625,267.6400146484375,1406000.0,-0.021165897386491217,2.163578473037309,18.60719346048648,30.522462909629468,30.082137102229336,2.190533603303436,16.340318787607714,29.2657820493057,42.69762246719398,22.235940363745087,20.739990234375,-11.864201605673088,-13.09499816894538,-37.87489760399808,11.684901266107317,-25.48494788647173,-0.7050484514190316,7.839996337890682,65.4321037490343,36.94941084401107,12.389949717526354,11,-2.8549957275390057,9.410003662109432,33.929985046386776,46.36999511718756,17.279998779296932,3,0.08293936000216551,2.139419726369044,278.75,-1.9319998770063629,278.260009765625,1.0549316189593267,275.1400146484375,0.08293936000216551 6890,2023-11-03,287.739990234375,289.4200134277344,274.57000732421875,274.57000732421875,804300.0,0.05457204983609332,-1.2551291379526084,2.5278319597472176,42.505140841346766,30.368698566643108,-12.78685160965955,0.8006696721356548,14.3233811872542,27.36360104618393,22.423950906761917,16.570007324218807,-12.61425734736298,2.233486938476574,-22.06493491826035,26.531908795213496,-9.915723989891887,14.382697866845035,-29.72998046875,94.65131169218543,64.74363747859371,12.149210928368461,11,-14.024978637695312,-5.47998046875,17.5675048828125,31.480010986328125,8.6199951171875,4,-0.0006950083277970087,2.163578473037309,272.85000610351557,2.139419726369044,278.75,-1.9319998770063629,278.260009765625,-0.0006950083277970087 6891,2023-11-06,280.92999267578125,289.489990234375,277.69000244140625,287.2099914550781,554800.0,-0.02366719187363131,1.177120254500922,-0.47684183207663466,37.890157809506654,30.393538180018716,-5.805049095691061,6.363317215695133,20.79668193709506,33.668209250556174,23.321534323887537,11.79998779296875,-13.00696676178518,-3.57751007080077,-26.82980947687554,19.674789335274,-15.203659773838183,8.048639632236643,-22.91998291015625,72.80812303206092,42.673846963593874,11.626149703037386,11,-7.17999267578125,1.33001708984375,24.37750244140625,38.290008544921875,16.1300048828125,0,-0.005908958478581194,-1.2551291379526084,287.739990234375,2.163578473037309,272.85000610351557,2.139419726369044,278.75,-0.005908958478581194 6892,2023-11-07,281.79998779296875,285.3699951171875,280.77999877929693,284.1600036621094,523700.0,0.0030968395681110206,-1.0863648658958935,0.3757987783247401,43.095744964911546,31.405640771940874,-6.672885204534452,4.007025672800637,19.488062517823778,32.252835073964036,24.875207112942725,4.589996337890568,-12.573223943408323,-1.633514404296875,-23.15478548668824,19.88775667809449,-12.39414994549253,9.12712113689878,-22.530778808593766,75.5717687022072,40.30848336746928,10.760635541195676,11,-8.04998779296875,0.46002197265625,23.50750732421875,35.75001525878906,13.100006103515625,1,0.0007097665567614708,1.177120254500922,280.92999267578125,-1.2551291379526084,287.739990234375,2.163578473037309,272.85000610351557,0.0007097665567614708 6893,2023-11-08,286.94000244140625,287.8500061035156,282.6600036621094,283.4800109863281,370200.0,0.01823993921608591,-1.0352926392886421,-1.4660882158974824,50.80390090249139,34.22933934090752,-10.36305132740739,-2.6835057972272125,13.764745780511362,26.630753386489232,26.397251991655178,6.050018310546875,-12.09323981363616,4.403500366210949,-14.715435685994692,23.52243641841659,-5.155967659891871,13.962968392313769,-26.461962207031263,91.8996525569636,51.079848711999,9.559468026102815,11,-13.19000244140625,-4.67999267578125,13.520004272460938,28.705001831054688,8.529998779296875,2,-0.00289265031986341,-1.0863648658958935,281.79998779296875,1.177120254500922,280.92999267578125,-1.2551291379526084,287.739990234375,-0.00289265031986341 6894,2023-11-09,284.4200134277344,290.3800048828125,283.1499938964844,289.0400085449219,351600.0,-0.008782285468149298,-1.0195465007245759,-1.3352620019933497,53.9324098387613,37.77606693038064,-6.0265420905643055,-1.522175055251978,15.603707425394134,28.697987144261333,27.552145066991486,7.230010986328125,-11.611103850941845,2.6965103149414062,-14.455608888075176,19.84862951795799,-5.879549286566885,11.272569916449697,-22.781495193359376,62.30238851720451,16.74982943801765,8.576059601508296,11,-10.225006103515625,-2.160003662109375,15.477493286132812,31.114990234375,13.029998779296875,3,0.009774272723614752,-1.0352926392886421,286.94000244140625,-1.0863648658958935,281.79998779296875,1.177120254500922,280.92999267578125,0.009774272723614752 6895,2023-11-10,291.5,291.8699951171875,284.05999755859375,285.75,392800.0,0.02489271583578101,1.4067825301884662,-1.2445900599783337,62.33746687392446,41.943556014897524,-11.011591195227311,-9.202347930479107,7.817109769369267,21.301773138774024,27.678175562274355,7.80999755859375,-10.012464990074818,9.857997131347645,-7.080069187444451,26.79606345013974,1.3889639719516254,18.327030290743664,-28.13699256671873,97.39072420101151,44.90837442676583,8.469033159396037,11,-16.55999755859375,-9.239990234375,7.315010070800781,23.740005493164062,6.94000244140625,4,-0.00469981172277012,-1.0195465007245759,284.4200134277344,-1.0352926392886421,286.94000244140625,-1.0863648658958935,281.79998779296875,-0.00469981172277012 6896,2023-11-13,291.0,292.0799865722656,287.1000061035156,290.1000061035156,381700.0,-0.0017152658662092923,2.254924253757393,0.1565206776494565,61.00660503277986,45.74207649360322,-8.968383589682503,-9.684837079927604,7.584961666654181,21.469368444925692,27.801187516970415,4.97998046875,-7.598738673541902,9.666497802734398,-6.276264789188531,25.609260394657326,1.6951165067729335,17.637879098695862,-25.35643355200625,90.44258638104338,31.823059105123434,7.971381295961457,11,-15.955001831054688,-8.739990234375,7.777503967285156,24.240005493164062,5.739990234375,0,0.01841919364798117,1.4067825301884662,291.5,-1.0195465007245759,284.4200134277344,-1.0352926392886421,286.94000244140625,0.01841919364798117 6897,2023-11-14,297.94000244140625,300.30999755859375,289.7300109863281,289.9700012207031,668400.0,0.023848805640571236,-1.5041442599742134,8.855616967888508,71.7391622487029,50.42589460245048,-14.33017543462205,-17.502512765500796,0.02897302163967197,14.331980486972327,28.227248529111833,10.579986572265625,-4.804802157761969,16.594000244140602,0.5969406415067056,32.5910598467745,8.595470442823682,24.592530045457522,-29.652793980985336,86.57226098157706,20.15968761476192,7.9985298013169395,11,-18.779998779296875,-15.67999267578125,0.8050079345703125,17.300003051757812,5.220001220703125,1,-0.0029536311861498854,2.254924253757393,291.0,1.4067825301884662,291.5,-1.0195465007245759,284.4200134277344,-0.0029536311861498854 6898,2023-11-15,298.57000732421875,301.6300048828125,297.45001220703125,299.239990234375,444800.0,0.0021145360732028884,-1.8728737126916541,-0.08406308752072476,74.31418873968391,55.29164191690097,-13.246008221220563,-18.440830663862926,-1.3355530720067463,13.559579856782534,28.309016400515752,4.17999267578125,-2.2415515087939752,16.819505310058616,-0.5041440847689387,34.14315470488617,8.157680612644867,25.481330007472366,-26.440064172017117,83.44158149658246,9.427717782660054,8.661824697413778,11,-10.470001220703125,-16.30999755859375,1.2050018310546875,15.2550048828125,59.410003662109375,2,-0.012291969513699597,-1.5041442599742134,297.94000244140625,2.254924253757393,291.0,1.4067825301884662,291.5,-0.012291969513699597 6899,2023-11-16,301.6600036621094,302.69000244140625,298.29998779296875,299.2099914550781,323100.0,0.010349319295608783,-1.0562035448827902,-3.6568279129088093,74.77955844655307,58.87768831747946,-13.208556453792994,-21.387724895626093,-5.059036720797735,10.230024298786248,27.849003205890476,4.3900146484375,0.25727006598765456,19.12250213623048,-0.3014819556008206,38.54648622806178,9.410510090314801,28.83449418214616,-25.40005186762221,94.47129087847357,13.81593419498715,9.711992045915656,11,-11.470001220703125,-19.399993896484375,-1.8849945068359375,12.165008544921875,59.220001220703125,3,-0.02051979833673845,-1.8728737126916541,298.57000732421875,-1.5041442599742134,297.94000244140625,2.254924253757393,291.0,-0.02051979833673845 6900,2023-11-17,299.4599914550781,303.7699890136719,298.3399963378906,303.7699890136719,411000.0,-0.007293019228016395,1.5197196063159386,-1.7591739119603398,70.20604195687876,62.46834211163191,-10.249024317228873,-18.585925910165088,-3.397994523220973,12.159444948230657,26.800411899443667,5.42999267578125,2.5562369666877203,15.93549041748048,-4.844469550112478,36.71545038507344,5.545510433684001,26.32547040127696,-18.97123155708391,74.14515910530497,-8.095283748350937,10.38997998379649,11,-7.18499755859375,-18.569992065429688,-0.10748291015625,12.865020751953125,59.44000244140625,4,-0.0067120126407550496,-1.0562035448827902,301.6600036621094,-1.8728737126916541,298.57000732421875,-1.5041442599742134,297.94000244140625,-0.0067120126407550496 6901,2023-11-20,302.44000244140625,303.44000244140625,299.6700134277344,301.04998779296875,422300.0,0.009951282546453832,1.2241726981383458,-0.32250938185937833,70.13657688612828,65.4728789917671,-11.015348151539342,-20.53149032977649,-6.914414376971536,8.895641241039925,25.42772328639613,3.980010986328125,5.484288527229467,17.590501403808616,-4.4918376771566955,39.67284048477393,6.5493318633259605,28.631670944291272,-17.76062130259004,90.52714634114533,8.106313137202875,11.041169540482654,11,-9.225006103515625,-21.550003051757812,-3.2174911499023438,6.855010986328125,59.41998291015625,0,-0.013225763681095515,1.5197196063159386,299.4599914550781,-1.0562035448827902,301.6600036621094,-1.8728737126916541,298.57000732421875,-0.013225763681095515 6902,2023-11-21,299.54998779296875,303.05999755859375,298.67999267578125,301.3699951171875,365300.0,-0.009555662693784717,-1.4606785879609787,-1.3093439887591112,66.65597932390172,67.23422103859048,-5.970582355563863,-16.74859091914294,-4.528079593636164,11.414795367568274,23.903207242905097,4.3800048828125,6.729947071603874,13.588487243652366,-9.126082212353253,36.303056699657986,2.2312025156495565,24.945771971655176,-11.434297236678503,33.22758374256976,-46.71821216337726,11.357284728002824,11,-6.089996337890625,-18.659988403320312,-0.33248138427734375,4.175018310546875,63.33001708984375,1,-0.009380730005356774,1.2241726981383458,302.44000244140625,1.5197196063159386,299.4599914550781,-1.0562035448827902,301.6600036621094,-0.009380730005356774 6903,2023-11-22,298.5199890136719,303.44000244140625,298.07000732421875,302.4200134277344,389800.0,-0.0034384871349377732,-1.2375036557608432,2.1428619336664543,72.29458020179663,69.27446219003883,-3.49249180687832,-14.261888741703046,-3.9815598509903225,12.117189746462714,21.931998302924466,5.3699951171875,9.05106403741081,11.169488525390648,-11.01730342552679,33.356280476308086,0.07609254993195691,22.26288450084934,-7.586524735052933,7.894440964358567,-70.83503374616059,11.093395975458716,11,-4.6049957275390625,-17.629989624023438,0.6975173950195312,5.20501708984375,54.480010986328125,2,0.015543396821661393,-1.4606785879609787,299.54998779296875,1.2241726981383458,302.44000244140625,1.5197196063159386,299.4599914550781,0.015543396821661393 6904,2023-11-24,297.8999938964844,298.1400146484375,293.7200012207031,296.8699951171875,162900.0,-0.002076896489364044,4.854166245629636,-0.26410059782778805,61.73210088416364,69.20719930228763,-0.8485042448364766,-11.96255406827629,-4.07821092316658,12.451029758448044,19.56389533634005,4.79998779296875,10.9679838699102,9.093994140625,-11.744409873067525,29.932398154317525,-1.3252078662212625,19.513196147471263,-4.655955165555895,41.592017442107625,-33.67253840062663,10.419202006846248,11,-2.464996337890625,-17.009994506835938,1.6200103759765625,5.82501220703125,45.32000732421875,4,0.20167847707550002,-1.2375036557608432,298.5199890136719,-1.4606785879609787,299.54998779296875,1.2241726981383458,302.44000244140625,0.20167847707550002 6905,2023-11-27,297.2300109863281,300.1300048828125,295.92999267578125,298.1400146484375,335900.0,-0.002249019549792508,-1.393141883373762,-0.8834997481556102,71.93220762134555,70.4211551454616,0.8043429456524223,-9.704598528588349,-3.9133875322988274,12.868453409095139,17.00214005964081,4.20001220703125,12.019081337978491,7.100010681152355,-12.217398579956239,26.41741994226095,-2.5586939494019703,16.75871531170668,-3.510009765625,36.1112070454153,-37.83385096126952,9.658704630554306,11,-0.480010986328125,-16.340011596679688,1.4474868774414062,5.954986572265625,46.92999267578125,0,0.214143900493992,4.854166245629636,297.8999938964844,-1.2375036557608432,298.5199890136719,-1.4606785879609787,299.54998779296875,0.214143900493992 6906,2023-11-28,294.6199951171875,297.3900146484375,292.55999755859375,295.95001220703125,473800.0,-0.0087811316915124,1.2945329602621163,1.461551359871223,66.47814817255522,69.83659802588963,4.449800122960596,-5.860852809225207,-1.88796098870489,15.227648813222686,15.356042027471506,4.83001708984375,13.08063876787321,3.51599578857423,-14.54243469131103,21.57442626845949,-5.5132194513684,12.54521102851686,9.149993896484375,18.93379259275881,-52.541538884557156,9.029215239942625,11,3.5449981689453125,-13.729995727539062,0.7025070190429688,5.2100067138671875,49.459991455078125,1,0.21817934914339054,-1.393141883373762,297.2300109863281,4.854166245629636,297.8999938964844,-1.2375036557608432,298.5199890136719,0.21817934914339054 6907,2023-11-29,298.8599853515625,300.70001220703125,297.0299987792969,298.42999267578125,491800.0,0.014391386547571328,-1.2724678760393047,-0.3232986095176908,65.68418803967927,68.87770905922245,0.3956388898389491,-8.936598883718602,-6.589248774956559,10.56670295152685,14.026372369995604,6.08001708984375,13.12601114761162,6.725987243652355,-10.58222273842182,24.03419722572653,-1.9281177473847606,15.38009223468947,4.68580383300781,57.904273580989354,-10.533635580262057,8.654104991037094,11,-0.6949920654296875,-17.969985961914062,-6.30499267578125,-0.6649932861328125,49.77001953125,2,0.2108010542993577,1.2945329602621163,294.6199951171875,-1.393141883373762,297.2300109863281,4.854166245629636,297.8999938964844,0.2108010542993577 6908,2023-11-30,293.3599853515625,301.55999755859375,290.1199951171875,300.70001220703125,968600.0,-0.018403266645181993,1.5253875329259832,-17.070120652945352,60.90772270267412,67.33639397656924,5.675742116761057,-2.409469523077348,-1.6549158923727418,15.585380917348687,12.831690516574712,11.44000244140625,13.237463502780884,0.4954879760742301,-15.626913480756969,16.61788943290543,-7.565712752341369,8.55668870448983,9.966088000488298,28.32158691372384,-39.203200476881484,8.061200728415612,11,3.5850067138671875,-12.469985961914062,-0.9649810791015625,4.675018310546875,60.59002685546875,3,0.23697853491483256,-1.2724678760393047,298.8599853515625,1.2945329602621163,294.6199951171875,-1.393141883373762,297.2300109863281,0.23697853491483256 6909,2023-12-01,295.4800109863281,295.8900146484375,290.7900085449219,293.489990234375,574500.0,0.007226703506359122,2.6298613147406034,-0.2711190014884541,55.52471606915162,65.70513554459956,2.8909044777016106,-2.8956456226079013,-4.022988827935023,12.94149736422645,10.251709323280869,5.100006103515625,12.041193574303293,1.4840133666992301,-11.617464099321921,14.585490832720382,-5.066725366311346,8.034752099709806,7.317819236328148,46.853275570470515,-16.19581152332242,6.550738733010581,12,1.29998779296875,-14.590011596679688,-6.1025238037109375,0.47998046875,59.379974365234375,4,0.19466626125289177,1.5253875329259832,293.3599853515625,-1.2724678760393047,298.8599853515625,1.2945329602621163,294.6199951171875,0.19466626125289177 6910,2023-12-04,287.5400085449219,291.3299865722656,280.45999145507807,288.20001220703125,1250700.0,-0.02687153833148337,2.1416386993777534,-0.3316566731586131,46.01934275636736,63.02544286351501,10.015476308326868,5.300358656247852,3.5022772589909437,20.13977543456167,9.845276675283396,15.020019531250057,10.375400072885782,-6.445989990234352,-19.567860427426865,6.6758804469581605,-13.00692520883058,0.1149452283618757,14.75070827351567,33.55457365798645,-24.954171517575375,6.56093521859625,12,4.4099884033203125,-6.6500091552734375,-1.857513427734375,6.9999847412109375,70.25,0,0.1936425924084315,2.6298613147406034,295.4800109863281,1.5253875329259832,293.3599853515625,-1.2724678760393047,298.8599853515625,0.1936425924084315 6911,2023-12-05,279.26998901367193,284.989990234375,275.8099975585937,284.989990234375,708800.0,-0.02876128290146429,2.209786963875111,8.666620428168407,29.1583116494661,58.859035344133275,16.375222218475244,14.165933139917854,11.290951631843825,27.660671316022956,9.575364563443298,11.730010986328182,8.080763507172662,-14.633009338378827,-28.11856039390483,-1.1474582828528241,-21.375784866141828,-7.890233810615825,21.71088428296406,13.436860019721287,-39.806806538552856,6.742775527762993,12,10.355010986328068,1.6200103759765057,5.955017089843693,15.140014648437443,67.2100219726562,1,0.2323558463178108,2.1416386993777534,287.5400085449219,2.6298613147406034,295.4800109863281,1.5253875329259832,293.3599853515625,0.2323558463178108 6912,2023-12-06,282.0,283.8800048828125,280.42001342773443,282.0,770100.0,0.009775525812744768,-1.189886620439268,-0.0,32.33100812629267,54.418638446855056,12.174191229216262,12.070537603483444,8.314487328908854,24.13264413133743,9.290866065688785,4.610015869140568,6.278829101313534,-11.912998962402355,-25.361003466845318,1.535005542040608,-18.637001214623865,-5.188996710180845,16.967203237592628,24.0388444326458,-24.336361269428192,6.724002252221494,12,6.68499755859375,-1.1100006103515625,2.0825042724609375,12.410003662109375,45.420013427734375,2,0.22014179635555187,2.209786963875111,279.26998901367193,2.1416386993777534,287.5400085449219,2.6298613147406034,295.4800109863281,0.22014179635555187 6913,2023-12-07,286.1099853515625,287.2799987792969,283.3900146484375,284.2099914550781,650200.0,0.014574416140292534,-1.1977637352690156,100.0,33.77165799211036,51.311922569960245,6.837788117825937,8.321846546987445,4.025871255210745,19.2220777168219,9.1272515846027,5.279998779296875,4.219838508803264,-7.761512756347656,-21.30490744842325,5.781881935727938,-14.533210102385453,-0.9898154103098591,11.00464143171024,51.294716268834236,8.38888717458427,6.771697346037801,12,2.57501220703125,-5.2199859619140625,-2.9649810791015625,8.300018310546875,44.1300048828125,3,0.2185174329180699,-1.189886620439268,282.0,2.209786963875111,279.26998901367193,2.1416386993777534,287.5400085449219,0.2185174329180699 6914,2023-12-08,287.20001220703125,287.79998779296875,284.3900146484375,284.3900146484375,506900.0,0.003809817592103082,-1.427029257803167,1.478950834417514,36.90175377964126,47.419649920881994,4.5486968277305095,7.853417717494267,2.652719778281437,17.332395224002994,9.257228527482022,3.40997314453125,2.472387628607521,-6.81048583984375,-19.997828701253297,6.376857021565797,-13.404157270548524,-0.21681440913897632,8.210244238267194,73.38932159297161,33.01258093718444,6.593671430704766,12,1.4849853515625,-6.3100128173828125,-5.795005798339844,7.209991455078125,41.069976806640625,4,0.2324164246618574,-1.1977637352690156,286.1099853515625,-1.189886620439268,282.0,2.209786963875111,279.26998901367193,0.2324164246618574 6915,2023-12-11,290.1300048828125,292.260009765625,285.489990234375,288.1400146484375,1204100.0,0.01020192392495134,1.16640625,0.7081821933578053,36.834244398807726,44.125882834910065,0.5650785775607119,5.075762950946455,-0.5221944876121825,13.744353380277289,9.343091485323862,6.77001953125,0.4447874071622664,-3.8119934082031364,-17.068295490074433,9.44430867366816,-10.440144449138813,2.8161576327325406,3.7122308515495774,87.051651658337,50.8284563623683,6.628151040935652,12,-1.44500732421875,-0.9600067138671875,-14.002494812011719,-0.095001220703125,46.8699951171875,0,0.22310681204756921,-1.427029257803167,287.20001220703125,-1.1977637352690156,286.1099853515625,-1.189886620439268,282.0,0.22310681204756921 6916,2023-12-12,296.3599853515625,296.57000732421875,288.92999267578125,291.260009765625,442800.0,0.021473065053255525,1.7681114551083592,2.562814378603852,46.81573095317878,42.029387603076664,-6.025805989656135,-0.7716338659252528,-6.924917890341135,6.865751367643043,9.244777136530402,7.6400146484375,-0.5256199791385257,2.1499877929687727,-11.072562112718458,15.372537698656004,-4.461287159874814,8.76126274581236,-20.549987792968807,98.69955385740442,59.532252909246196,6.611274952843609,12,-7.67498779296875,-6.5699920654296875,-18.372474670410156,-6.324981689453125,44.660003662109375,1,0.20728177294409988,1.16640625,290.1300048828125,-1.427029257803167,287.20001220703125,-1.1977637352690156,286.1099853515625,0.20728177294409988 6917,2023-12-13,297.05999755859375,298.7699890136719,290.94000244140625,297.9100036621094,647900.0,0.002362033478307879,5.0934297555009325,-0.1666686612891644,48.53296797312787,40.6544148553493,-7.831570991006743,-1.624229230663559,-7.470399492235401,5.545260359491067,9.524246514373043,7.829986572265625,-1.884683754016578,2.8940002441406136,-10.282062714552467,16.070063202833694,-3.694031235205898,9.482031723487125,-20.834799804687577,88.88170152647672,43.86835379102902,6.58803147934653,12,-9.770004272460938,-7.2700042724609375,-19.05499267578125,-7.024993896484375,44.79998779296875,2,0.16636374413888055,1.7681114551083592,296.3599853515625,1.16640625,290.1300048828125,-1.427029257803167,287.20001220703125,0.16636374413888055 6918,2023-12-14,294.8999938964844,303.2900085449219,293.4200134277344,299.989990234375,864700.0,-0.0072712707192537085,-1.4521857146648167,5.98818798693139,47.076026174895894,39.71567153376533,-6.068289651324903,0.26006230820371457,-5.2883544031897145,6.996787654376817,9.773728284816416,9.8699951171875,-2.955458245119985,0.9174972534179915,-12.10160622911826,13.936600735954244,-5.592054487850135,7.427048994686118,-17.773004492187567,55.60837376779183,9.742458663733075,6.509551741268128,12,-5.3499908447265625,-5.1100006103515625,-16.894989013671875,-4.864990234375,44.670013427734375,3,0.11027473789187381,5.0934297555009325,297.05999755859375,1.7681114551083592,296.3599853515625,1.16640625,290.1300048828125,0.11027473789187381 6919,2023-12-15,295.4700012207031,297.8999938964844,292.94000244140625,296.4800109863281,1412700.0,0.0019328834724181565,1.576635276958686,0.19843035212154278,48.28124292195855,39.96699377438658,-7.4201770707750825,-0.840557670921612,-5.80860957734933,5.805279050921399,9.890068226791735,4.959991455078125,-4.355918811142658,1.7970046997070312,-10.738954213523812,14.332963612937874,-4.47097475690839,8.064984156322453,-16.77323066796879,56.06741977571318,8.597157412943517,6.267979456615422,12,-5.9199981689453125,-5.6800079345703125,-17.464996337890625,-5.43499755859375,43.95001220703125,4,0.11767688384615482,-1.4521857146648167,294.8999938964844,5.0934297555009325,297.05999755859375,1.7681114551083592,296.3599853515625,0.11767688384615482 6920,2023-12-18,297.45001220703125,298.2300109863281,294.3399963378906,296.1000061035156,479400.0,0.006701225092726526,1.6735462220124797,-1.3366267826927725,52.79811475607696,42.59363856401001,-8.768750125907786,-3.1398540508807855,-7.918901322905754,3.275234905932507,9.900127656530561,3.8900146484375,-5.183996753308406,3.8775146484375114,-8.494255417653676,16.2492847145287,-2.3083703846081107,10.063399681483133,-17.27764737476565,59.331546767711764,7.9107472811007895,6.185885033045607,12,-5.595001220703125,-7.6600189208984375,-19.222503662109375,-7.415008544921875,34.78997802734375,0,0.10361397055579635,1.576635276958686,295.4700012207031,-1.4521857146648167,294.8999938964844,5.0934297555009325,297.05999755859375,0.10361397055579635 6921,2023-12-19,298.44000244140625,302.1400146484375,296.8599853515625,300.42999267578125,378600.0,0.003328257501250098,-1.0504870937922208,-1.4740601758708773,49.55623171656615,44.507552296262624,-7.547172691141554,-4.685086065426162,-9.172201306594047,1.673111942711671,10.088304951290766,5.280029296875,-5.8847548879965075,5.0675048828125,-6.820554231376093,16.955563997001093,-0.8765246742817681,11.011534439906768,-16.880578986381295,60.72871492642425,9.709652782710172,5.944029557094296,12,-5.0999908447265625,-8.650009155273438,-19.839996337890625,-8.404998779296875,34.75,1,0.1292051911377543,1.6735462220124797,297.45001220703125,1.576635276958686,295.4700012207031,-1.4521857146648167,294.8999938964844,0.1292051911377543 6922,2023-12-20,296.739990234375,301.4800109863281,294.95001220703125,297.739990234375,430900.0,-0.005696328217143165,-1.851555212025907,0.5025150288308183,53.88327047976744,46.74217590600229,-3.9520059180387648,-3.3796628102149384,-7.837085731474303,2.6830986528922267,10.330883277413664,6.529998779296875,-5.573890566872819,3.507992553710949,-8.136586733152967,15.152571840574865,-2.3142970897209807,9.330282197142878,-13.876731673956215,36.71483625191287,-16.46580977308139,5.822289643431945,12,-2.8999786376953125,-6.9499969482421875,-18.087486267089844,-6.704986572265625,34.220001220703125,2,0.14922154153986145,-1.0504870937922208,298.44000244140625,1.6735462220124797,297.45001220703125,1.576635276958686,295.4700012207031,0.14922154153986145 6923,2023-12-21,303.1600036621094,304.07000732421875,299.5,299.8900146484375,411800.0,0.021635147398446852,-1.256783537159693,-3.269989013671875,58.03009378621646,49.0897692400662,-8.603926823559505,-9.944072261395945,-14.606498922787239,-4.310869971259251,10.797186318157362,7.33001708984375,-3.428181702331017,9.696005249023415,-2.560963044293487,21.952973542340317,3.5675211023649354,15.824489395681894,-19.071140102620404,91.82387005494806,36.27960494937632,6.1284841466584625,12,-8.3800048828125,-13.220001220703125,-22.449996948242188,-13.125,24.66998291015625,3,0.12765530156341676,-1.851555212025907,296.739990234375,-1.0504870937922208,298.44000244140625,1.6735462220124797,297.45001220703125,0.12765530156341676 6924,2023-12-22,357.9800109863281,363.8599853515625,328.0,363.010009765625,5237900.0,0.1808286273321169,9.65683567091558,-1.5382310944368227,87.19110240879219,54.68497568562003,-58.477466869808154,-63.27647035649011,-69.01069693998556,-59.210496667294024,12.827679869654332,60.699981689453125,-0.012972497542932615,61.51201171874999,30.13731376498589,92.88670967251409,45.82466274186794,77.19936069563204,-72.29265592566077,91.54203783881782,31.844096677363865,15.687348976882046,12,-31.58502197265625,-38.14501953125,-72.80000305175781,-67.94500732421875,-25.32000732421875,4,-0.05142746269934184,-1.256783537159693,303.1600036621094,-1.851555212025907,296.739990234375,-1.0504870937922208,298.44000244140625,-0.05142746269934184 6925,2023-12-26,360.8800048828125,363.3200073242188,355.0,358.2900085449219,1858100.0,0.008100993931181133,1.227578571516096,-0.5149099336864394,95.67892778239164,60.1142197777548,-56.19574934583409,-64.4688205437061,-71.20921434907848,-61.85630876202816,15.099821761363245,8.320007324218807,3.473422212264154,61.22950592041013,18.626009251725577,103.83300258909469,39.927757586067855,82.53125425475241,-67.37538679305561,95.67554545043892,28.881419264248493,21.301748334342264,12,-33.480010986328125,-41.045013427734375,-74.65499877929688,-70.84500122070312,-25.6300048828125,1,-0.059465725905337274,9.65683567091558,357.9800109863281,-1.256783537159693,303.1600036621094,-1.851555212025907,296.739990234375,-0.059465725905337274 6926,2023-12-27,358.8999938964844,363.0,358.1300048828125,361.5400085449219,1185200.0,-0.00548661870854017,-1.3301452872891875,-1.0193121163204468,93.40706286211181,65.10023032097523,-49.6307011463295,-60.52958057229631,-68.66651332714002,-59.617955958489006,17.172487718507803,4.8699951171875,7.006183647207422,56.035494995117176,5.982626254055845,106.08836373617851,31.00906062458654,81.06192936564781,-58.35983908054692,92.80221537066183,19.748875712628376,25.02643437053066,12,-30.5,-39.06500244140625,-72.31749725341797,-69.83499145507812,-21.399993896484375,2,-0.07428254141959889,1.227578571516096,360.8800048828125,9.65683567091558,357.9800109863281,-1.256783537159693,303.1600036621094,-0.07428254141959889 6927,2023-12-28,361.8599853515625,363.1199951171875,356.9700012207031,359.2300109863281,658300.0,0.008247399012026424,1.388349974815561,-0.9961968835252231,93.32034396916062,70.2384878536713,-47.418754451491964,-61.690684544625014,-71.03458130248737,-62.33250360054103,19.620375649103913,6.149993896484375,10.788231921051022,55.845486450195324,-0.6599529181039543,112.35092581849463,27.592766766045656,84.09820613434499,-54.987847482062534,96.89247909384204,20.215745133441473,28.25271968414965,12,-33.459991455078125,-42.024993896484375,-74.80748748779297,-73.05497741699219,-25.199981689453125,3,-0.07922949226425835,-1.3301452872891875,358.8999938964844,1.227578571516096,360.8800048828125,9.65683567091558,357.9800109863281,-0.07922949226425835 6928,2023-12-29,362.8800048828125,364.30999755859375,359.6000061035156,359.7799987792969,790500.0,0.0028188237786475057,-1.722545137020736,1.1787210341266434,93.31499112349762,75.24223765384232,-42.22179611936593,-60.32846640267189,-71.20618532239564,-63.029837788873635,21.46870514039155,4.709991455078125,13.945903105757338,53.389505004882835,-8.165784003042631,114.9447940128083,22.611860500920102,84.16714950884557,-50.30908226510627,96.06171090076869,18.185545721510763,30.77764450396273,12,-33.55500793457031,-42.82000732421875,-75.70500946044922,-74.08500671386719,-25.95001220703125,4,-0.0879629987825935,1.388349974815561,361.8599853515625,-1.3301452872891875,358.8999938964844,1.227578571516096,360.8800048828125,-0.0879629987825935 6929,2024-01-02,353.0,359.6000061035156,349.8800048828125,358.79998779296875,955000.0,-0.027226644482666207,1.6270186898929413,-1.8709601204949744,83.33154281454021,78.63484077144935,-26.06385463850802,-48.39973914523625,-60.42807411673482,-52.80228576312862,22.98448762442304,13.0,17.06193161217709,40.63350067138674,-23.487043647998803,104.75404499077229,8.57322851169397,72.69377283107951,-34.22038838938727,21.62159875814754,-52.818055710170626,32.06027215969277,1,-23.3699951171875,-32.94000244140625,-65.59750366210938,-64.20500183105469,-7.670013427734375,1,-0.07130315418621636,-1.722545137020736,362.8800048828125,1.388349974815561,361.8599853515625,-1.3301452872891875,358.8999938964844,-0.07130315418621636 6930,2024-01-03,343.2200012207031,351.3299865722656,343.17999267578125,350.3599853515625,864800.0,-0.027705378978178152,-1.2576156561066847,1.2310343376093111,73.94235593896364,81.34441012949351,-10.179048567462075,-36.08452643498737,-49.64522094369545,-42.737183081172816,23.168926186439467,9.82000732421875,20.565431034009407,28.06950225830076,-36.34679320091311,92.48579771751463,-4.138645471306177,60.277649987907694,-18.976743296332643,0.18934470268115566,-68.24115735946641,32.20814772960693,1,-13.589996337890625,-23.160003662109375,-55.05750274658203,-54.42500305175781,-0.94000244140625,2,-0.03076743057233222,1.6270186898929413,353.0,-1.722545137020736,362.8800048828125,1.388349974815561,361.8599853515625,-0.03076743057233222 6931,2024-01-04,344.1600036621094,349.3299865722656,343.0799865722656,343.5799865722656,1090500.0,0.0027387752405543253,-6.911306833545795,-0.08123506708325676,74.0061028892754,83.58028039721661,-4.416038051257544,-33.63853807507803,-49.42891009331595,-43.43481570399547,22.93036936860328,6.25,24.36901786857777,25.765003967285168,-37.56958871227755,89.09959664684789,-5.902292372496163,57.4323003070665,-15.108736981632092,5.087218704405137,-58.246562261892535,31.667296339781352,1,-12.2550048828125,-24.100006103515625,-55.340003967285156,-55.36500549316406,-6.279998779296875,3,-0.02588913170415086,-1.2576156561066847,343.2200012207031,1.6270186898929413,353.0,-1.722545137020736,362.8800048828125,-0.02588913170415086 6932,2024-01-05,344.0799865722656,359.989990234375,338.0299987792969,344.0,2926100.0,-0.00023249967745320177,-2.653912067656669,0.1379038198463643,75.6092227717769,85.53351695116777,3.4479352528861114,-30.21849719534731,-48.21383463656571,-43.1450824319042,22.881797950385526,21.959991455078125,28.156530376653677,22.580987548828148,-39.311894115555106,84.4738692132114,-8.365453283363479,53.527428381019774,-10.797672186414388,23.021263599657665,-39.58409328966439,30.946440832191637,1,2.07501220703125,-24.019989013671875,-54.552490234375,-55.28498840332031,-16.55999755859375,4,-0.019123421381800343,-6.911306833545795,344.1600036621094,-1.2576156561066847,343.2200012207031,1.6270186898929413,353.0,-0.019123421381800343 6933,2024-01-08,348.6300048828125,350.94000244140625,345.67999267578125,345.67999267578125,848400.0,0.013223722646220404,-2.566093559265926,36.8813429988554,76.5799774963585,84.35450307200847,6.734317000488318,-31.457352002382663,-51.34071714748541,-47.34694328441935,23.389107232618734,6.860015869140625,32.632101560680155,24.0050048828125,-36.665343986414655,84.67535375203965,-6.330169551801077,54.34017931742608,-11.624368516232153,48.26962763259379,-14.536377416814197,30.33517443461357,1,2.5399932861328125,-28.57000732421875,-59.102508544921875,-62.100006103515625,-18.6300048828125,0,-0.03433439765096147,-2.653912067656669,344.0799865722656,-6.911306833545795,344.1600036621094,-1.2576156561066847,343.2200012207031,-0.03433439765096147 6934,2024-01-09,353.95001220703125,355.70001220703125,344.2300109863281,344.45001220703125,910600.0,0.015259751741698135,-1.307846761269089,3.220325657418327,77.33692275344275,82.31650251323637,0.8745002135518689,-33.22360455529645,-55.083564389024104,-52.28065038464422,24.094073739526916,11.470001220703125,37.646211155567244,25.987512207031273,-33.3434628507859,85.31848726484844,-3.6779753218773408,55.652999735939886,-15.920013427734375,72.49553562122613,8.86792556345653,29.665487528908592,1,-2.7800140380859375,-33.8900146484375,-65.03251647949219,-67.42001342773438,-22.970001220703125,1,-0.04808594135969324,-2.566093559265926,348.6300048828125,-2.653912067656669,344.0799865722656,-6.911306833545795,344.1600036621094,-0.04808594135969324 6935,2024-01-10,354.8599853515625,356.42999267578125,350.5299987792969,353.510009765625,895200.0,0.0025709086400567127,1.6280653580555706,0.14210269325657895,77.31936094592015,80.52898007810398,-1.0942923829756523,-30.604641536615304,-54.43647190896576,-52.69643319740999,25.554016007296433,5.899993896484375,42.482063723259444,23.660986328124977,-34.019550148502674,81.34152280475263,-5.17928191018882,52.501254566438774,-13.676386718749995,76.63931293731804,12.122659733691464,28.84026823831382,1,-3.6899871826171875,-34.79998779296875,-66.02498626708984,-68.32998657226562,-25.009979248046875,2,-0.026855659056220227,-1.307846761269089,353.95001220703125,-2.566093559265926,348.6300048828125,-2.653912067656669,344.0799865722656,-0.026855659056220227 6936,2024-01-11,357.7900085449219,358.05999755859375,350.55999755859375,353.6099853515625,1077100.0,0.00825684302065377,2.177965279798274,3.0963694728275613,79.21330774481144,78.96153160873186,-4.691708371410357,-30.247308406094703,-55.884803977940805,-55.150128871025345,27.744477586118464,7.5,39.60195562519942,23.519508361816406,-32.87777207908431,79.91678880271712,-4.67913185863398,51.71814858226679,-13.831242041015628,89.98186454692635,21.041799884768807,28.198640220450365,1,-6.6200103759765625,-37.730010986328125,-71.37001037597656,-74.875,-25.649993896484375,3,-0.043349477054157814,1.6280653580555706,354.8599853515625,-1.307846761269089,353.95001220703125,-2.566093559265926,348.6300048828125,-0.043349477054157814 6937,2024-01-12,346.4800109863281,357.0,344.9599914550781,357.0,846400.0,-0.03161071379435609,1.2889773989829398,-2.516729818720751,69.80251472727547,76.34903423137382,4.7016377578567585,-15.858105931464536,-43.29457134991395,-43.487485883216095,30.10264404817933,12.83001708984375,35.3586049686341,9.738510131835938,-44.06510285091906,63.542123114590936,-17.16329635954156,36.64031662321344,17.829986572265625,16.26899627301233,-47.72020830736727,26.901806491377506,1,2.5299835205078125,-24.115005493164062,-61.222511291503906,-64.22000122070312,-17.850006103515625,4,-0.02482107432123981,2.177965279798274,357.7900085449219,1.6280653580555706,354.8599853515625,-1.307846761269089,353.95001220703125,-0.02482107432123981 6938,2024-01-16,327.4200134277344,336.6300048828125,324.739990234375,333.9100036621094,4532300.0,-0.055010381419509535,-1.0067473255352792,0.6169198680664542,29.244787931596235,70.3393947999356,20.341824142687074,6.074574139192407,-23.165218151491956,-24.17331398845164,31.554815456355346,21.740020751953125,30.83618128885064,-10.947488403320335,-61.28056321983979,39.38558641319912,-36.11402581158006,14.219049004939393,36.50298400878904,8.043285126805454,-50.293575131036505,25.166537408259735,1,14.944976806640625,-3.57000732421875,-42.63251495361328,-45.160003662109375,12.91998291015625,1,0.0003053435399102966,1.2889773989829398,346.4800109863281,2.177965279798274,357.7900085449219,1.6280653580555706,354.8599853515625,0.0003053435399102966 6939,2024-01-17,330.239990234375,330.7200012207031,322.239990234375,326.25,1918300.0,0.008612719720821227,2.4262586158000516,-0.6147914080427341,29.167800942832486,65.36444424480993,15.593659232846903,6.316909266109462,-24.670819606932298,-26.82967240964092,33.077301895778824,8.480010986328125,25.92649762820912,-9.866011047363259,-56.203788693557954,36.47176659883144,-33.034899870460606,13.302877775734089,32.11568691406251,22.33388711395101,-29.987740983538085,23.168888823097344,1,10.875,-5.889984130859375,-45.452491760253906,-47.97998046875,10.6500244140625,2,-0.0007267146362397447,-1.0067473255352792,327.4200134277344,1.2889773989829398,346.4800109863281,2.177965279798274,357.7900085449219,-0.0007267146362397447 6940,2024-01-18,328.2699890136719,330.8699951171875,327.07000732421875,329.69000244140625,1005000.0,-0.005965362399947383,1.010576201125437,-0.3558939607171266,29.17177160426192,60.38285187980843,17.008624181846642,11.293264747977958,-21.862257182457824,-24.637667628691077,34.64227060900672,3.79998779296875,20.551201945384264,-13.377011108398449,-55.60998652757337,28.85596431077647,-34.49349881798594,7.73947660118904,31.678746919921878,16.83416400425985,-29.11251499932713,21.116487709587464,1,12.845001220703125,-3.3699951171875,-43.48249053955078,-46.009979248046875,8.050018310546875,3,0.008255466729684358,2.4262586158000516,330.239990234375,-1.0067473255352792,327.4200134277344,1.2889773989829398,346.4800109863281,0.008255466729684358 6941,2024-01-19,337.0,338.6499938964844,328.2699890136719,329.1199951171875,898700.0,0.026593996644525886,-1.1670117674042266,-5.549246738733317,34.325365671940474,55.79575664649327,7.997142922817886,5.902832059396587,-29.415433995169565,-33.193728967071024,35.98755553948587,10.3800048828125,16.619721734705877,-6.574999999999989,-43.716610376802976,30.566610376803,-25.145805188401482,11.995805188401505,20.68621119164061,42.462616855250495,2.837954515456154,18.570805188401483,1,3.149993896484375,-10.3800048828125,-48.07250213623047,-54.739990234375,-1.230010986328125,4,-0.021216599099360134,1.010576201125437,328.2699890136719,2.4262586158000516,330.239990234375,-1.0067473255352792,327.4200134277344,-0.021216599099360134 6942,2024-01-22,341.0199890136719,343.70001220703125,337.0899963378906,337.0899963378906,937800.0,0.01192875078240907,-2.363882029539207,0.4987297259616129,36.719312876301494,51.366793910931385,3.9084625893167413,5.660496808743517,-32.21565927428827,-37.066678895095265,37.824929272770035,6.70001220703125,14.347581471551166,-4.769010925292946,-34.74301836108697,25.204996510501076,-19.75601464318993,10.217992792604036,14.539448920532777,87.5115542902324,52.75274003396511,14.987003717897,1,-0.8699951171875,-13.394989013671875,-51.782493591308594,-58.759979248046875,-7.92999267578125,0,-0.026039454141435603,-1.1670117674042266,337.0,1.010576201125437,328.2699890136719,2.4262586158000516,330.239990234375,-0.026039454141435603 6943,2024-01-23,341.8599853515625,343.8599853515625,338.3599853515625,342.1000061035156,713200.0,0.0024631879800363077,1.9255480613926157,-0.06107409650716737,42.39693341286953,47.48457287308991,2.2430259074631067,8.293683963440003,-31.96668554760521,-37.85001972204867,39.42920792335761,5.5,11.914245537048146,-5.864013671875,-28.299496523739833,16.571469179989833,-17.081755097807445,5.353727754057445,11.700285720652346,90.74930410872278,52.0844570446299,11.217741425932417,1,-1.709991455078125,-13.2349853515625,-53.31999206542969,-59.5999755859375,-7.689971923828125,1,-0.03869999717909234,-2.363882029539207,341.0199890136719,-1.1670117674042266,337.0,1.010576201125437,328.2699890136719,-0.03869999717909234 6944,2024-01-24,339.57000732421875,345.2799987792969,339.30999755859375,342.5799865722656,1072500.0,-0.00669858458277528,-2.382438121914741,12.540495867768595,47.225182829416596,44.14077530458952,2.5464769569866803,9.627310411160693,-28.510655789717475,-35.544069626609485,37.37334252450057,5.970001220703125,9.19285257390203,-7.233491516113304,-29.406363128388477,14.93938009616187,-18.319927322250862,3.8529442900242543,12.111046897725714,68.64363462682566,24.074548786717408,11.08643580613758,1,0.579986572265625,-10.94500732421875,-49.90000915527344,-57.30999755859375,0.04998779296875,2,0.0022675412935886374,1.9255480613926157,341.8599853515625,-2.363882029539207,341.0199890136719,-1.1670117674042266,337.0,0.0022675412935886374 6945,2024-01-25,339.4200134277344,343.3999938964844,338.7799987792969,343.3999938964844,737000.0,-0.000441717151836607,1.3216169795117163,1.3222617635429024,46.35273033311041,40.48960003662273,0.3084199787739976,8.524181524463529,-27.400555692669286,-35.42527817888612,35.185982063661314,4.6199951171875,5.729899337685424,-6.31048583984375,-27.67752091037414,15.056549230686642,-16.994003375108946,4.373031695421446,10.494576954955903,65.54978255565284,15.326119979551834,10.683517535265201,1,0.199981689453125,-10.095016479492188,-49.75001525878906,-57.160003662109375,1.05999755859375,3,0.004330920872513966,-2.382438121914741,339.57000732421875,1.9255480613926157,341.8599853515625,-2.363882029539207,341.0199890136719,0.004330920872513966 6946,2024-01-26,332.239990234375,339.5199890136719,331.6700134277344,338.2200012207031,1181800.0,-0.0211538003338394,-1.2050602853750638,1.502522696601644,41.78690445091847,37.37675445036084,3.892355543384838,14.339700161889198,-19.30794452500959,-28.32108049457736,32.61611241268606,7.8499755859375,1.2553626884683808,-12.157508850097656,-33.391215158358705,9.076197458163392,-22.77436200422818,-1.540655695967132,16.014124139416367,4.187931080875033,-47.4328225600637,10.616853154130535,1,1.5200042724609375,-2.6099853515625,-41.41748809814453,-49.97998046875,-3.449981689453125,4,0.012280331115364973,1.3216169795117163,339.4200134277344,-2.382438121914741,339.57000732421875,1.9255480613926157,341.8599853515625,0.012280331115364973 6947,2024-01-29,333.19000244140625,334.9700012207031,330.2799987792969,332.92999267578125,1175400.0,0.002859415587994407,1.4554939524182338,-0.043479814037039495,38.726630516160775,38.43029251531246,0.9598404956647073,11.733245678476294,-19.539245196908325,-29.317095191123826,30.00855015824152,4.69000244140625,-3.557294500165142,-9.773997497558582,-29.885293121260645,10.33729812614348,-19.829645309409614,0.2816503142924489,13.503264484020121,19.4000244140625,-31.296108380117843,10.055647811851042,1,0.5699920654296875,-3.55999755859375,-41.625,-50.92999267578125,2.66998291015625,0,0.007743289274471321,-1.2050602853750638,332.239990234375,1.3216169795117163,339.4200134277344,-2.382438121914741,339.57000732421875,0.007743289274471321 6948,2024-01-30,330.9599914550781,334.2900085449219,330.3999938964844,331.7799987792969,1070200.0,-0.006692910861634482,-3.0103193330187197,-3.153755868544601,32.42083932460882,38.79174122439872,4.184890657198707,12.06800958188569,-16.621927370715923,-27.202565973711387,27.214531588464965,3.8900146484375,-9.278566306347557,-10.408007812499989,-28.862558580893563,8.046542955893585,-19.635283196696776,-1.1807324283032017,14.266078868885188,4.533284505208333,-41.61233936170453,9.227275384196785,1,5.2150115966796875,0.94500732421875,-39.144989013671875,-48.699981689453125,8.410003662109375,1,0.006435837979835046,1.4554939524182338,333.19000244140625,-1.2050602853750638,332.239990234375,1.3216169795117163,339.4200134277344,0.006435837979835046 6949,2024-01-31,327.8299865722656,330.7099914550781,326.8299865722656,328.2799987792969,985000.0,-0.009457351231643818,-2.167335143618744,0.5487904726460737,30.010359092642787,38.88491761199659,7.752325315296275,13.929846246878242,-12.926430858234767,-24.167658034850376,25.37590222550702,4.1300048828125,-13.456305795366006,-12.279512023925804,-30.826791451049473,6.267767403197865,-21.55315173748761,-3.0058723103639977,16.01691894632239,6.035000349929829,-34.755787326914984,9.273639713561831,1,8.225006103515625,15.44500732421875,-35.46998596191406,-45.569976806640625,7.279998779296875,2,0.01933937441708422,-3.0103193330187197,330.9599914550781,1.4554939524182338,333.19000244140625,-1.2050602853750638,332.239990234375,0.01933937441708422 6950,2024-02-01,332.6600036621094,334.5400085449219,327.82000732421875,328.6600036621094,853300.0,0.014733298623306412,-1.3662006640805493,-8.888647768886477,31.923463277054438,38.618039568120366,4.034824373968604,8.714957395655972,-17.052248065488072,-28.99970679566553,24.325979976155477,6.720001220703125,-11.592309071769932,-6.9214950561523665,-25.69578625715957,11.852796144854835,-16.308640656655996,2.465650544351263,9.890486939425841,45.94181220029532,10.903542944959227,9.387145600503604,2,3.394989013671875,10.614990234375,-9.545013427734375,-21.725006103515625,0.910003662109375,3,0.020922237054225246,-2.167335143618744,327.8299865722656,-3.0103193330187197,330.9599914550781,1.4554939524182338,333.19000244140625,0.020922237054225246 6951,2024-02-02,335.25,336.79998779296875,331.80999755859375,333.1000061035156,542500.0,0.007785716074606208,-1.1099275451149406,0.5374984741210938,40.763275696836345,39.06736877040201,1.308039368436539,5.716297914677284,-18.98949882001591,-31.587073277312243,23.304184613605212,4.989990234375,-9.759510600161605,-3.8859985351562614,-22.625662708626237,14.853665638313714,-13.255830621891278,5.483833551578755,6.081860579505587,84.45348442134456,45.0978120066998,9.369832086734998,2,0.80499267578125,8.024993896484375,-11.63250732421875,-24.31500244140625,2.480010986328125,4,0.015600331055415806,-1.3662006640805493,332.6600036621094,-2.167335143618744,327.8299865722656,-3.0103193330187197,330.9599914550781,0.015600331055415806 6952,2024-02-05,337.5,340.8399963378906,334.57000732421875,337.3399963378906,591700.0,0.006711409395973256,-1.2000032123869642,0.0744205192261288,61.459736305431065,41.18545798068663,-1.6693278805184377,3.1073836007798263,-20.453981775955356,-33.78301202253476,21.77410429450097,6.269989013671875,-7.600279877584796,-1.3069992065429688,-19.911752281581357,17.29775386849542,-10.609375744062163,7.9953773309762255,-15.260009765625,76.15992855275769,31.4867207047201,9.302376537519203,2,-1.44500732421875,5.774993896484375,-13.38250732421875,-26.56500244140625,-8.1300048828125,0,-0.025807382089120368,-1.1099275451149406,335.25,-1.3662006640805493,332.6600036621094,-2.167335143618744,327.8299865722656,-0.025807382089120368 6953,2024-02-06,336.6600036621094,341.1000061035156,332.260009765625,337.82000732421875,572900.0,-0.0024888780381944198,1.2901541295573766,-7.249856952126645,57.642867574878814,42.34297850796021,-1.8377816152199102,3.167012013322733,-18.788828545654724,-32.8722133737964,20.065388792853412,8.839996337890625,-6.378007356786327,-1.5484954833984261,-19.584156523977242,16.48716555718039,-10.566326003687834,7.469335036890982,-14.048013305664085,68.88579982891359,20.503350752113107,9.017830520289396,2,-1.545013427734375,6.614990234375,-12.542510986328125,-25.725006103515625,-6.3699951171875,1,-0.00237633904189527,-1.2000032123869642,337.5,-1.1099275451149406,335.25,-1.3662006640805493,332.6600036621094,-0.00237633904189527 6954,2024-02-07,336.92999267578125,342.29998779296875,336.6000061035156,339.7300109863281,465700.0,0.000801963437102815,-2.294795240657276,2.413801268053984,60.74441653521901,43.94205475263894,-2.8179795646714183,1.6406653827075388,-18.193523069710523,-33.176091395985225,18.058552775333673,5.699981689453125,-5.614143552609903,-0.4275054931640625,-16.871729375222117,16.01671838889399,-8.64961743419309,7.794606447864965,-13.578481689453156,62.91434833923453,10.10580507217788,8.222111941029027,2,-2.3650054931640625,4.18499755859375,-12.237495422363281,-25.769989013671875,-9.04998779296875,2,0.007241867730529483,1.2901541295573766,336.6600036621094,-1.2000032123869642,337.5,-1.1099275451149406,335.25,0.007241867730529483 6955,2024-02-08,345.3299865722656,345.7099914550781,339.5,340.2900085449219,398500.0,0.024930976995471754,1.1413808706999062,-1.7999803816852133,60.420298120920464,46.0124318270836,-11.500927639485724,-7.91574354868618,-25.59117445949181,-41.44555113851885,16.017940437332665,8.779998779296875,-5.380664022220344,8.448988342285134,-6.327535289705338,23.225511974275605,1.0607265262898977,15.83725015828037,-20.841566977539117,97.26615072177397,41.36648007766463,7.388261815995233,2,-9.05999755859375,-4.214996337890625,-20.4849853515625,-34.16998291015625,-10.05999755859375,3,-0.029594884945111533,-2.294795240657276,336.92999267578125,1.2901541295573766,336.6600036621094,-1.2000032123869642,337.5,-0.029594884945111533 6956,2024-02-09,342.2799987792969,346.7900085449219,341.8900146484375,345.3299865722656,851500.0,-0.00883209657881967,-1.5587729083665338,-0.6051589464123525,51.61539713541668,47.444517007000925,-7.685171518939228,-6.416270173483213,-21.469477667648903,-38.30060028669061,13.816483029872066,4.899993896484375,-5.527930102508208,6.174501037597679,-5.22334100198799,17.572343077183348,0.475580017804873,11.873422057390485,-16.093853435742233,68.96070100122029,16.355001557261772,5.698921019792826,2,-5.470001220703125,-1.165008544921875,-17.43499755859375,-31.1199951171875,0.089996337890625,4,-0.025446977580172114,1.1413808706999062,345.3299865722656,-2.294795240657276,336.92999267578125,1.2901541295573766,336.6600036621094,-0.025446977580172114 6957,2024-02-12,337.8800048828125,343.1700134277344,337.4800109863281,341.4200134277344,533300.0,-0.012854954751012171,-1.6221231532982217,1.1606631846470954,45.3242707976303,48.87823161511442,-2.84960439492437,-2.839167565160949,-16.163495238482028,-33.7876324959841,12.015920557630027,5.69000244140625,-5.728634369682084,2.2045074462890852,-8.146151422022626,12.555166314600797,-2.9708219878667705,7.379836880444941,-9.633473219121129,38.67856565270447,-8.726220834139141,5.175329434155863,2,-1.07000732421875,3.2349853515625,-11.897506713867188,-26.720001220703125,5.44000244140625,0,-0.0004439265251472424,-1.5587729083665338,342.2799987792969,1.1413808706999062,345.3299865722656,-2.294795240657276,336.92999267578125,-0.0004439265251472424 6958,2024-02-13,327.5199890136719,333.45001220703125,326.1600036621094,331.6400146484375,1125800.0,-0.03066181993436934,-1.131582587124609,1.1638462400537937,38.09993098439163,49.777072936419856,7.790372017685229,7.935583761520718,-4.8218870392311715,-23.389067112544183,12.017388257856618,11.720001220703125,-5.207554643516062,-8.160507202148438,-18.494462087290344,2.1734476829934692,-13.32748464471939,-2.993529759577484,19.27001953125,6.592268684800681,-36.55100283601082,5.166977442570944,2,8.95501708984375,12.6300048828125,5.5875091552734375,-16.3599853515625,20.680023193359375,1,0.005648528839680589,-1.6221231532982217,337.8800048828125,-1.5587729083665338,342.2799987792969,1.1413808706999062,345.3299865722656,0.005648528839680589 6959,2024-02-14,330.0,331.6000061035156,328.45001220703125,329.9100036621094,582800.0,0.00757209046628482,-1.0930336304001784,-0.021843635420910338,41.1064916056575,50.797409417375746,6.31459562289524,5.730475925910014,-6.339594662800323,-25.66482681633022,12.234993744169941,4.08001708984375,-4.450130304589038,-5.668496704101585,-16.029572792361478,4.692579384158307,-10.849034748231531,-0.487958659971639,16.377408447265623,18.61364725652511,-20.799138727685826,5.18053804412996,2,6.475006103515625,10.149993896484375,5.614997863769531,-18.839996337890625,19.239990234375,2,0.0008788137724904388,-1.131582587124609,327.5199890136719,-1.6221231532982217,337.8800048828125,-1.5587729083665338,342.2799987792969,0.0008788137724904388 6960,2024-02-15,330.9800109863281,334.04998779296875,328.4100036621094,334.04998779296875,383600.0,0.0029697302616003007,2.674284521407199,-34.112241437775516,48.65271796130223,51.67401411342752,5.667181165899194,5.232158349240194,-6.070104690122264,-26.467143476975934,12.356284405967457,5.639984130859375,-2.9820463901009475,-4.823986816406261,-14.842898254625482,5.194924621812959,-9.833442535515871,0.1854689027033487,14.993049365234356,23.364062934538847,-19.657413429029976,5.009455719109612,2,5.4949951171875,9.16998291015625,4.634986877441406,-19.82000732421875,16.53997802734375,3,-0.009366142971225178,-1.0930336304001784,330.0,-1.131582587124609,327.5199890136719,-1.6221231532982217,337.8800048828125,-0.009366142971225178 6961,2024-02-16,329.8500061035156,334.1199951171875,329.6199951171875,331.0,444300.0,-0.003414118210477657,-4.5900070132873365,0.37459367575573826,46.44227312238034,50.00540709308855,6.64995696687663,6.112425939746856,-3.4113593636152473,-25.145370085312607,11.895320873591888,4.5,-0.9583428466095825,-5.59649200439452,-15.94069211536646,4.74770810657742,-10.768592059880518,-0.4243919489085215,15.726793114257816,21.69312359163521,-23.311825996501728,5.172100055485979,2,6.625,10.29998779296875,5.764991760253906,-18.69000244140625,19.989990234375,4,0.016431659268956622,2.674284521407199,330.9800109863281,-1.0930336304001784,330.0,-1.131582587124609,327.5199890136719,0.016431659268956622 6962,2024-02-20,332.1400146484375,332.1700134277344,327.04998779296875,328.739990234375,574100.0,0.0069425754207905754,1.9595335955829174,-2.956558660403896,51.25534300761576,49.29568214117043,3.933306564063116,3.291814812123505,-4.202507927967019,-27.122803855193638,11.160258678089683,5.120025634765625,0.7419844479027802,-2.862484741210949,-12.958738298061292,7.233768815639394,-7.91061151963612,2.1856420372142225,13.04844865822264,75.12584680619399,23.968717441919786,5.048126778425168,2,4.334991455078125,7.47998046875,3.4749832153320312,-20.980010986328125,15.78997802734375,1,0.030800204785858654,-4.5900070132873365,329.8500061035156,2.674284521407199,330.9800109863281,-1.0930336304001784,330.0,0.030800204785858654 6963,2024-02-21,328.6300048828125,328.9700012207031,321.45001220703125,328.29998779296875,551200.0,-0.010567861777630916,13.890923374425913,0.09706315298172549,50.84425676741925,48.19566438919268,6.911267799042264,6.0711172533941635,0.663981060466881,-23.305002172718048,10.584173879382982,10.69000244140625,1.3504737407242828,-5.710995483398449,-15.6478492564857,4.2258582896888015,-10.679422369942074,-0.7425685968548237,16.177889230956623,56.669316183731965,-0.18738482531175293,4.968426886543617,2,5.4900054931640625,5.4900054931640625,7.0574951171875,-17.470001220703125,18.529998779296875,2,0.04470073402653729,1.9595335955829174,332.1400146484375,-4.5900070132873365,329.8500061035156,2.674284521407199,330.9800109863281,0.04470073402653729 6964,2024-02-22,340.3399963378906,352.9700012207031,338.1499938964844,351.6400146484375,1275700.0,0.03563275197361793,1.1232115179881121,-34.24070649158498,57.0770284680696,47.824189983320366,-4.765264675902415,-5.879685358709253,-9.560632584691007,-34.6921881056478,10.023631696962712,24.339996337890625,0.7472260151953947,5.9604965209961165,-4.067210815851126,15.98820385784336,0.946642852572495,10.974350189419738,-18.889984130859375,59.93017358815004,1.6228842114510087,5.013853668423624,2,-3.1299896240234375,-3.1299896240234375,-7.2324981689453125,-29.17999267578125,7.1400146484375,3,0.023094599382134318,13.890923374425913,328.6300048828125,1.9595335955829174,332.1400146484375,-4.5900070132873365,329.8500061035156,0.023094599382134318 6965,2024-02-23,340.8900146484375,342.44000244140625,339.6400146484375,340.6499938964844,357400.0,0.0016160848459338961,-1.477888056174465,-0.021240740090580346,55.400240540550016,48.244728139446295,-6.7177713443924745,-6.655140743946049,-8.682713424485996,-34.90797560186394,9.491228308509337,2.79998779296875,0.4302917732978244,6.437014770507801,-3.7662646227499295,16.64029416376553,1.3353750738789358,11.538654467136666,-19.44000244140625,61.675156146070044,6.399439608713145,5.101639696628863,2,-3.6800079345703125,-3.6800079345703125,-8.157516479492188,-29.730010986328125,4.889984130859375,4,0.02449463236565874,1.1232115179881121,340.3399963378906,13.890923374425913,328.6300048828125,1.9595335955829174,332.1400146484375,0.02449463236565874 6966,2024-02-26,336.32000732421875,339.6199951171875,336.010009765625,339.6199951171875,469500.0,-0.013406104983543887,1.1878780032182292,-13.748760330578513,48.918232645168224,48.64405723361717,-3.4443016004739775,-1.85911414143618,-2.9092731553519116,-30.02452368086847,9.548784799613433,4.8800048828125,-0.1744799280230609,1.6630065917968864,-8.517095800817401,11.843108984411174,-3.427044604510229,6.753057788104002,-14.239595336914078,47.17639689131111,-5.232159153647608,5.090051196307132,2,0.8899993896484375,0.8899993896484375,-3.3125152587890625,-25.160003662109375,10.41998291015625,0,0.033301562338086343,-1.477888056174465,340.8900146484375,1.1232115179881121,340.3399963378906,13.890923374425913,328.6300048828125,0.033301562338086343 6967,2024-02-27,335.7699890136719,338.760009765625,333.8900146484375,336.1499938964844,420300.0,-0.0016354016965057783,-1.3526810066490733,0.115153420755729,49.17971092432436,49.87514389360969,-3.6040716682668403,-1.1656634991467172,-1.1599679186481353,-29.001246124373097,9.671410887000425,4.8699951171875,-1.4781790901131444,0.9839889526367074,-9.18321989513231,11.151197800405726,-4.09961547124783,6.067593376521245,-13.071785241699217,45.4314143333911,-4.69076131414927,5.083604423884513,2,1.4400177001953125,1.4400177001953125,-2.3849945068359375,-16.329986572265625,5.410003662109375,1,0.041903707253735156,1.1878780032182292,336.32000732421875,-1.477888056174465,340.8900146484375,1.1232115179881121,340.3399963378906,0.041903707253735156 6968,2024-02-28,333.0899963378906,335.3599853515625,332.3500061035156,333.6600036621094,483300.0,-0.007981632556422813,-1.936582606365558,1.5,46.611373144023304,50.48679739787256,-0.05686308796975936,1.7729876895784287,2.7825306603194804,-25.91354081114605,9.742329947909925,3.41998291015625,-2.2883393070046054,-1.8025039672851335,-11.844823740894242,8.239815806323975,-6.823663854089659,3.2186559195193922,-9.786356616943351,3.588702277422907,-43.05994279803827,5.0211598868045435,2,4.1200103759765625,4.1200103759765625,0.7975006103515625,-13.029998779296875,8.779998779296875,2,0.044552512837511715,-1.3526810066490733,335.7699890136719,1.1878780032182292,336.32000732421875,-1.477888056174465,340.8900146484375,0.044552512837511715 6969,2024-02-29,334.1700134277344,336.7300109863281,332.19000244140625,336.7300109863281,803400.0,0.0032424182704908766,2.546885058293398,4.491166077738516,38.69076483074959,49.379913716700045,-0.5399382114928812,1.2567367047356583,2.985223652256991,-26.56520662855695,10.242642360741296,4.540008544921875,-2.485341281876913,-1.039488220214821,-10.528118265000728,8.449141824571086,-5.783803242607746,3.704826802178104,-10.27304647679199,19.31718035442073,-20.064148056167927,4.744315022392941,2,3.0399932861328125,3.0399932861328125,0.2174835205078125,-14.110015869140625,9.92999267578125,3,0.03887239941468934,-1.936582606365558,333.0899963378906,-1.3526810066490733,335.7699890136719,1.1878780032182292,336.32000732421875,0.03887239941468934 6970,2024-03-01,339.6199951171875,341.5,332.1199951171875,333.6199951171875,491500.0,0.01630900879929409,-1.0844455295138888,-2.3437522351763107,47.42945549153337,49.48960064660593,-5.180205888670116,-3.8420697014248617,-1.1561034267857053,-31.651869285494627,10.558222205256538,9.3800048828125,-1.2438480064398618,4.062493896484398,-5.542246317126228,13.667234110095023,-0.7398762103209151,8.86486400328971,-15.141567480849915,79.95731445452297,42.486864321481136,4.802370106805308,3,-2.4099884033203125,-2.4099884033203125,-5.2324981689453125,-19.55999755859375,4.8800048828125,4,0.023143560397344887,2.546885058293398,334.1700134277344,-1.936582606365558,333.0899963378906,-1.3526810066490733,335.7699890136719,0.023143560397344887 6971,2024-03-04,340.4800109863281,342.5,338.55999755859375,340.3699951171875,583800.0,0.0025322886800109856,-1.112595622826754,0.018335978190104168,52.69709596111487,49.64979541921694,-4.887786285512902,-4.522022934297752,-0.7024048298750358,-32.21013204214273,10.711383308075552,3.94000244140625,-0.237011258973439,4.661009216308571,-5.190106764908251,14.512125197525393,-0.2645487742998398,9.586567206916982,-15.431751878303203,80.53961403219927,41.436526879314464,4.925557990608425,3,-3.2700042724609375,-3.2700042724609375,-6.007514953613281,-20.420013427734375,-0.990020751953125,0,0.015566223043800287,-1.0844455295138888,339.6199951171875,2.546885058293398,334.1700134277344,-1.936582606365558,333.0899963378906,0.015566223043800287 6972,2024-03-05,328.7900085449219,339.05999755859375,327.3500061035156,337.25,420200.0,-0.0343338876415733,-1.0652548918294136,-76.89791955617198,51.28206866042062,49.69844118510599,7.01471675559219,6.832286383599694,12.247364033695249,-20.321131889465278,10.068725186380853,13.1300048828125,-0.03894743541769685,-6.593493652343739,-16.891670312724898,3.7046830080374207,-11.742581982534318,-1.444405322153159,-3.1833145946433774,9.504970439231721,-32.3179699339138,5.149088330190577,3,11.3699951171875,8.419998168945312,2.9049911499023438,-8.730010986328125,11.30999755859375,1,0.05459406071641815,-1.112595622826754,340.4800109863281,-1.0844455295138888,339.6199951171875,2.546885058293398,334.1700134277344,0.05459406071641815 6973,2024-03-06,335.8599853515625,338.0,329.8800048828125,331.7799987792969,439500.0,0.021503015976456208,-1.0609191707556997,-0.4822684034528907,55.413875897566605,49.5136464550501,1.204870302385018,-0.31694900156054473,6.338313165702118,-27.17452668595024,9.666244680243077,9.209991455078125,0.5835636920373304,0.5164840698242301,-9.767020153232409,10.799988292880869,-4.625268041704089,5.6582361813525495,-9.706025255875488,56.17150281507146,10.941294315494424,5.141752111528316,3,-0.9349822998046875,1.3500213623046875,-4.164985656738281,-15.79998779296875,-1.65997314453125,2,0.015839955803755634,-1.0652548918294136,328.7900085449219,-1.112595622826754,340.4800109863281,-1.0844455295138888,339.6199951171875,0.015839955803755634 6974,2024-03-07,339.3699951171875,340.8800048828125,335.4100036621094,338.7099914550781,339300.0,0.010450812596656478,1.9728080141308764,0.16176613584854854,57.405097965909775,49.73640839120119,-2.7459723815902066,-3.8312156550350664,2.286668666076366,-30.378282902976252,9.231677071872042,5.470001220703125,0.8934842543797572,3.9044937133788835,-6.515251690314926,14.324239117072693,-1.3053789884680214,9.114366415225788,-12.67971419900016,79.33989344022883,30.04898600199838,5.209872701846911,3,-4.4449920654296875,-2.1599884033203125,-5.329994201660156,-19.30999755859375,-11.209991455078125,3,0.007366591142321521,-1.0609191707556997,335.8599853515625,-1.0652548918294136,328.7900085449219,-1.112595622826754,340.4800109863281,0.007366591142321521 6975,2024-03-08,335.1099853515625,340.1000061035156,334.1400146484375,339.3999938964844,366200.0,-0.012552700082262613,1.0948882011895886,-6.499976880750913,54.39944294499949,50.345431757849106,0.6793589693359081,-0.39644637488618173,5.85088490271994,-25.713130413263343,8.403116207202677,5.959991455078125,1.4469320061218696,0.15548400878907387,-9.172556351743538,9.483524369321685,-4.508536171477203,4.819504189055351,-7.894110027324871,51.221005771148285,-1.4963592040840155,4.664020180266304,3,-0.1849822998046875,2.1000213623046875,4.5550079345703125,-15.04998779296875,-8.29998779296875,4,0.02682707512437066,1.9728080141308764,339.3699951171875,-1.0609191707556997,335.8599853515625,-1.0652548918294136,328.7900085449219,0.02682707512437066 6976,2024-03-11,333.57000732421875,335.9200134277344,330.6000061035156,335.67999267578125,263500.0,-0.004595440585657751,3.1080711676681982,0.49183709763471456,51.21124171274716,50.5711574010072,1.9983773220010335,0.48226988095387924,6.726660404519748,-23.837358887257494,7.445229297646708,5.32000732421875,0.6649651230957261,-0.9489944458007926,-9.627695707288865,7.72970681568728,-5.288345076544829,3.3903561849432435,-5.8390494820517915,45.97192743447066,-3.7493594184996724,4.339350630744029,3,1.3549957275390625,3.6399993896484375,6.0949859619140625,-13.510009765625,-7.95001220703125,0,0.03276671294118372,1.0948882011895886,335.1099853515625,1.9728080141308764,339.3699951171875,-1.0609191707556997,335.8599853515625,0.03276671294118372 6977,2024-03-12,337.7300109863281,337.989990234375,333.1300048828125,333.1300048828125,261000.0,0.012471156191407706,-1.1130343056928476,-2.1801128145791147,57.62399678870114,51.79478225041584,-2.072281270677877,-3.8889348228010476,1.8416754346586686,-27.642272532347192,6.9427801464540915,4.8599853515625,0.00821500748577364,3.218508911132801,-5.448214228358211,11.885232050623813,-1.1148526586127332,7.5518704808783355,-9.494272276590436,71.36369185014205,21.59095296924096,4.333361569745517,3,-2.8050079345703125,-0.5200042724609375,1.9349822998046875,-17.670013427734375,-13.230010986328125,1,0.005211201820374045,3.1080711676681982,333.57000732421875,1.0948882011895886,335.1099853515625,1.9728080141308764,339.3699951171875,0.005211201820374045 6978,2024-03-13,329.3699951171875,338.4599914550781,328.6400146484375,336.70001220703125,412400.0,-0.024753547500044548,-1.2343575322015068,-1.593479861742286,40.26274458601935,51.96944666766804,6.374954145907338,4.8662820152646304,9.331735028012417,-18.857051780793995,7.127577187526593,9.819976806640625,-0.12602582771472726,-5.234007263183571,-13.621531082830472,3.1535165564633303,-9.427769173006993,-1.0402453533601488,23.600006103515625,5.963897476812606,-40.76737188935014,4.193761909823448,3,5.5550079345703125,7.8400115966796875,10.294998168945312,-9.30999755859375,-7.260009765625,2,0.032577378466154716,-1.1130343056928476,337.7300109863281,3.1080711676681982,333.57000732421875,1.0948882011895886,335.1099853515625,0.032577378466154716 6979,2024-03-14,330.2900085449219,332.3500061035156,327.260009765625,332.2200012207031,490600.0,0.00279325209148773,3.6483933000752486,0.26329988758899203,40.65255898042302,51.216458166433554,5.416259970173712,4.18360489504596,7.853030164925997,-19.269383569776778,7.373535202409616,5.089996337890625,-0.23718118686360867,-4.328494262695301,-12.68344413265686,4.026455607266257,-8.505969197676052,-0.1510193277145504,22.193392944335926,23.598128064533764,-20.365320314361302,4.177474934980767,3,4.589996337890625,6.9199981689453125,8.904983520507812,-10.230010986328125,-5.480010986328125,3,0.011838092467086003,-1.2343575322015068,329.3699951171875,-1.1130343056928476,337.7300109863281,3.1080711676681982,333.57000732421875,0.011838092467086003 6980,2024-03-15,327.8800048828125,330.1099853515625,326.2099914550781,328.8500061035156,752100.0,-0.00729662902225392,1.2349793195113634,0.5025932133708612,42.262562892800226,50.057065603287484,6.6892631615862115,6.69258845601928,9.980105760444985,-16.261561721383657,7.948739688544179,4.08001708984375,-0.030317334486653635,-6.583497619628929,-15.328575868171527,2.1615806289136685,-10.956036743900256,-2.210958495357602,23.594460937500003,13.632762675382654,-28.688128626762545,4.3725391242713,3,5.6649932861328125,9.330001831054688,9.959983825683594,-7.82000732421875,-1.910003662109375,4,0.0008539672292517952,3.6483933000752486,330.2900085449219,-1.2343575322015068,329.3699951171875,-1.1130343056928476,337.7300109863281,0.0008539672292517952 6981,2024-03-18,335.2699890136719,337.1400146484375,328.6000061035156,330.6600036621094,613100.0,0.02253868494817368,1.0455020576432492,-4.752556237218814,49.59270123800527,49.86935811190801,-1.6958158100800915,-0.28514410764887543,2.3569287358789666,-22.94433029777258,8.347769453524478,9.260009765625,0.7480164239509008,0.5354873657226449,-7.93936869832379,9.01034342976908,-3.7019406663005725,4.772915397745862,14.68860834472656,73.95916374362244,30.708534849601932,4.237428032023231,3,-1.7249908447265625,1.9400177001953125,3.4225006103515625,-15.209991455078125,-6.699981689453125,0,-0.025233369321144727,1.2349793195113634,327.8800048828125,3.6483933000752486,330.2900085449219,-1.2343575322015068,329.3699951171875,-0.025233369321144727 6982,2024-03-19,342.3699951171875,343.6600036621094,334.70001220703125,335.2699890136719,579500.0,0.02117698075035901,-1.1747658394041636,1.540136369654442,57.05166884262813,50.05133510580373,-7.45041300574951,-6.935011426338974,-4.895995917779544,-29.310529781489947,8.715137221363223,8.959991455078125,0.7752746596530073,7.123994445800804,-1.9080759342514284,16.156064825853036,2.607959255774688,11.64002963582692,6.163685887011695,92.6074060601397,42.50817836989758,4.51603519002611,3,-7.43499755859375,-5.1599884033203125,-3.407501220703125,-22.30999755859375,-15.329986572265625,1,-0.04892367975840506,1.0455020576432492,335.2699890136719,1.2349793195113634,327.8800048828125,3.6483933000752486,330.2900085449219,-0.04892367975840506 6983,2024-03-20,343.32000732421875,344.3900146484375,339.1600036621094,342.9599914550781,560800.0,0.0027748115213954705,3.18395771535992,0.05070641685256584,56.96664536741215,50.002618150415095,-8.080709793429264,-7.091650057797779,-6.137723430641927,-29.40885706029576,8.526876837742513,5.230010986328125,0.41134795965206195,7.339506530761696,-1.815593025828548,16.49460608735194,2.761956752466574,11.917056309056818,3.8742523070332027,94.11437866256632,38.46405415980358,4.57754977829512,3,-8.020004272460938,-6.1100006103515625,-4.357513427734375,-23.260009765625,-9.57000732421875,2,-0.05481768298590828,-1.1747658394041636,342.3699951171875,1.0455020576432492,335.2699890136719,1.2349793195113634,327.8800048828125,-0.05481768298590828 6984,2024-03-21,348.20001220703125,351.69000244140625,345.55999755859375,345.9800109863281,366300.0,0.014214158157709766,-3.0065023785541185,6.166398236839875,56.58987116995234,50.24599906429874,-12.936909990270237,-11.96611910075103,-11.430258050221937,-33.369017903309896,8.144651582591393,8.3699951171875,1.1583713661973434,11.826510620117176,1.309881754674052,22.3431394855603,6.5681961873956425,17.08482505283871,-21.990020751953125,86.30302696396939,32.33413021883352,5.25831443272156,3,-9.250015258789062,-10.990005493164062,-9.88751220703125,-28.1400146484375,-18.33001708984375,3,-0.07492827668241508,3.18395771535992,343.32000732421875,-1.1747658394041636,342.3699951171875,1.0455020576432492,335.2699890136719,-0.07492827668241508 6985,2024-03-22,349.239990234375,352.5799865722656,346.0299987792969,349.8299865722656,558200.0,0.002986725993350703,1.1510646081069569,-0.2657639700323046,56.70954305442255,50.85692143559601,-13.143995147216287,-13.015789840292882,-12.908522290750511,-33.50506150605139,7.769703036151887,6.54998779296875,1.1863034191551378,12.448989868164062,0.5989702984709879,24.299009437857137,6.523980083317497,18.373999653010628,-22.52039855957031,86.07173036590581,33.998875569883836,5.925009784846546,3,-9.845001220703125,-12.029983520507812,-10.927490234375,-29.17999267578125,-24.3599853515625,4,-0.06995187652876256,-3.0065023785541185,348.20001220703125,3.18395771535992,343.32000732421875,-1.1747658394041636,342.3699951171875,-0.06995187652876256 6986,2024-03-25,347.5199890136719,348.2300109863281,343.4700012207031,347.5799865722656,416400.0,-0.004924983589504883,5.99977561369654,0.10169140847255988,66.93182181838647,51.89112421667216,-10.322625687378206,-10.976460975499549,-11.750288216487206,-30.95204667990913,7.650500419421613,5.769989013671875,0.7652816722624038,10.168989562988259,-2.609499446770883,22.9474785727474,3.7797450581086878,16.55823406786783,-19.765981542968746,71.70019679428427,13.654435912299576,6.389244504879558,3,-8.125,-10.309982299804688,-9.207489013671875,-27.459991455078125,-26.03997802734375,0,-0.06201078635543167,1.1510646081069569,349.239990234375,-3.0065023785541185,348.20001220703125,3.18395771535992,343.32000732421875,-0.06201078635543167 6987,2024-03-26,349.8399963378906,352.0899963378906,347.7900085449219,347.7900085449219,682100.0,0.006675896056521413,-3.195135022478935,-34.16785350966429,63.82516141532433,54.50917053103939,-12.006828126333517,-12.847004791594713,-14.252075612037231,-32.466910176679335,7.880795442316418,4.57000732421875,0.933184667972796,11.785496520996105,-2.1255264120751463,25.696519454067356,4.829985054460451,18.74100798753176,-21.092949703124987,79.5827591382298,20.420039607047215,6.955511466535637,3,-10.44500732421875,-12.629989624023438,-11.527496337890625,-29.779998779296875,-35.30999755859375,1,-0.06079919173429327,5.99977561369654,347.5199890136719,1.1510646081069569,349.239990234375,-3.0065023785541185,348.20001220703125,-0.06079919173429327 6988,2024-03-27,347.92999267578125,354.3399963378906,345.010009765625,352.8699951171875,457500.0,-0.005459649217079865,1.3680154291822224,-2.4097716378360676,58.74182364886849,56.519088827533324,-8.031857157338095,-10.296108471975174,-11.935339644532348,-29.762519033025967,8.157778507996909,9.329986572265625,1.4707899971460847,9.13349304199221,-5.238053740002101,23.50503982398652,1.9477196509950545,16.319266432989366,-18.229628443515594,41.03029860635395,-14.936544442353075,7.185773390997158,3,-7.654998779296875,-10.034988403320312,-9.882492065429688,-27.8699951171875,-28.410003662109375,2,-0.060040768460929206,-3.195135022478935,349.8399963378906,5.99977561369654,347.5199890136719,1.1510646081069569,349.239990234375,-0.060040768460929206 6989,2024-03-28,347.1600036621094,349.989990234375,345.1700134277344,349.989990234375,432900.0,-0.0022130573100358486,2.406360195399696,0.5728714926424255,63.2505146107851,58.85108346286498,-5.159811915980185,-8.962559195584618,-10.850089915825606,-28.10034912774563,8.319113459644997,4.819976806640625,1.2511370180388326,7.7140045166015625,-6.948358888862117,22.376367922065242,0.3828228138697227,15.045186219333402,-15.981261503506232,33.94667984322886,-21.686051020395617,7.331181702731835,3,-5.69000244140625,-6.885009765625,-13.039993286132812,-24.794998168945312,-25.57000732421875,3,-0.03862773222908855,1.3680154291822224,347.92999267578125,-3.195135022478935,349.8399963378906,5.99977561369654,347.5199890136719,-0.03862773222908855 6990,2024-04-01,347.4800109863281,348.9700012207031,344.45001220703125,347.1600036621094,539200.0,0.0009217862681272226,1.7393974143192705,-0.11307732953748935,65.71750742249057,60.642728594474455,-2.6900660800474725,-9.131709000244427,-10.781109275020981,-27.755007727845282,8.009845858328424,4.519989013671875,2.997539660717962,7.641011047363293,-7.45589945705899,22.737921551785576,0.0925557951521796,15.189466299574406,-14.911593576967732,36.89063079048143,-19.139429252199392,7.548455252211127,4,-2.9600067138671875,-7.20501708984375,-10.270004272460938,-23.6300048828125,-22.44000244140625,0,-0.05067921984678858,2.406360195399696,347.1600036621094,1.3680154291822224,347.92999267578125,-3.195135022478935,349.8399963378906,-0.05067921984678858 6991,2024-04-02,345.7799987792969,347.25,341.510009765625,343.0,303100.0,-0.004892402881552016,1.0069891641279818,8.68729734884608,59.631467179211555,60.92937285409484,0.7348506120571301,-7.393336616998283,-8.985280709526023,-25.284041289269908,7.445584298233185,5.970001220703125,4.772497900930375,5.675999450683605,-9.652573358397888,21.004572259765098,-1.9882869538571413,13.340285855224352,-11.905286634224694,33.28132098674399,-19.949533741426315,7.664286404540755,4,0.970001220703125,-5.5050048828125,-8.569992065429688,-21.42999267578125,-18.82000732421875,1,-0.060443038840497954,1.7393974143192705,347.4800109863281,2.406360195399696,347.1600036621094,1.3680154291822224,347.92999267578125,-0.060443038840497954 6992,2024-04-03,346.739990234375,348.2300109863281,342.9599914550781,343.95001220703125,279600.0,0.002776307069429107,-1.2096427474664755,1.0035896591470443,75.25441657230684,62.96134743241647,0.5139827887883257,-7.3146351844287665,-9.965921184453066,-25.473560671121845,8.142561304262601,5.27001953125,6.797658368858606,5.738491821289074,-8.886679928964838,20.363663571542986,-1.5740940538378823,13.05107769641603,-11.63736103773374,40.76372519403539,-17.684093128199116,7.312585875126968,4,1.1850128173828125,-6.464996337890625,-9.529983520507812,-21.839996337890625,-19.489990234375,2,-0.07284991624696269,1.0069891641279818,345.7799987792969,1.7393974143192705,347.4800109863281,2.406360195399696,347.1600036621094,-0.07284991624696269 6993,2024-04-04,341.17999267578125,352.7099914550781,340.6600036621094,352.0299987792969,537900.0,-0.016035062915112697,-1.0269140245013617,-3.888921703747457,63.95078717839452,63.77922698891005,6.412878456421595,-1.4078201972453712,-4.518685776833706,-19.24967154753159,9.055420511169915,12.04998779296875,7.794587682679435,-0.08750610351563637,-14.511068049052597,14.336055842021324,-7.299287076284145,7.124274869252872,-4.923121450665008,4.315265895748809,-56.12254364436653,7.211780972768487,4,6.32000732421875,-0.904998779296875,-3.9699859619140625,-14.55999755859375,-12.92999267578125,3,-0.07811124470539954,-1.2096427474664755,346.739990234375,1.0069891641279818,345.7799987792969,1.7393974143192705,347.4800109863281,-0.07811124470539954 6994,2024-04-05,341.8699951171875,345.1300048828125,340.95001220703125,341.3999938964844,283600.0,0.0020224000709851975,-5.102336771290459,-0.0433180604894623,68.74831298555343,65.11686809236903,5.286463716920423,-2.0036541662287846,-5.241933260876067,-19.224793095754933,9.720155147199144,4.17999267578125,7.729779758251766,0.47749633789061363,-13.920134263039415,14.875126938820642,-6.721318962574401,7.676311638355628,-4.5281363853047765,10.041433036008247,-53.990507096731406,7.198815300465016,4,5.6300048828125,-1.595001220703125,-4.6599884033203125,-14.2449951171875,-13.66998291015625,4,-0.06537574640282307,-1.0269140245013617,341.17999267578125,-1.2096427474664755,346.739990234375,1.0069891641279818,345.7799987792969,-0.06537574640282307 6995,2024-04-08,344.1000061035156,346.8500061035156,341.1499938964844,342.0799865722656,242900.0,0.00652297954830372,-1.938146924649992,4.297902733588728,63.73252003812084,64.76139011678396,2.5151674141386593,-3.7161514126640895,-7.475126316706223,-20.83274537033452,10.630564714515623,5.70001220703125,7.6711780390324975,2.2580062866210824,-11.872628519836383,16.388641093078547,-4.80731111660765,9.323323689849815,-5.738259115272399,28.54776702274765,-32.81450428725503,7.06531740322873,4,3.399993896484375,-3.82501220703125,-6.8899993896484375,-15.475006103515625,-18.240020751953125,0,-0.06541705715301072,-5.102336771290459,341.8699951171875,-1.0269140245013617,341.17999267578125,-1.2096427474664755,346.739990234375,-0.06541705715301072 6996,2024-04-09,344.5,348.239990234375,342.44000244140625,347.80999755859375,355600.0,0.0011624350171155484,1.7817801261691135,-1.6385968092820884,54.184683420749074,63.69022589516449,1.8346731163438221,-3.431233947938267,-7.64225090485138,-20.594055772812055,11.598812117949864,5.79998779296875,7.2846714858118276,2.1115005493164176,-11.508309777354384,15.73131087598722,-4.698404614019012,8.921405712651847,-5.179558050777928,31.86722180856722,-24.487605433184303,6.80990516333541,4,3.0,-4.225006103515625,-7.2899932861328125,-15.875,-14.6199951171875,1,-0.05648763847627902,-1.938146924649992,344.1000061035156,-5.102336771290459,341.8699951171875,-1.0269140245013617,341.17999267578125,-0.05648763847627902 6997,2024-04-10,339.489990234375,340.2099914550781,336.9599914550781,338.67999267578125,414000.0,-0.014542844022133572,1.8888888888888888,-0.24471243384779923,43.510647539152664,61.99787299408496,5.835840080034814,1.8101994417709193,-2.4834137399772658,-15.078823485698877,12.507376289636774,7.540008544921875,6.642615982629195,-2.986508178710949,-16.50192878976918,10.528912432347283,-9.744218484240093,3.7712021268181957,14.850006103515625,16.06348431299603,-34.0479250438786,6.757710305529122,4,5.345001220703125,0.785003662109375,-2.2799835205078125,-10.164993286132812,-11.959991455078125,2,-0.0369083010979101,1.7817801261691135,344.5,-1.938146924649992,344.1000061035156,-5.102336771290459,341.8699951171875,-0.0369083010979101 6998,2024-04-11,340.1000061035156,341.7300109863281,336.0899963378906,338.8800048828125,327500.0,0.001796859662105188,1.5178575077826446,1.5061788862934218,33.954042306227436,58.742709404689656,4.468218325825887,2.15579447952382,-2.8625543553734474,-15.184999883668013,13.07282391559626,5.6400146484375,5.4603942502426435,-2.912992858886696,-15.015858575726611,9.189872857953219,-8.964425717306653,3.1384399995332615,13.892390136718745,33.00421218141768,-12.011632584108014,6.051432858419967,4,4.29998779296875,0.17498779296875,-1.4150009155273438,-10.470001220703125,-12.3900146484375,3,-0.037783022266704935,1.8888888888888888,339.489990234375,1.7817801261691135,344.5,-1.938146924649992,344.1000061035156,-0.037783022266704935 6999,2024-04-12,334.20001220703125,338.04998779296875,332.8800048828125,335.4700012207031,658600.0,-0.017347820613353937,-1.644490060332649,-1.0409735597968832,25.01667819100939,54.220395045636195,9.316206462688001,8.815722010274726,3.3054213483466697,-8.85969804595004,13.347763837159832,7.220001220703125,4.164354807575023,-9.008486938476551,-20.34827991082318,2.331306033870078,-14.678383424649837,-3.338590452303265,19.07628803710935,8.593805879407768,-29.938718212474896,5.669896486173302,4,8.594985961914062,6.074981689453125,1.86749267578125,-4.57000732421875,-5.610015869140625,4,-0.017803746228905903,1.5178575077826446,340.1000061035156,1.8888888888888888,339.489990234375,1.7817801261691135,344.5,-0.017803746228905903 7000,2024-04-15,328.1600036621094,338.30999755859375,327.25,337.69000244140625,311000.0,-0.018073035081698885,1.0538549379305264,7.504000961191878,21.87687298958396,50.02544013567757,13.776179828784336,15.681796783101731,9.393041767996692,-2.3900581825053564,13.422171603169069,11.05999755859375,3.091643236627476,-15.06249542236327,-26.323021324834258,-3.801969519892282,-20.692758373598792,-9.432232471127747,23.892518860351515,4.335417272462926,-28.762283342940712,5.630262951235498,4,11.819992065429688,12.114990234375,7.907501220703125,3.7449951171875,-1.3699951171875,0,0.00012191779764569866,-1.644490060332649,334.20001220703125,1.5178575077826446,340.1000061035156,1.8888888888888888,339.489990234375,0.00012191779764569866 7001,2024-04-16,326.80999755859375,329.0799865722656,326.239990234375,328.7799987792969,305300.0,-0.004113865457247123,1.2101338273188225,0.2067157894062681,15.57553159363593,43.394452915825255,13.580435722625566,17.249916776698456,10.692458113497764,-0.6614915567125195,14.164355042231374,2.839996337890625,1.7117544617400995,-15.989501953125,-29.00646719279223,-2.972536713457771,-22.497984572958615,-9.481019333291385,23.25832316207027,3.6798357687602077,-22.56549460989607,6.50848261983362,4,12.664993286132812,13.464996337890625,9.25750732421875,16.07000732421875,-0.45001220703125,1,-0.002906925167920904,1.0538549379305264,328.1600036621094,-1.644490060332649,334.20001220703125,1.5178575077826446,340.1000061035156,-0.002906925167920904 7002,2024-04-17,325.6199951171875,328.9200134277344,325.5,328.9200134277344,214300.0,-0.0036412669450018864,1.0727239099274055,1.6751351602559137,15.918164882358766,38.05749488293239,12.80622213274097,18.045934688439843,11.744464490858832,0.9501401157193641,14.2915398829906,3.420013427734375,0.027577132742976573,-16.342004394531273,-31.460966670655864,-1.2230421184066813,-23.901485532593597,-8.782523256468949,22.065492554847594,0.7393409486203169,-22.659420264116605,7.5594811380623055,4,11.25,14.300003051757812,10.447509765625,17.260009765625,2.55999755859375,2,0.013082764662814661,1.2101338273188225,326.80999755859375,1.0538549379305264,328.1600036621094,-1.644490060332649,334.20001220703125,0.013082764662814661 7003,2024-04-18,324.5,326.7900085449219,322.57000732421875,326.7900085449219,208600.0,-0.0034395772187897355,2.685576833379976,0.6939381328894437,15.749741458918948,32.16876471330633,12.640635760667863,18.639338202977513,12.737683658646915,2.505978353884757,14.48903230302976,4.220001220703125,-1.3348890235620274,-16.5209991455078,-33.51100831128076,0.46901002026515926,-25.016003728394253,-8.02599456262135,20.523229151390865,12.261714569341255,-9.397862076693482,8.49500458288647,4,10.904998779296875,13.955001831054688,11.5675048828125,18.3800048828125,6.6099853515625,3,0.00933743845700108,1.0727239099274055,325.6199951171875,1.2101338273188225,326.80999755859375,1.0538549379305264,328.1600036621094,0.00933743845700108 7004,2024-04-19,322.1099853515625,325.8699951171875,320.32000732421875,325.8699951171875,423500.0,-0.007365222337249566,1.9521134991234335,1.6419195351750424,13.911826476366926,26.63313209533367,13.335270899456475,19.999942522728134,14.96183244869053,5.332262624403711,14.101867606914992,5.54998779296875,-3.5647494705366967,-17.606512451171852,-36.20583724657541,0.9928123442317087,-26.906174848873604,-8.3068500534701,19.769792744024244,9.949855469757217,-9.37896568813872,9.299662397701779,4,12.170013427734375,15.220016479492188,13.95751953125,20.77001953125,5.970001220703125,4,0.017385384987067543,2.685576833379976,324.5,1.0727239099274055,325.6199951171875,1.2101338273188225,326.80999755859375,0.017385384987067543 7005,2024-04-22,324.80999755859375,326.6300048828125,322.70001220703125,326.260009765625,265800.0,0.008382267951378086,2.589030406064491,0.3856405428218947,20.99589300713764,22.945488716043517,8.505676627377056,16.206785039718568,11.853110625851741,3.099347290857395,13.56845991676755,4.52001953125,-5.067602827842393,-13.685000610351551,-32.85106880577109,5.48106758506799,-23.26803470806135,-4.101966512641752,13.620217213574108,51.25571770476613,32.300020685260556,9.583034097709774,4,6.2150115966796875,12.520004272460938,11.235008239746094,18.07000732421875,-2.3699951171875,0,0.011637569064095743,1.9521134991234335,322.1099853515625,2.685576833379976,324.5,1.0727239099274055,325.6199951171875,0.011637569064095743 7006,2024-04-23,325.9700012207031,328.7900085449219,323.3599853515625,324.44000244140625,176300.0,0.003571329918501398,-1.9430757143447877,-1.0551626888916952,21.4306043308855,20.49215058179161,4.962648399765385,14.070956640183567,10.387775250757329,2.459602438202978,13.224355040947284,5.430023193359375,-6.919193260279712,-11.447497558593739,-30.898170922403892,8.003175805216415,-21.172834240498787,-1.7221608766886902,9.56258035979289,65.69755682120615,47.45561704930067,9.72533668190507,4,5.0550079345703125,11.360000610351562,9.407501220703125,14.75,-6.05999755859375,1,0.0025155913769610017,2.589030406064491,324.80999755859375,1.9521134991234335,322.1099853515625,2.685576833379976,324.5,0.0025155913769610017 7007,2024-04-24,328.57000732421875,328.9200134277344,324.0,325.1400146484375,218800.0,0.00797621282258798,1.382570271628292,2.241827066919318,31.117165664649235,20.176942066060697,0.7272196919499265,10.325127546393048,7.648201109920137,0.33255526832965643,12.488113828074992,4.920013427734375,-8.707323376619797,-7.78399200439452,-26.69319519823989,11.125211189450852,-17.238593601317177,1.6706095925281375,4.528562375272884,95.93016447543515,72.79014483743295,9.454601596922675,4,0.7449951171875,8.759994506835938,6.8074951171875,12.149993896484375,-11.1199951171875,2,-0.006726182924162938,-1.9430757143447877,325.9700012207031,2.589030406064491,324.80999755859375,1.9521134991234335,322.1099853515625,-0.006726182924162938 7008,2024-04-25,327.0400085449219,328.6300048828125,321.8900146484375,327.8900146484375,374000.0,-0.0046565381659657845,4.7854326841215995,-0.2478157197003399,28.337780646564752,20.545953450011293,0.23449615226820697,10.761610764785928,9.351960915992038,2.419237003486785,12.201755272707727,6.739990234375,-10.309828971957813,-8.269491577148415,-26.79019161092168,10.251208456624852,-17.529841594035076,0.9908584397382469,4.013991174526097,78.13949362147584,51.13906346667725,9.260350016886639,4,2.274993896484375,10.289993286132812,9.032493591308594,13.67999267578125,-12.290008544921875,3,0.003485763518449758,1.382570271628292,328.57000732421875,-1.9430757143447877,325.9700012207031,2.589030406064491,324.80999755859375,0.003485763518449758 7009,2024-04-26,333.75,336.07000732421875,327.0400085449219,327.0400085449219,251800.0,0.020517341241924614,-1.691508279779691,-7.894050910135354,36.63137164935816,22.185342189986205,-7.315327379463895,3.157342856042362,2.817333352100036,-3.723252432050117,11.653678658520835,9.029998779296875,-11.135150905911928,-0.8889999389648438,-18.554510570148466,16.77651069221878,-9.721755254556626,7.943755376626939,-13.42999267578125,83.63886796513505,54.486404765796664,8.8327553155918,4,-5.55499267578125,3.5800018310546875,2.5050048828125,6.970001220703125,-16.649993896484375,4,-0.007910156250000022,4.7854326841215995,327.0400085449219,1.382570271628292,328.57000732421875,-1.9430757143447877,325.9700012207031,-0.007910156250000022 7010,2024-04-29,329.8699951171875,333.5,328.9100036621094,333.5,410700.0,-0.011625482794943798,1.5289202004237146,-0.5409850231724678,32.66178849086137,24.08381517856681,-3.5394640044949597,5.955759889727119,6.799638237064755,0.8342330236186513,11.179945523332457,4.839996337890625,-11.936178264144814,-3.8885040283203125,-20.588204448975716,12.811196392335091,-12.238354238648014,4.461346182007389,-9.234987792968752,56.27633702787044,26.332627839430828,8.3498502103277,4,-1.67498779296875,7.4600067138671875,8.210006713867188,9.885009765625,-2.79998779296875,0,-0.005426406073356205,-1.691508279779691,333.75,4.7854326841215995,327.0400085449219,1.382570271628292,328.57000732421875,-0.005426406073356205 7011,2024-04-30,324.8800048828125,331.2099914550781,324.69000244140625,328.2699890136719,422200.0,-0.015127141929360044,-2.458890193062695,0.9338786696707805,32.67729413501536,25.945940651084207,1.282874187614425,9.802259782929696,11.872482563786093,6.6116138294444795,11.152135494668805,6.519989013671875,-12.070883601467415,-7.833494567871071,-23.97204398319917,8.30505484745703,-15.902769275535093,0.23578013979295065,-3.9362975585937647,21.085978693640374,-10.175053449731816,8.06927470766405,4,3.31500244140625,12.449996948242188,13.422492980957031,14.875,-0.149993896484375,1,-0.00751047280452477,1.5289202004237146,329.8699951171875,-1.691508279779691,333.75,4.7854326841215995,327.0400085449219,-0.00751047280452477 7012,2024-05-01,321.4800109863281,328.4700012207031,320.0,323.9100036621094,516500.0,-0.010465383665919314,-2.142849054467218,0.716815354284634,29.29272017648057,27.450716064146615,4.507908164195783,11.818763559343097,15.243705483597523,10.743630751901037,11.23319229016754,8.470001220703125,-11.60017596206842,-9.970489501953125,-25.42634299123688,5.485363987330629,-17.698416246595002,-2.242562757311248,14.589996337890625,9.209771697475416,-20.92895372231485,7.72792674464188,5,6.55499267578125,15.689987182617188,16.822486877441406,18.274993896484375,2.819976806640625,2,-0.004883685674271998,-2.458890193062695,324.8800048828125,1.5289202004237146,329.8699951171875,-1.691508279779691,333.75,-0.004883685674271998 7013,2024-05-02,314.5299987792969,316.4100036621094,308.0299987792969,313.0799865722656,1084500.0,-0.021618800452656517,2.216878902543316,-0.5967146409464246,28.62421625077853,29.085426039081238,11.0577942182897,17.57071539826643,22.19674918756141,18.327058897954657,11.265047299521266,13.45001220703125,-10.975536707232209,-15.588002014160168,-32.07292613009429,0.8969221017739528,-23.830464072127256,-7.345539956193079,21.218608398437482,23.181162693251633,-9.282861598557286,8.242462057967073,5,7.5200042724609375,16.654998779296875,23.772499084472656,25.225006103515625,8.779998779296875,3,0.009283735856888242,-2.142849054467218,321.4800109863281,-2.458890193062695,324.8800048828125,1.5289202004237146,329.8699951171875,0.009283735856888242 7014,2024-05-03,319.5199890136719,323.70001220703125,313.8699951171875,313.8699951171875,579000.0,0.0158649103543107,-2.4796558261630453,3.896514711453466,40.39144748006108,31.240487647183837,6.327143699837961,11.40521819166895,16.890331294914006,13.988527095186669,10.912991852347846,9.83001708984375,-10.182341260954615,-9.480511474609386,-25.638011145833673,6.6769881966149,-17.55926131022153,-1.4017616389972432,15.11987382812498,45.11185584488875,8.714263664847174,8.078749835612145,5,2.5300140380859375,10.850006103515625,19.56501007080078,19.70501708984375,3.610015869140625,4,-0.014928609093898593,2.216878902543316,314.5299987792969,-2.142849054467218,321.4800109863281,-2.458890193062695,324.8800048828125,-0.014928609093898593 7015,2024-05-06,321.5899963378906,322.20001220703125,318.7699890136719,320.2300109863281,443500.0,0.006478490846875129,1.6589150954555132,0.24070563198461697,44.28634131969752,33.78001397927406,4.193317200335912,7.971029571257304,14.503694478640796,12.541845300036982,10.345402712366523,3.430023193359375,-9.208281060593833,-6.285003662109375,-21.093559184813046,8.523551860594296,-13.689281423461239,1.1192740992424888,11.985471941406217,58.49871373238788,17.220531184334483,7.404277761351839,5,0.4600067138671875,8.779998779296875,19.282501220703125,16.305007934570312,4.800018310546875,0,-0.013961846716330717,-2.4796558261630453,319.5199890136719,2.216878902543316,314.5299987792969,-2.142849054467218,321.4800109863281,-0.013961846716330717 7016,2024-05-07,325.0400085449219,326.2699890136719,321.3900146484375,322.04998779296875,340000.0,0.010727983601226176,-1.2645065815094634,2.1985683511354455,49.395091600414794,35.81089463880357,0.667731548741358,3.1498682348453713,10.917941544144469,9.642073373952599,9.387643334342206,4.879974365234375,-7.746989677273859,-1.8619918823242188,-14.46404052410469,10.740056759456252,-8.163016203214454,4.4390324385660165,7.513640954374978,83.2192159193046,35.292429603701585,6.3010243208902335,5,-2.9900054931640625,5.329986572265625,17.35749053955078,12.854995727539062,-0.029998779296875,1,0.006245381263630945,1.6589150954555132,321.5899963378906,-2.4796558261630453,319.5199890136719,2.216878902543316,314.5299987792969,0.006245381263630945 7017,2024-05-08,326.9599914550781,327.9800109863281,323.5799865722656,324.29998779296875,180200.0,0.005906912563629518,-1.1463501775227207,0.8896271573940823,52.52358474322104,38.49820620509871,-1.6814743872619147,0.25617243547867474,8.89946104283564,8.277904300692057,9.194904313756151,4.4000244140625,-6.647816572549459,0.6844909667968864,-10.442064034744476,11.811045968338249,-4.878786533973823,6.247768467567596,4.612712015418708,94.88712327258376,40.69542310196314,5.563277500770688,5,-4.9099884033203125,3.410003662109375,16.552505493164062,10.935012817382812,-3.78997802734375,2,-0.006820346608237493,-1.2645065815094634,325.0400085449219,1.6589150954555132,321.5899963378906,-2.4796558261630453,319.5199890136719,-0.006820346608237493 7018,2024-05-09,327.25,328.5799865722656,326.260009765625,328.0199890136719,197000.0,0.0008869848070134356,1.4550225250682212,-0.2894691554902883,55.51030556827847,40.59586552942319,-2.1663812458523353,-1.1024074723264334,8.598691416861584,8.585527809769701,8.773445719204167,2.319976806640625,-5.5928707850395085,1.6169998168945199,-7.4398688811041325,10.673868514893172,-2.9114345321048063,6.145434165893846,3.3809952828488576,90.95861764211635,29.882995433290702,4.5284343489993315,5,-6.4850006103515625,3.1199951171875,16.849998474121094,10.645004272460938,-0.019989013671875,3,-0.009014552198720382,-1.1463501775227207,326.9599914550781,-1.2645065815094634,325.0400085449219,1.6589150954555132,321.5899963378906,-0.009014552198720382 7019,2024-05-10,328.25,331.2799987792969,327.0,328.5,219900.0,0.0030557677616500634,-2.1127263849431817,0.32467995719551346,53.8273278310247,42.94759212277467,-4.502039604651827,-2.7099642445672316,7.564511047270685,8.185940701914888,8.709519080217762,4.279998779296875,-5.190948504681614,2.9145004272460824,-5.31014157323159,11.139142427723755,-1.1978205729927254,7.02682142748489,-20.220001220703125,75.77940516383364,12.905544984157885,4.1123210002388255,5,-8.595001220703125,-0.1150054931640625,15.637496948242188,9.645004272460938,-3.1199951171875,4,-0.015049512388137898,1.4550225250682212,327.25,-1.1463501775227207,326.9599914550781,-1.2645065815094634,325.0400085449219,-0.015049512388137898 7020,2024-05-13,328.20001220703125,331.80999755859375,326.54998779296875,331.4200134277344,248000.0,-0.0001522857363861485,1.6300249483104576,12.8800048828125,52.543933001954436,45.154996441323455,-5.2678180672308486,-2.8004035763185584,7.403336803254035,8.810531090827112,8.959486175182194,5.260009765625,-4.526927889941476,2.8625122070312727,-5.365041313312361,11.090065727374906,-1.2512645531405724,6.976288967203118,-19.7050134277344,65.35517013138396,2.721233550831059,4.1137767601718185,5,-8.280014038085938,-0.0650177001953125,15.687484741210938,9.694992065429688,-2.52001953125,0,-0.01544791936515999,-2.1127263849431817,328.25,1.4550225250682212,327.25,-1.1463501775227207,326.9599914550781,-0.01544791936515999 7021,2024-05-14,325.8599853515625,329.4800109863281,323.9200134277344,329.4800109863281,485600.0,-0.007129880464454841,2.071800102848568,1.124231137395392,46.89003727668659,47.1102538969019,-3.100179162887173,-0.5641212818011923,9.472931477728707,11.701579557966852,9.155923282634252,5.55999755859375,-4.722630087052892,0.5699859619140852,-7.632704753761857,8.772676677590027,-3.5313593959239142,4.671331319752085,-16.43238662109377,27.703471879739393,-29.449757339772493,4.1013453578379835,5,-5.9399871826171875,2.2750091552734375,18.027511596679688,12.035018920898438,-0.509979248046875,1,0.0016265553326628712,1.6300249483104576,328.20001220703125,-2.1127263849431817,328.25,1.4550225250682212,327.25,0.0016265553326628712 7022,2024-05-15,329.8800048828125,333.04998779296875,326.4100036621094,328.0,661800.0,0.012336646756160974,-1.6245009227651592,-0.5193346877871541,53.08292944719223,49.82788869650342,-6.485358021127013,-4.478228913713224,5.600478394274205,8.2886962838204,9.243472327037354,7.19000244140625,-4.305673315707338,4.37700500488279,-4.079092268717943,12.833102278483523,0.14895636808245172,8.605053641683128,-19.557110199218755,65.27938871080418,10.33543786299488,4.228048636800355,5,-6.420013427734375,-5.0,14.007492065429688,8.014999389648438,-8.779998779296875,2,-0.01476292908058352,2.071800102848568,325.8599853515625,1.6300249483104576,328.20001220703125,-2.1127263849431817,328.25,-0.01476292908058352 7023,2024-05-16,327.5299987792969,330.260009765625,327.32000732421875,328.8699951171875,369800.0,-0.007123820991667751,-2.340951257997954,-0.712762158301409,42.54197260446405,50.066835932548194,-2.3438570992403243,-1.99169937027159,7.845864815364621,11.135827931585766,8.942686032037017,2.94000244140625,-3.5633884455193083,1.8754989624023324,-6.613443459964401,10.364441384769066,-2.368972248781006,6.119970173585671,-15.843478509140652,39.53992866955687,-11.287923623576475,4.244471211183356,5,-1.6200103759765625,-2.649993896484375,15.024993896484375,10.365005493164062,-3.149993896484375,3,-0.013311713027240657,-1.6245009227651592,329.8800048828125,2.071800102848568,325.8599853515625,1.6300249483104576,328.20001220703125,-0.013311713027240657 7024,2024-05-17,327.7099914550781,328.0899963378906,326.2699890136719,328.0,400700.0,0.0005495456185755643,6.744691903123174,0.216424878726457,47.15789220075732,50.385897141554835,-1.3856389819863466,-1.8241686674668927,7.448031538678322,10.583735155485158,8.279346711554444,1.82000732421875,-2.2603882741273083,1.7754913330078352,-6.589707768664425,10.140690434680096,-2.407108217828295,5.9580908838439655,-14.741663133553175,41.51137643688727,-8.270895176816353,4.182599550836119,5,-0.489990234375,-4.5399932861328125,14.62750244140625,10.185012817382812,-6.389984130859375,4,-0.00146465009082819,-2.340951257997954,327.5299987792969,-1.6245009227651592,329.8800048828125,2.071800102848568,325.8599853515625,-0.00146465009082819 7025,2024-05-20,328.5899963378906,329.8800048828125,324.8699951171875,327.7099914550781,412100.0,0.0026853159981639063,1.8959410114837094,-3.0344101862569715,55.47357112819437,51.06128375575257,-1.305566170156851,-2.5365139796531366,6.493254246000674,9.286665090266752,7.804340083500502,5.010009765625,-0.23092362039415093,2.46649627685548,-5.962293679988534,10.895286233699494,-1.7478987015665552,6.6808912552775155,-14.41676844807904,51.15001119760939,-2.1687014563261044,4.214394978422011,5,-0.2750091552734375,-5.4199981689453125,12.944999694824219,9.305007934570312,-6.769989013671875,0,-0.010529813730300486,6.744691903123174,327.7099914550781,-2.340951257997954,327.5299987792969,-1.6245009227651592,329.8800048828125,-0.010529813730300486 7026,2024-05-21,326.7900085449219,327.9200134277344,325.010009765625,327.8900146484375,314500.0,-0.00547791415755039,4.017231853937019,-1.25,58.222346136398,51.69447946610557,0.8591091044240216,-0.7082560970211489,8.245657658712048,10.686501861410022,7.671462695695476,3.579986572265625,0.8245059436915199,0.6255081176757926,-7.808114151031191,9.059130386382776,-3.5913030166777276,4.842319252029313,-11.484175060920847,23.47206781026854,-33.96271236893801,4.216811134353493,5,1.6949920654296875,-4.7400054931640625,13.337486267089844,11.104995727539062,-5.290008544921875,1,-0.0033967252367449463,1.8959410114837094,328.5899963378906,6.744691903123174,327.7099914550781,-2.340951257997954,327.5299987792969,-0.0033967252367449463 7027,2024-05-22,326.3599853515625,329.3500061035156,325.19000244140625,327.8299865722656,592200.0,-0.0013159006766275683,-1.1837478473306902,1.3363573311138854,72.95297554690544,53.63255390817523,1.3355145083340858,-0.4767338540295327,8.488008608065456,10.662548433066661,7.6322841127873335,4.160003662109375,1.580631181726062,0.3059860229492415,-8.052507517744232,8.664479563642715,-3.8732607473975236,4.4852327932960065,-9.989502609023418,27.643528479220926,-32.71447240855092,4.179246770346738,5,2.1250152587890625,-4.3099822998046875,13.515007019042969,11.535018920898438,-5.199981689453125,2,-0.003094678555518704,4.017231853937019,326.7900085449219,1.8959410114837094,328.5899963378906,6.744691903123174,327.7099914550781,-0.003094678555518704 7028,2024-05-23,328.17999267578125,335.17999267578125,325.29998779296875,327.95001220703125,562900.0,0.005576686499290551,-2.5732197253984372,-0.15644916855238847,69.1592432203241,55.33610006254183,-0.378504005251898,-2.326224181772659,6.767117820814121,8.378252077065895,7.571113312586214,9.8800048828125,1.8832494328335656,2.0689941406250227,-6.333243946283972,10.471232227534017,-2.132124902829446,6.2701131840794915,-10.808739630216394,32.104736589726436,-28.935020121502717,4.20111904345449,5,1.3700103759765625,-6.1299896240234375,10.215003967285156,9.715011596679688,-1.079986572265625,3,-0.021573486288849253,-1.1837478473306902,326.3599853515625,4.017231853937019,326.7900085449219,1.8959410114837094,328.5899963378906,-0.021573486288849253 7029,2024-05-24,331.1099853515625,333.6099853515625,326.07000732421875,327.25,300300.0,0.008928005183655108,-1.424441653255878,16.783970276008493,70.28978626035624,57.30786153569759,-3.1962656407692407,-5.759430073675389,3.9426727008695934,5.154050087366215,8.212167245036643,7.53997802734375,1.9477246990728645,5.130987548828102,-2.8377099617509884,13.099685059407193,1.146638793538557,9.115336304117648,-12.31403313558036,60.523682948632185,-0.8029024062130574,3.98434875528954,5,-1.5599822998046875,-9.059982299804688,5.820014953613281,6.7850189208984375,-4.15997314453125,4,-0.020325513474334866,-2.5732197253984372,328.17999267578125,-1.1837478473306902,326.3599853515625,4.017231853937019,326.7900085449219,-0.020325513474334866 7030,2024-05-28,328.0799865722656,329.8299865722656,325.79998779296875,328.4100036621094,466700.0,-0.009151034137734326,1.54259968808364,-0.08549697985515954,56.59716335353706,58.38643109979209,-0.20683374862295523,-3.025530651271879,7.122879855323561,8.02539208160971,8.869180111248275,5.30999755859375,1.7584080469833907,2.190489196777321,-5.633088558630618,10.01406695218526,-1.721299680926677,6.102278074481319,-7.973311119499556,30.186646661665417,-27.198705126592802,3.911788877703978,5,1.94500732421875,-6.0299835205078125,7.725013732910156,9.250015258789062,3.170013427734375,1,-0.02060466814411388,-1.424441653255878,331.1099853515625,-2.5732197253984372,328.17999267578125,-1.1837478473306902,326.3599853515625,-0.02060466814411388 7031,2024-05-29,322.44000244140625,326.9200134277344,321.1000061035156,325.1499938964844,460200.0,-0.017190881375560685,-1.1595638068384488,8.211670057333087,41.55459228417342,57.10550474834556,5.472500369909596,2.5531850750460876,12.612394498948902,13.457303321037557,9.111627237772222,6.97998046875,1.4482409183191294,-3.3274948120117074,-11.292180180795071,4.637190556771657,-7.309837496403418,0.6548478723800031,12.739990234375,9.517028521391586,-41.34316858910507,3.98234268439169,5,5.6999969482421875,-0.3899993896484375,11.737503051757812,14.889999389648438,5.20001220703125,2,-0.001922823199643653,1.54259968808364,328.0799865722656,-1.424441653255878,331.1099853515625,-2.5732197253984372,328.17999267578125,-0.001922823199643653 7032,2024-05-30,319.9100036621094,323.4100036621094,319.5299987792969,320.8399963378906,366700.0,-0.007846417194332544,-3.591715121528405,0.34317181112825307,37.34484721758905,56.52804637202611,7.196295112146288,5.227551321795318,14.730533192715484,15.763682637109355,8.623680817187124,3.8800048828125,1.123849481852119,-5.778993225097679,-13.949884542766199,2.391898092570841,-9.864438883931939,-1.693547566263419,14.988389282226535,2.428147163034131,-41.568717948689304,4.085445658834267,5,7.4449920654296875,2.1399993896484375,14.267501831054688,17.419998168945312,7.44000244140625,3,0.004970136349877974,-1.1595638068384488,322.44000244140625,1.54259968808364,328.0799865722656,-1.424441653255878,331.1099853515625,0.004970136349877974 7033,2024-05-31,317.45001220703125,320.8699951171875,312.2699890136719,320.510009765625,729900.0,-0.007689635919220561,3.5503059856937558,3.290345868609306,32.27186473689379,54.874043320485725,9.025165690024949,8.345391955913897,16.710961165290996,17.91082885064867,7.062308762702986,8.600006103515625,1.197726419296714,-8.384985351562477,-15.784242273875464,-0.985728429249491,-12.084613812718942,-4.6853568904060126,16.83364497070312,24.273777330326386,-15.054143322900234,3.6996284611564887,5,6.2749786376953125,4.5999908447265625,15.872489929199219,19.879989624023438,13.54998779296875,4,0.011686852456816332,-3.591715121528405,319.9100036621094,-1.1595638068384488,322.44000244140625,1.54259968808364,328.0799865722656,0.011686852456816332 7034,2024-06-03,314.75,317.5299987792969,311.25,316.739990234375,502200.0,-0.008505314547823661,2.518199381101366,0.6503241248628703,29.688925756947327,52.0090827236805,10.832641479844767,11.246331053902281,18.732826739556003,20.194173962043806,6.570734699436775,6.279998779296875,0.5172556486345457,-10.846498107910179,-19.33076171399705,-2.362234501823309,-15.088629910953614,-6.604366304866744,18.212837087890648,18.837473247824924,-16.487736505001372,4.242131803043433,6,8.464996337890625,7.3000030517578125,18.57250213623047,22.580001831054688,12.519989013671875,0,0.03923750946311566,3.5503059856937558,317.45001220703125,-3.591715121528405,319.9100036621094,-1.1595638068384488,322.44000244140625,0.03923750946311566 7035,2024-06-04,317.1000061035156,317.2900085449219,313.6499938964844,314.0,374900.0,0.007466262441669924,1.09195583734533,-1.557799656483867,36.77540388306396,49.626089139976706,7.46656874644583,9.00435701936226,15.684472635405882,17.42240617055944,6.052595362965755,3.6400146484375,0.5752770730230168,-8.271992492675793,-17.414700622923874,0.8707156375722889,-12.843346557799862,-3.7006384275517235,14.125804017343796,37.33248941038999,1.0000883416744202,4.571354065124052,6,6.114990234375,4.5049896240234375,15.662498474121094,20.229995727539062,12.259979248046875,1,0.031062774878345856,2.518199381101366,314.75,3.5503059856937558,317.45001220703125,-3.591715121528405,319.9100036621094,0.031062774878345856 7036,2024-06-05,327.07000732421875,327.7799987792969,317.0199890136719,317.6400146484375,577800.0,0.031441188990228186,-1.0168632520678649,3.0419271320424097,46.403894251573526,46.67619121827316,-2.7485803790764294,-0.8493085346026419,5.173026540003889,7.03755240856276,5.916633895899779,10.760009765625,0.5869620193581113,1.5965087890625114,-7.575706156428964,10.768723734553987,-2.989598683683198,6.182616261808221,2.5577379869719152,95.70483056558142,60.430158046661475,4.586107472745738,6,-3.855010986328125,-5.4650115966796875,5.692497253417969,10.259994506835938,0.389984130859375,2,0.01278011612858676,1.09195583734533,317.1000061035156,2.518199381101366,314.75,3.5503059856937558,317.45001220703125,0.01278011612858676 7037,2024-06-06,324.7300109863281,328.17999267578125,323.5,327.07000732421875,459300.0,-0.007154420416088603,1.052643202762664,-0.24814402495776727,46.415786011291345,44.14914041726952,-0.7421566097144705,1.386124672099072,6.8584314078379975,9.125465988742349,6.025574779623424,4.67999267578125,0.08339965432872987,-0.631988525390625,-9.782308912874896,8.518331862093646,-5.207148719132761,3.9431716683515106,-13.480010986328125,79.62207216788461,43.032693260748175,4.575160193742143,6,-2.300018310546875,-3.1250152587890625,8.032493591308594,12.599990844726562,5.639984130859375,3,0.008961301892826512,-1.0168632520678649,327.07000732421875,1.09195583734533,317.1000061035156,2.518199381101366,314.75,0.008961301892826512 7038,2024-06-07,324.29998779296875,327.0,323.5199890136719,324.7699890136719,322400.0,-0.001324248387308713,-2.428584314256077,0.20085553686242288,45.66267969142411,41.41279524294373,-1.028555346009398,1.6693995902996335,6.676944513330682,9.602680482222013,6.223444684548971,3.480010986328125,-0.43700844860916277,-0.9145111083984148,-10.031735058189781,8.202712841392952,-5.4731230832941264,3.644100866497297,-12.711387939453118,77.08206402024652,39.416854698634566,4.558611974895694,6,-3.7599945068359375,-2.6949920654296875,8.302513122558594,12.870010375976562,-4.069976806640625,4,0.009404928847835725,1.052643202762664,324.7300109863281,-1.0168632520678649,327.07000732421875,1.09195583734533,317.1000061035156,0.009404928847835725 7039,2024-06-10,323.30999755859375,325.8500061035156,321.4200134277344,322.7699890136719,301500.0,-0.003052698956643174,-1.734597379600064,-1.148951366794364,43.30289576261018,39.935654399507406,-1.4095816238718726,2.393012421506455,7.0561357185749785,10.58955737813426,6.649612364383087,4.42999267578125,-1.3996401475521338,-1.657501220703125,-10.695789331254787,7.380786889848537,-6.176645275978956,2.861642834572706,-11.389569848632789,66.48316912368547,29.26279413012024,4.5191440552758415,6,-3.595001220703125,-0.095001220703125,3.3075027465820312,7.875,-7.639984130859375,0,0.023785229344825964,-2.428584314256077,324.29998779296875,1.052643202762664,324.7300109863281,-1.0168632520678649,327.07000732421875,0.023785229344825964 7040,2024-06-11,323.1300048828125,323.6499938964844,320.25,321.2300109863281,581400.0,-0.0005567185584746115,1.3129431059717451,3.518451539983046,45.15872765981152,40.336113885689414,-2.241279253524965,2.2911670052073987,6.600328110912926,10.79681376207111,6.957081400089331,3.399993896484375,-2.371388479629559,-1.5839935302734602,-10.524411381100947,7.3564243205540265,-6.054202455687232,2.8862153951403116,-10.88438587353511,54.74922817351261,15.13752506219489,4.470208925413751,6,-3.415008544921875,0.084991455078125,3.0799942016601562,8.05499267578125,-8.589996337890625,1,0.012812131551697803,-1.734597379600064,323.30999755859375,-2.428584314256077,324.29998779296875,1.052643202762664,324.7300109863281,0.012812131551697803 7041,2024-06-12,326.3900146484375,328.9800109863281,323.6700134277344,324.0,401600.0,0.010088848811199869,-2.48197954813792,1.2579064874154742,50.03695458191749,41.746348037281464,-5.455790456667785,-0.9771998631024417,2.784095695013548,7.443907905135234,7.371042473534545,5.850006103515625,-3.623648226507271,1.6495147705078352,-7.308331383978327,10.607360924993998,-2.8294083067352176,6.128437847750888,-13.825708165830008,70.3322671420831,28.000173002386596,4.478923077243078,6,-6.2750091552734375,-3.175018310546875,-0.18001556396484375,4.79498291015625,-7.75,2,0.00909945332219797,1.3129431059717451,323.1300048828125,-1.734597379600064,323.30999755859375,-2.428584314256077,324.29998779296875,0.00909945332219797 7042,2024-06-13,325.010009765625,327.75,324.7900085449219,325.0,349700.0,-0.004228085483249044,-12.76763662171753,0.00418816078451402,46.05625439463729,43.277946888141855,-3.6612950776303137,0.02029062529516068,3.5494259153389294,8.65786117365542,7.861592472556894,2.959991455078125,-4.364190711402159,0.5130096435547102,-8.115298331912015,9.141317619021436,-3.801144344178681,4.827163631288101,-11.789075102868708,54.524670966388754,10.44866318774497,4.314153987733372,6,-4.8950042724609375,-1.795013427734375,1.1999893188476562,6.17498779296875,-4.930023193359375,3,0.0075381730280241754,-2.48197954813792,326.3900146484375,1.3129431059717451,323.1300048828125,-1.734597379600064,323.30999755859375,0.0075381730280241754 7043,2024-06-14,323.1700134277344,325.0,322.0,325.0,529000.0,-0.005661352827925237,2.2787125823396983,-182.8201219512195,39.84658480256067,44.40657567098778,-1.033245746833586,1.5988751473130947,4.919936175152884,10.306008273073473,8.204298949363228,3.010009765625,-4.291659568374939,-1.1089874267578352,-9.634341652293301,7.416366798777631,-5.371664539525568,3.1536896860098977,-9.318715712035214,33.447992589096884,-8.194406700436971,4.262677112767727,6,-1.855010986328125,0.04498291015625,3.0399856567382812,8.014984130859375,-12.620025634765625,4,0.02227923814182442,-12.76763662171753,325.010009765625,-2.48197954813792,326.3900146484375,1.3129431059717451,323.1300048828125,0.02227923814182442 7044,2024-06-17,327.2300109863281,328.8500061035156,321.0299987792969,322.3500061035156,794000.0,0.012563039236007656,-1.0797837802740082,-2.666688901859418,48.94097248627355,45.75830551578885,-3.5054161671930046,-2.6339700867648617,0.40570603467136834,6.112386892120071,8.927854068899748,7.82000732421875,-3.7336138124842364,2.975009155273426,-5.512295945763697,11.462314256310549,-1.2686433952451353,7.2186617057919875,-12.773564739803817,79.95420621187492,35.33996985580443,4.243652550518575,6,-4.230010986328125,-4.0150146484375,-1.6625137329101562,3.954986572265625,-16.540008544921875,0,-0.02139168097357813,2.2787125823396983,323.1700134277344,-12.76763662171753,325.010009765625,-2.48197954813792,326.3900146484375,-0.02139168097357813 7045,2024-06-18,325.1300048828125,327.9800109863281,319.4800109863281,327.2300109863281,828300.0,-0.006417522944138998,3.722214216081041,-0.4303286889961728,53.67586836166013,46.566302639131806,-0.16379241149923018,-0.8500511327879394,1.9458210918253371,8.067596139647605,9.322671060223698,8.5,-2.764528841935487,1.048002624511696,-7.205073718586277,9.30107896760967,-3.0785355470372906,5.174540796060683,-10.092616046696037,59.47361996299342,9.989390724580467,4.126538171548989,6,-0.899993896484375,-1.915008544921875,-1.2350082397460938,6.05499267578125,-12.8699951171875,1,-0.029096027167618166,-1.0797837802740082,327.2300109863281,2.2787125823396983,323.1700134277344,-12.76763662171753,325.010009765625,-0.029096027167618166 7046,2024-06-20,325.67999267578125,329.3399963378906,321.69000244140625,324.6600036621094,761000.0,0.0016915934694092805,-1.1982768070506216,-0.485707642451281,58.335721421637054,47.890739906948,-1.041180460210228,-1.567846698419146,0.817894446525429,7.489184134754453,9.81025232757334,7.649993896484375,-1.3148414505438382,1.6534912109374886,-6.537604042712701,9.844586464587678,-2.4420564158876346,5.749038837762612,-10.084898953656307,62.88023225582806,7.136232500094536,4.0955476268251,6,-1.269989013671875,-2.464996337890625,-1.652496337890625,5.5050048828125,-16.03997802734375,3,-0.03420530699271229,3.722214216081041,325.1300048828125,-1.0797837802740082,327.2300109863281,2.2787125823396983,323.1700134277344,-0.03420530699271229 7047,2024-06-21,325.3500061035156,328.8399963378906,322.4599914550781,326.8399963378906,1322300.0,-0.0010132233471097374,1.3242317783608306,-1.4607904736259463,62.16131653990163,49.72392177900106,-0.6861554279056463,-1.3885990182823207,0.7157041460258142,7.773370084864894,10.099120543267503,6.3800048828125,-0.22935437863492325,1.3740036010742074,-6.7688293662231445,9.51683656837156,-2.697412882574497,5.445420084722912,-8.93021822444473,59.53350748393647,-0.18336285019380227,4.07141648364869,6,-0.94000244140625,-2.135009765625,-1.322509765625,5.834991455078125,-20.899993896484375,4,-0.02062391679483544,-1.1982768070506216,325.67999267578125,3.722214216081041,325.1300048828125,-1.0797837802740082,327.2300109863281,-0.02062391679483544 7048,2024-06-24,321.1000061035156,326.30999755859375,320.7900085449219,324.989990234375,508700.0,-0.01306285514144967,-1.4478999614299344,2.6107447157135835,59.3300122411095,51.50471249883431,3.422057622961688,2.4282898030124898,4.4555657075785575,11.987997860151552,9.452677441037183,5.519989013671875,-0.3272745985404981,-2.5219970703125227,-10.509404566182582,5.465410425557536,-6.515700818247524,1.4717066776224783,-3.9050057169155252,16.429995171653893,-46.45610041476347,3.993703747935024,6,3.30999755859375,2.114990234375,3.0699920654296875,10.084991455078125,-7.470001220703125,0,-0.003176641270200342,1.3242317783608306,325.3500061035156,-1.1982768070506216,325.67999267578125,3.722214216081041,325.1300048828125,-0.003176641270200342 7049,2024-06-25,324.3800048828125,324.8599853515625,320.04998779296875,321.1099853515625,487500.0,0.010214882332451491,1.2742410250490592,-0.8406254167745377,60.411900112520506,53.1995094380242,0.3462086691494619,-1.456425486279386,0.8832279504371741,8.741318036685243,8.720903717955908,4.80999755859375,-0.1837247398927957,1.0945007324218636,-6.091505852607611,8.280507317451338,-2.498502560092902,4.687504024936629,-6.456304739134964,49.6957522934644,-15.744297711299346,3.59300329251475,6,0.029998779296875,-1.165008544921875,1.0149917602539062,6.80499267578125,-14.550018310546875,1,-0.04263523300346472,-1.4478999614299344,321.1000061035156,1.3242317783608306,325.3500061035156,-1.1982768070506216,325.67999267578125,-0.04263523300346472 7050,2024-06-26,321.32000732421875,324.8800048828125,320.3800048828125,323.30999755859375,402900.0,-0.009433372934620987,-1.3255843295587169,-0.6085560698820367,39.75044117231069,52.056563503623444,3.4894058916190716,1.1290516534595554,3.8040190146769532,11.74005747400065,8.004385608020845,4.5,-0.0423068044141246,-1.6274978637695199,-8.492742608113076,5.237746880574036,-5.06012023594127,1.8051245084022298,-2.711329408888446,13.670811228093227,-45.9605564861304,3.432622372171774,6,3.089996337890625,1.894989013671875,3.8749923706054688,9.864990234375,-19.100006103515625,2,-0.03308230001403745,1.2742410250490592,324.3800048828125,-1.4478999614299344,321.1000061035156,1.3242317783608306,325.3500061035156,-0.03308230001403745 7051,2024-06-27,321.82000732421875,323.20001220703125,319.7900085449219,322.239990234375,411700.0,0.0015560811297239407,1.9144995957119382,0.21104772420561893,44.44867491258649,51.87794356117335,2.540095859756036,0.6115775130044199,3.2112738179012013,11.13973006706658,8.091838966825616,3.410003662109375,0.30843216877042323,-1.096498107910179,-7.976973968847972,5.783977753027614,-4.536736038379047,2.343739822558689,-2.5674503035348266,22.430955993930198,-33.23946897902941,3.4402379304688875,6,2.589996337890625,1.394989013671875,3.9224853515625,9.364990234375,-25.279998779296875,3,-0.02970603859617249,-1.3255843295587169,321.32000732421875,1.2742410250490592,324.3800048828125,-1.4478999614299344,321.1000061035156,-0.02970603859617249 7052,2024-06-28,321.5,323.42999267578125,320.760009765625,321.6700134277344,1912300.0,-0.0009943674008321413,-2.2363548930031256,0.40481034733323645,44.636033693308576,52.41010454903423,2.581299204160473,1.1139223310520947,3.471268432045406,11.320604529096329,8.474111213409122,2.66998291015625,0.5789861007156105,-1.4960052490234261,-8.266071464588492,5.27406096654164,-4.881038356805959,1.889027858759107,-1.709991455078125,26.226907000800388,-25.630690659531147,3.385033107782523,6,2.910003662109375,1.714996337890625,3.7675018310546875,9.68499755859375,-18.709991455078125,4,-0.03688953453052102,1.9144995957119382,321.82000732421875,-1.3255843295587169,321.32000732421875,1.2742410250490592,324.3800048828125,-0.03688953453052102 7053,2024-07-01,321.1600036621094,323.9800109863281,316.79998779296875,322.1400146484375,424500.0,-0.0010575313775758044,2.0815525969390762,5.764315203733621,45.776040386356414,52.05844542682123,2.9124686994007334,1.8404750542797501,3.7821702548511666,11.531490784836365,8.15213274800663,7.180023193359375,0.35977550262691693,-2.0215011596679915,-8.339981903950445,4.296979584614462,-5.18074153180919,1.1377392124732069,8.17999267578125,53.96047830914845,3.7896261492168506,3.159240372141222,7,1.9099884033203125,2.05499267578125,4.1074981689453125,10.024993896484375,-22.360015869140625,0,-0.0520301135400989,-2.2363548930031256,321.5,1.9144995957119382,321.82000732421875,-1.3255843295587169,321.32000732421875,-0.0520301135400989 7054,2024-07-02,327.1000061035156,327.5,321.1600036621094,321.1600036621094,364900.0,0.018495461370263477,-1.1346780242701986,-6.061159032167658,56.36014467741415,52.35669835079389,-3.406102318619787,-3.295835606591993,-2.0414541165104083,5.491297379909497,7.606496698573776,6.339996337890625,0.5739257409790639,3.3010009765624773,-1.8549550284729435,8.456956981597898,0.7230229740447953,5.878978979080159,1.989190063476542,96.26174354996036,44.74213456592847,2.577978002517702,7,-4.0300140380859375,-4.670013427734375,-1.3000030517578125,4.084991455078125,-18.040008544921875,1,-0.0411800702212165,2.0815525969390762,321.1600036621094,-2.2363548930031256,321.5,1.9144995957119382,321.82000732421875,-0.0411800702212165 7055,2024-07-03,326.95001220703125,328.4200134277344,324.4599914550781,326.6700134277344,286700.0,-0.00045855669118177733,1.4596400443547242,0.04713782225829985,50.996437802732466,51.54122239313782,-3.319915115042363,-2.498148985097828,-1.861468408962196,5.405086995420106,7.0927903799185925,3.96002197265625,1.2418452234291522,2.658506774902321,-1.6082451695493774,6.925258719354019,0.5251308026764718,4.79188274712817,1.8933997924804657,87.34941499349993,36.631086508180815,2.133375972225862,7,-4.1300201416015625,-6.4100189208984375,-1.1500091552734375,4.2349853515625,-15.800018310546875,2,-0.05236282304808382,-1.1346780242701986,327.1000061035156,2.0815525969390762,321.1600036621094,-2.2363548930031256,321.5,-0.05236282304808382 7056,2024-07-05,331.25,331.2699890136719,325.7300109863281,327.1400146484375,298300.0,0.013151820255158597,1.6698924889326843,14.67858310626703,60.058024795811356,51.30752331046113,-7.53957399450735,-6.818514587749803,-6.118275897386411,0.9402007569020725,7.208416379322181,5.53997802734375,1.2892349601793853,6.7494949340820085,1.592965609923624,11.906024258240393,4.171230272002788,9.32775959616123,-14.45001220703125,99.86185893582874,47.575049318039895,2.5782646620791936,7,-7.2150115966796875,-9.990005493164062,-5.212501525878906,-0.06500244140625,-17.94000244140625,4,-0.08763773216391513,1.4596400443547242,326.95001220703125,-1.1346780242701986,327.1000061035156,2.0815525969390762,321.1600036621094,-0.08763773216391513 7057,2024-07-08,327.6400146484375,333.32000732421875,327.5,330.80999755859375,446200.0,-0.010898068985849108,-2.37390535161433,-0.7712881285455464,56.81611524289853,51.028201421771016,-3.9902023183166193,-3.1403482884535947,-2.5899870937485048,4.432877049541048,7.398302618386338,5.82000732421875,1.1854828359423664,2.9940093994140398,-2.350578932373935,8.338597731202015,0.3217152335200808,5.666303565307999,-10.550626831054672,65.61751839919606,10.495485893722076,2.6722941658939847,7,-2.58001708984375,-5.355010986328125,-2.545013427734375,3.54498291015625,-9.57000732421875,0,-0.09492126942091117,1.6698924889326843,331.25,1.4596400443547242,326.95001220703125,-1.1346780242701986,327.1000061035156,-0.09492126942091117 7058,2024-07-09,327.3500061035156,328.760009765625,324.3599853515625,327.8599853515625,269800.0,-0.000885143852874748,2.809498645881498,0.16087760170976376,50.20674584562836,49.894295392116334,-3.0400959821890865,-2.7511784792772005,-2.337405447293804,4.768119119411949,7.3572554851755125,4.4000244140625,0.8331679216842645,2.5514999389648665,-2.923971259769587,8.02697113769932,-0.18623566040236028,5.289235538332093,-9.611393505859382,50.90461001006376,-1.031857878403386,2.7377355993672334,7,-2.290008544921875,-5.06500244140625,-2.6475067138671875,3.834991455078125,-8.220001220703125,1,-0.0750267209429265,-2.37390535161433,327.6400146484375,1.6698924889326843,331.25,1.4596400443547242,326.95001220703125,-0.0750267209429265 7059,2024-07-10,331.0,332.1199951171875,323.7699890136719,328.44000244140625,369100.0,0.011150126251502579,2.4791780578055262,-5.019807312548621,59.60092481302086,52.09990468552857,-6.316542234654662,-6.108714395154379,-6.199500830945112,1.1454437997501827,7.872168025736072,8.350006103515625,0.4495525262175306,5.816993713378906,-0.26481330812663373,11.898800734884446,2.7760902026261647,8.857897224131648,-12.638131613281246,75.70677616757474,23.702396479561884,3.040903510752766,7,-5.94000244140625,-8.714996337890625,-8.112503051757812,0.18499755859375,-6.0,2,-0.09728100364662007,2.809498645881498,327.3500061035156,-2.37390535161433,327.6400146484375,1.6698924889326843,331.25,-0.09728100364662007 7060,2024-07-11,327.2699890136719,332.9800109863281,326.989990234375,331.5,501400.0,-0.01126891536655028,-1.5010480443937588,-1.6523496173378156,52.355552260156486,52.978446613036354,-1.848117255763043,-2.1635708556732993,-2.6042241672531645,4.865712893399973,8.660640592780748,5.990020751953125,0.4011826646611212,1.8799835205078352,-4.189413358940726,7.949380399956397,-1.154714919216417,4.9146819602320875,-8.309795069453116,36.64914439100772,-13.402033825987438,3.034698439724273,7,-2.209991455078125,-3.7849884033203125,-4.637489318847656,3.915008544921875,-1.78997802734375,3,-0.05564210610926934,2.4791780578055262,331.0,2.809498645881498,327.3500061035156,-2.37390535161433,327.6400146484375,-0.05564210610926934 7061,2024-07-12,329.3599853515625,331.9100036621094,326.7200012207031,328.3299865722656,232500.0,0.006386153353655999,-1.4423716277834027,-0.24349789696195773,55.64627089759202,54.20180630240118,-3.0799839208856383,-4.236883233742219,-4.646579906133525,2.796071943979541,8.659881591636715,5.19000244140625,0.11588001447722718,3.8214813232422102,-2.4913824567552183,10.134345103239639,0.665049433243496,6.9779132132409245,-9.82539887214375,58.533880837873674,9.28219372692432,3.1564318899987116,7,-4.29998779296875,-4.29998779296875,-6.949989318847656,1.82501220703125,-2.42999267578125,4,-0.05528902193640972,-1.5010480443937588,327.2699890136719,2.4791780578055262,331.0,2.809498645881498,327.3500061035156,-0.05528902193640972 7062,2024-07-15,327.4599914550781,331.9700012207031,327.04998779296875,329.3599853515625,364900.0,-0.0057687453879872175,-2.6176553085976506,-1.8446564546235666,59.58985298908692,55.736674369371244,-0.27452700042141487,-2.259792594630426,-2.6104325247955558,4.669014602027403,8.662799770170675,4.920013427734375,0.8535151594564354,1.7989883422851562,-4.565565976743528,8.16354266131384,-1.383288817229186,4.9812655017994985,-7.373988141867358,40.06507750319754,-12.787340125780439,3.1822771595143298,7,-0.2199859619140625,-2.399993896484375,-5.049995422363281,3.725006103515625,-1.44000244140625,0,-0.043211367085207786,-1.4423716277834027,329.3599853515625,-1.5010480443937588,327.2699890136719,2.4791780578055262,331.0,-0.043211367085207786 7063,2024-07-16,330.3699951171875,331.489990234375,326.92999267578125,328.760009765625,335200.0,0.008886592982485286,1.3688449221598655,-0.8473634333991873,59.13387351064998,56.04486646195299,-1.9452700064369992,-4.851472236537859,-5.123607070173023,1.804651449243977,9.154779079013611,4.55999755859375,1.5132396509443993,4.348992919921898,-2.233095370507897,10.931081210351692,1.057948774706972,7.6400370651368235,-9.754631643536413,71.66113309078378,17.648944437072018,3.291044145214902,7,-1.8249969482421875,-5.30999755859375,-8.352500915527344,0.81500244140625,0.610015869140625,1,-0.037230947043498164,-2.6176553085976506,327.4599914550781,-1.4423716277834027,329.3599853515625,-1.5010480443937588,327.2699890136719,-0.037230947043498164 7064,2024-07-17,320.2300109863281,328.4700012207031,319.739990234375,328.4700012207031,548300.0,-0.030692811940329356,1.1189372166750615,-5.118052922890287,48.63306081553267,55.782269018930805,7.954190875865663,4.9932048878043815,5.142693521183162,11.744800752742549,8.778103055520548,10.6300048828125,2.0000519512343544,-5.440991210937511,-12.480912512866837,1.5989300909918143,-8.960951861902174,-1.9210305599728486,13.089996337890625,3.701057280297984,-53.1249472963524,3.51996065096465,7,6.29998779296875,4.829986572265625,0.8424835205078125,10.954986572265625,5.0,2,-0.0034350500133562,1.3688449221598655,330.3699951171875,-2.6176553085976506,327.4599914550781,-1.4423716277834027,329.3599853515625,-0.0034350500133562 7065,2024-07-18,315.6700134277344,321.8699951171875,313.1300048828125,321.010009765625,442100.0,-0.014239757056337954,1.4759294720780147,0.6480585760421913,43.000228552056726,53.886958325180274,12.00869469011326,9.284148510021112,9.711891609227052,16.067636333827124,9.046743818410713,8.739990234375,2.3986199113787734,-9.527989196777355,-17.87146900924489,-1.1845093843098198,-13.699729103011123,-5.3562492905435874,17.378393554687477,13.482001266706515,-45.72452489115892,4.171739906233771,7,7.55499267578125,7.55499267578125,5.79498291015625,15.514984130859375,7.779998779296875,3,0.02955613829440118,1.1189372166750615,320.2300109863281,1.3688449221598655,330.3699951171875,-2.6176553085976506,327.4599914550781,0.02955613829440118 7066,2024-07-19,314.5400085449219,317.1099853515625,312.6099853515625,315.4100036621094,330400.0,-0.003579702964314646,1.1077488243113824,0.162920545659243,42.22172807135418,52.26535975056424,11.755314236137224,10.052161780852884,10.726934739689284,17.024470587234816,9.15251112722835,4.5,1.9380315490780617,-10.100994873046886,-19.70165739546286,-0.500332350630913,-14.901326134254873,-5.3006636118389,17.711662353515578,9.96911989331467,-51.20283119871775,4.800331261207986,7,8.254989624023438,8.42498779296875,6.92498779296875,15.829986572265625,4.91998291015625,4,0.03478095677562698,1.4759294720780147,315.6700134277344,1.1189372166750615,320.2300109863281,1.3688449221598655,330.3699951171875,0.03478095677562698 7067,2024-07-22,318.6400146484375,320.4800109863281,315.8900146484375,315.8900146484375,471000.0,0.013034927170258781,-2.3381791548295454,-3.1609372807632945,47.402071547091175,51.953729272949,6.978237605927177,5.716787854937138,6.495342793095858,12.782159351523546,9.016458263257796,5.94000244140625,1.7605192001226442,-5.665489196777344,-15.624123707559363,4.293145314004676,-10.644806452168382,-0.6861719413863057,12.433155117187482,31.93870623605858,-28.900170315687106,4.979317255391019,7,4.1549835205078125,4.324981689453125,3.0249862670898438,11.72998046875,-0.230010986328125,0,0.02601675133768211,1.1077488243113824,314.5400085449219,1.4759294720780147,315.6700134277344,1.1189372166750615,320.2300109863281,0.02601675133768211 7068,2024-07-23,320.0799865722656,324.55999755859375,317.1499938964844,317.57000732421875,263100.0,0.0045191183079027475,-3.423874723292613,0.9127197265625,42.02269401230415,50.00059251731381,4.9154785777982966,4.423263491838952,4.928455338130902,11.249602793809913,8.931217217917606,7.410003662109375,0.8872473310483429,-4.1745162963867415,-14.212404150612997,5.863371557839514,-9.19346022349987,0.8444276307263863,9.885392128515605,47.099582259799384,-8.876079118817202,5.018943927113127,7,2.7150115966796875,2.885009765625,1.5850143432617188,10.290008544921875,-4.47998046875,1,0.01855786894087852,-2.3381791548295454,318.6400146484375,1.1077488243113824,314.5400085449219,1.4759294720780147,315.6700134277344,0.01855786894087852 7069,2024-07-24,310.54998779296875,319.44000244140625,309.4200134277344,319.44000244140625,404000.0,-0.02977380398366536,1.254212036744614,-3.5418677884907654,34.63840233621511,48.032020303542545,12.560446928224621,13.559215506458486,14.185944523429896,20.61341573024697,9.399859275332519,10.65997314453125,0.07915643352822599,-13.013014221191384,-24.772361489108164,-1.2536669532746032,-18.892687855149802,-7.133340587232965,18.37406730685933,7.463510895834971,-42.70353224117577,5.8796736339583955,7,10.14501953125,10.820022583007812,11.715011596679688,19.82000732421875,9.44000244140625,2,0.06578658507943413,-3.423874723292613,320.0799865722656,-2.3381791548295454,318.6400146484375,1.1077488243113824,314.5400085449219,0.06578658507943413 7070,2024-07-25,310.69000244140625,315.1099853515625,310.0,312.9200134277344,471000.0,0.00045086026063811957,-1.831004370503749,0.2508444670245925,29.114171275513996,45.084009234422766,10.975412470270442,13.261941654952352,13.771040208469174,20.21932159763037,9.890196190287472,5.1099853515625,-0.516675472866666,-12.341499328613281,-25.415168498489777,0.7321698412632145,-18.8783339135515,-5.804664743675062,16.673729324654346,8.38831139250202,-34.02650610437604,6.536834584938245,7,10.0050048828125,10.680007934570312,12.417495727539062,19.67999267578125,10.730010986328125,3,0.04679908729172588,1.254212036744614,310.54998779296875,-3.423874723292613,320.0799865722656,-2.3381791548295454,318.6400146484375,0.04679908729172588 7071,2024-07-26,312.260009765625,315.67999267578125,310.82000732421875,311.7699890136719,323700.0,0.0050532920656654046,-3.0669603524229077,-0.2197391649446444,33.70071293937751,42.20743811778838,7.514964979262231,11.530158119691578,12.014156811702605,18.388052838839542,10.49207904616797,4.989990234375,-1.810837955205784,-10.293492126464855,-24.2246126463927,3.6376283934629896,-17.259052386428777,-3.3279318665009328,13.668224533369482,18.75825174811079,-19.86559303156739,6.965560259963909,7,8.194992065429688,9.110000610351562,11.462493896484375,15.874984741210938,-3.240020751953125,4,0.0358355283784344,-1.831004370503749,310.69000244140625,1.254212036744614,310.54998779296875,-3.423874723292613,320.0799865722656,0.0358355283784344 7072,2024-07-29,309.6400146484375,315.3299865722656,308.1199951171875,314.5899963378906,232000.0,-0.00839042796147349,1.2426232931650665,-10.101575636793921,32.11472543105866,39.20531055338935,8.204119117421556,13.930288822065506,14.283381231916849,20.9155550075252,11.21755902647329,7.209991455078125,-2.745098544237351,-12.320487976074219,-27.402557420124424,2.7615814679759865,-19.861522698099293,-4.779453254049145,14.967561980856146,9.245859522633868,-26.675147546267947,7.541034722025095,7,8.654983520507812,11.079986572265625,14.1724853515625,18.494979858398438,-0.83001708984375,0,0.03171417240045726,-3.0669603524229077,312.260009765625,-1.831004370503749,310.69000244140625,1.254212036744614,310.54998779296875,0.03171417240045726 7073,2024-07-30,304.45001220703125,313.739990234375,303.8599853515625,312.45001220703125,439900.0,-0.01676140742758625,-1.1524939164660983,1.6161675945277774,23.99608801020561,36.46786913057523,10.42724944202439,18.76639619255252,19.130831873974557,25.869058511605886,12.101984553213827,9.8800048828125,-4.247005132814252,-16.67499084472655,-33.67339432547135,0.3234126360182472,-25.174192585098922,-8.17578910435418,18.508806271051753,3.7870745074687675,-25.981773583956098,8.499201740372392,7,9.759979248046875,14.139984130859375,19.36248779296875,23.684982299804688,5.29998779296875,1,0.04585314795647011,1.2426232931650665,309.6400146484375,-3.0669603524229077,312.260009765625,-1.831004370503749,310.69000244140625,0.04585314795647011 7074,2024-07-31,313.6300048828125,316.6000061035156,307.8500061035156,311.70001220703125,581500.0,0.030152709172955205,1.2236354329853734,-0.24124908447265625,37.92921106346526,35.904422742953955,0.23757433040935894,8.986252983856957,9.702094450062305,16.447502276204204,13.019114283908639,12.149993896484375,-5.681220865819682,-6.821498107910145,-23.890364587014858,10.247368371194568,-15.355931347462501,1.7129351316422117,7.03695362008807,76.68762650761141,45.81497162838568,8.534433239552364,7,0.579986572265625,4.959991455078125,10.1824951171875,11.25,-8.589996337890625,2,0.006281290661074301,-1.1524939164660983,304.45001220703125,1.2426232931650665,309.6400146484375,-3.0669603524229077,312.260009765625,0.006281290661074301 7075,2024-08-01,309.8299865722656,323.9800109863281,306.5799865722656,319.6700134277344,516000.0,-0.012116246058685443,-1.1297424499934632,-5.098478858986117,33.22453045335989,34.90473411873237,3.4889690829515416,12.05603894034249,13.175713361868304,20.04942791455437,13.360615612983127,17.4000244140625,-7.5660932336789415,-9.765515136718761,-27.175891285462455,7.644861012024933,-18.47070321109061,-1.0603270623469143,-5.970001220703125,29.671936453139953,2.2033026753441867,8.705188074371854,8,4.3800048828125,8.760009765625,13.982513427734375,15.050018310546875,-0.129974365234375,3,0.032792189595695076,1.2236354329853734,313.6300048828125,-1.1524939164660983,304.45001220703125,1.2426232931650665,309.6400146484375,0.032792189595695076 7076,2024-08-02,302.2200012207031,308.8900146484375,294.25,307.9800109863281,705000.0,-0.024561810287486607,2.862791989757712,0.5853652485128924,30.256573073672854,32.999678732797,10.244944009480776,18.31887632502969,20.422168835943125,27.43964688260644,13.725661709282852,15.579986572265625,-8.589042433877466,-15.924000549316418,-34.06827228066754,2.2202711820347076,-24.99613641499201,-6.851864683640827,21.760009765625,26.80793230910097,0.8941365608806748,9.072135865675568,8,7.18499755859375,11.56500244140625,21.592498779296875,20.949996948242188,6.70001220703125,4,0.06352991903077254,-1.1297424499934632,309.8299865722656,1.2236354329853734,313.6300048828125,-1.1524939164660983,304.45001220703125,0.06352991903077254 7077,2024-08-05,296.5400085449219,300.8500061035156,289.82000732421875,300.20001220703125,860700.0,-0.01879423152947879,3.4475878150976134,0.635416225151528,24.636376657268997,31.06786569334865,13.924707553105918,22.714031758692727,25.67899747829631,32.79818978567181,13.909766270241908,12.399993896484375,-9.192770839946093,-20.048992919921886,-40.00666960066104,-0.09131623918273135,-30.027831260291464,-10.070154579552309,27.44000244140625,19.67213261208464,-0.4361398337130993,9.978838340369583,8,10.360000610351562,15.029998779296875,27.272491455078125,26.629989624023438,20.91998291015625,0,0.04208531769452439,2.862791989757712,302.2200012207031,-1.1297424499934632,309.8299865722656,1.2236354329853734,313.6300048828125,0.04208531769452439 7078,2024-08-06,302.7900085449219,305.7799987792969,296.9100036621094,298.1400146484375,563900.0,0.021076414041625746,-1.4950704134671926,-1.270488864430381,36.11464503870582,31.231892660292065,5.547590779232735,15.314921135109955,19.01106101272586,26.39330565317823,14.531793445567956,9.239990234375,-9.582048632379099,-12.57099304199221,-32.76176940728516,7.619783323300737,-22.666381224638712,-2.475604859345708,19.823602294921898,37.96838357804271,15.132658722329893,10.095388182646476,8,4.1100006103515625,8.779998779296875,21.022491455078125,19.259994506835938,16.339996337890625,1,0.019881729395898384,3.4475878150976134,296.5400085449219,2.862791989757712,302.2200012207031,-1.1297424499934632,309.8299865722656,0.019881729395898384 7079,2024-08-07,298.79998779296875,309.75,298.5799865722656,305.6400146484375,437700.0,-0.013177517881542533,-2.068672658372179,-1.470975448083953,36.44542611564704,32.04647653141795,8.599973455227712,17.67512202199623,22.433707092106715,30.188978091083868,14.417450909777434,11.170013427734375,-10.744312414970352,-14.951013183593773,-35.02596356470934,5.123937197521798,-24.98848837415153,-4.913537993036016,22.50187890625,26.287996212104293,2.1753545357504116,10.037475190557783,8,8.100021362304688,12.77001953125,24.342506408691406,23.250015258789062,19.71002197265625,2,0.036646628696043404,-1.4950704134671926,302.7900085449219,3.4475878150976134,296.5400085449219,2.862791989757712,302.2200012207031,0.036646628696043404 7080,2024-08-08,309.05999755859375,310.0,299.2699890136719,301.80999755859375,348200.0,0.03433738348320792,1.350494030189991,-1.0599373589013714,46.16030705740219,33.43087587786514,-2.1406837305707427,6.304132318417032,11.811527688709873,19.830789292098075,14.144320406899325,11.20001220703125,-11.612112282656085,-3.7805038452148665,-22.902987398409323,15.34197970797959,-13.341745621812095,5.780737931382362,10.982594765624981,95.34190890696217,66.57170353015249,9.561241776597237,8,-2.1599884033203125,2.510009765625,13.689994812011719,12.990005493164062,8.989990234375,3,-0.013007147626440174,-2.068672658372179,298.79998779296875,-1.4950704134671926,302.7900085449219,3.4475878150976134,296.5400085449219,-0.013007147626440174 7081,2024-08-09,311.1499938964844,313.8900146484375,306.2300109863281,308.6099853515625,369800.0,0.0067624291542109916,-1.0986434230053719,0.35034600619612066,44.599841317408746,34.81811097634849,-4.922329972864986,2.9301713071187123,9.558001863131722,17.535773438981437,13.732544830789633,7.660003662109375,-11.189864372618786,-0.7800079345703352,-18.25368026990759,16.69366440076692,-9.516844102238963,7.9568282330982925,7.683695027734359,88.61645235481016,57.75829790853691,8.736836167668628,8,-4.2499847412109375,0.420013427734375,10.529998779296875,10.900009155273438,6.100006103515625,4,-0.004660073012681787,1.350494030189991,309.05999755859375,-2.068672658372179,298.79998779296875,-1.4950704134671926,302.7900085449219,-0.004660073012681787 7082,2024-08-12,313.30999755859375,313.67999267578125,309.4800109863281,310.7300109863281,302400.0,0.0069420012999517056,1.530127126823484,1.0157393278946547,45.169127046172676,37.17067086923372,-7.271696457989037,-0.36287279813603845,7.337758421846843,15.067862325571355,13.287863082775598,4.199981689453125,-10.456376924201777,2.087495422363304,-13.81368965307064,17.988680497797247,-5.863097115353696,10.038087960080304,4.363144101624982,96.58411828878812,64.98045702077088,7.950592537716983,8,-6.4099884033203125,-1.739990234375,9.337493896484375,8.740005493164062,0.08001708984375,0,-0.01401163118019677,-1.0986434230053719,311.1499938964844,1.350494030189991,309.05999755859375,-2.068672658372179,298.79998779296875,-0.01401163118019677 7083,2024-08-13,318.07000732421875,319.5400085449219,313.1600036621094,315.6000061035156,401000.0,0.015192652014670571,1.3585954026230433,0.9573697969032777,55.75805046566144,39.15165302503329,-11.059566306295096,-6.420812569392012,2.6508836030830025,10.009329409762586,12.91560985494344,6.3800048828125,-10.032700522061305,7.462504577636707,-6.1000124001735685,21.025021555446983,0.6812460887315979,14.243763066541817,-28.25,92.98664274960761,55.91988685384779,6.7812584889051335,8,-11.169998168945312,-6.6699981689453125,5.6024932861328125,3.9799957275390625,4.220001220703125,1,-0.0019178666805852451,1.530127126823484,313.30999755859375,-1.0986434230053719,311.1499938964844,1.350494030189991,309.05999755859375,-0.0019178666805852451 7084,2024-08-14,319.1300048828125,320.3900146484375,317.2799987792969,318.07000732421875,291500.0,0.0033325919897668754,-1.3560595551856476,0.4291485970569702,56.37269585943671,41.72367140348627,-12.580295540342888,-7.97639937198187,1.7648889202632745,8.576022105366405,13.475564321832906,3.110015869140625,-9.217730439517481,8.577502441406239,-4.828731335148632,21.98373621796111,1.874385553128775,15.280619329683702,-28.715597534179665,94.03405191160896,51.13625909278345,6.703116888277445,8,-14.024993896484375,-7.7299957275390625,4.5424957275390625,2.9199981689453125,1.1199951171875,2,0.0,1.3585954026230433,318.07000732421875,1.530127126823484,313.30999755859375,-1.0986434230053719,311.1499938964844,0.0 7085,2024-08-15,325.0,326.3999938964844,322.04998779296875,322.7699890136719,284800.0,0.018393742447824657,-1.3705668598608005,2.10378879484079,59.032889042755755,44.92103984449548,-17.960908200521317,-13.820142336372271,-3.935065214018209,2.3464555795192155,13.20186622125456,7.269989013671875,-7.232081370073843,13.980998229980457,-0.7580839301080005,28.720080390068915,6.611457149936257,21.350539310024658,-33.38656835937496,93.05902289198553,45.16176830937354,7.369541080044227,8,-16.889999389648438,-13.599990844726562,-1.3274993896484375,-2.9499969482421875,-3.730010986328125,3,-0.019969200721153824,-1.3560595551856476,319.1300048828125,1.3585954026230433,318.07000732421875,1.530127126823484,313.30999755859375,-0.019969200721153824 7086,2024-08-16,325.4800109863281,325.54998779296875,322.19000244140625,323.739990234375,192900.0,0.0014769568810095723,2.5745012418226385,0.7802745200005474,61.58232534184981,49.02614525389335,-16.53314426225353,-14.164767448756095,-4.5573636838386165,1.5334775003351524,12.83526465434858,3.3599853515625,-6.635466542588233,13.914009094238281,-2.129561154523685,29.957579343000248,5.892223969857298,21.935794218619264,-31.77938561035154,94.56274326610561,40.05060934674448,8.021785124380996,8,-13.82501220703125,-14.585006713867188,-1.2075119018554688,-3.4300079345703125,-1.290008544921875,4,-0.02282789401058327,-1.3705668598608005,325.0,-1.3560595551856476,319.1300048828125,1.3585954026230433,318.07000732421875,-0.02282789401058327 7087,2024-08-19,326.92999267578125,327.0199890136719,323.2099914550781,326.25,152500.0,0.004454902422607043,7.860610361958836,0.390795727590017,67.38859481314597,52.50102856216448,-14.772447256429473,-15.770397341799537,-6.060280985232453,-0.28146395885858055,13.216904661642486,3.80999755859375,-5.295744910093845,14.949491882324196,-2.2503004333909757,32.14928419803937,6.34959572446661,23.549388040181782,-31.267405188574173,99.35067508653262,36.834982406641096,8.599896157857595,8,-14.1300048828125,-16.034988403320312,-1.8699951171875,-5.3249969482421875,-7.54998779296875,0,-0.029608763015453787,2.5745012418226385,325.4800109863281,-1.3705668598608005,325.0,-1.3560595551856476,319.1300048828125,-0.029608763015453787 7088,2024-08-20,326.0199890136719,328.7300109863281,325.7699890136719,326.92999267578125,320400.0,-0.00278348173155174,-3.1986018223924852,-1.3382550937976843,60.98986916480838,55.228188900960184,-11.421871331733826,-15.17035871989333,-5.201015620990802,0.28508047547768456,14.455457094656543,2.96002197265625,-2.915543314216336,13.74248809814452,-4.233797114657193,31.718773310946233,4.754345491743663,22.730630704545376,-27.848809404347605,76.33171106147752,14.963894530358338,8.988142606400844,8,-12.019989013671875,-15.364990234375,0.13001251220703125,-4.4149932861328125,-1.17999267578125,1,-0.03873987728005457,7.860610361958836,326.92999267578125,2.5745012418226385,325.4800109863281,-1.3705668598608005,325.0,-0.03873987728005457 7089,2024-08-21,330.9800109863281,331.19000244140625,325.0899963378906,327.9599914550781,269900.0,0.015213858474328879,2.546512659463104,-3.318689426204769,68.3817257461499,57.69723542193215,-12.66944126009298,-19.522253801899524,-10.12327088956431,-4.980750775970876,14.670769455749438,6.100006103515625,0.7868237969638017,17.681008911132835,-2.1120134198363303,37.474031242102,7.7844977456482525,27.577520076617418,-29.752948239303464,97.7025041736227,30.990044207927184,9.896511165484585,8,-12.270004272460938,-20.475006103515625,-4.177513122558594,-9.375015258789062,-5.83001708984375,2,-0.02625536936659656,-3.1986018223924852,326.0199890136719,7.860610361958836,326.92999267578125,2.5745012418226385,325.4800109863281,-0.02625536936659656 7090,2024-08-22,325.2300109863281,334.510009765625,324.75,332.6600036621094,319100.0,-0.017372650338807083,-1.326577526880156,-2.4602465642683913,70.66641961719026,60.593521899685655,-4.899773541275181,-13.30948519824841,-4.395738430548477,0.4217897350098383,15.021542441891262,9.760009765625,3.1219665773759857,11.204008483886696,-9.242837798978087,31.65085476675148,0.9805853424543329,21.42743162531906,-20.407395475977694,24.67537936398631,-45.139713143396264,10.22342314143239,8,-3.2350006103515625,-13.06500244140625,0.5649871826171875,-3.6250152587890625,-6.600006103515625,3,-0.01531227383114242,2.546512659463104,330.9800109863281,-3.1986018223924852,326.0199890136719,7.860610361958836,326.92999267578125,-0.01531227383114242 7091,2024-08-23,323.45001220703125,329.7900085449219,323.0199890136719,327.5799865722656,291400.0,-0.0054730459034166845,-1.7134233975280253,0.5558517411055343,75.98993398376916,64.01805600386304,-1.3315604593798298,-11.223616521265399,-2.7644501031988966,1.8675952896030594,15.392731483135712,6.77001953125,5.9083775107243355,8.864509582519531,-11.987256237848612,29.716275402887675,-1.561373327664512,19.290392492703575,-14.4711615009424,3.7425797798170013,-69.42386023333526,10.42588291018406,8,0.3849945068359375,-11.285003662109375,-0.225006103515625,-0.235015869140625,-10.4000244140625,4,-0.006739907593399597,-1.326577526880156,325.2300109863281,2.546512659463104,330.9800109863281,-3.1986018223924852,326.0199890136719,-0.006739907593399597 7092,2024-08-26,319.4599914550781,323.0,318.1099853515625,322.8900146484375,192400.0,-0.012335818832491574,1.6794645619257043,0.830519245405709,66.83494149829937,65.24882167415615,4.0483010609028725,-6.809303234125252,1.0719182082208363,5.481499918871691,15.100123661755639,5.34002685546875,7.319402692244864,4.383489990234352,-16.440397343377924,25.20737732384663,-6.028453676571814,14.795433657040519,-6.906778480654225,8.23173227936196,-66.5207187170028,10.411943666806147,8,6.4350128173828125,-7.29498291015625,3.4200057983398438,3.7550048828125,-2.009979248046875,0,0.014806270308791447,-1.7134233975280253,323.45001220703125,-1.326577526880156,325.2300109863281,2.546512659463104,330.9800109863281,0.014806270308791447 7093,2024-08-27,318.4100036621094,320.70001220703125,317.1400146484375,318.8800048828125,289100.0,-0.003286758345501295,-1.365463191085967,0.13702566840161928,71.05432674948412,66.88011399527252,5.756999167387164,-4.911667790568345,2.0122022870576757,6.2342248641137985,14.171838695919458,3.55999755859375,8.80024696960038,2.63550262451173,-17.616638223338896,22.887643472362356,-7.490567799413554,12.761573048437015,-2.782839136917346,7.311395340665519,-70.53232116085243,10.126070423925304,8,7.415008544921875,-6.2449951171875,4.469993591308594,4.80499267578125,-5.32000732421875,1,0.0030463905327939855,1.6794645619257043,319.4599914550781,-1.7134233975280253,323.45001220703125,-1.326577526880156,325.2300109863281,0.0030463905327939855 7094,2024-08-28,315.6000061035156,318.67999267578125,314.7099914550781,318.2900085449219,247600.0,-0.008825091945213082,1.2882044607049883,5.723394584767223,58.35890114947909,66.80522645157512,8.95535967375696,-2.0517075188244007,4.5466959804878115,8.716584333518881,13.635051360886907,3.970001220703125,10.118955672534582,-0.2729949951171875,-20.500367183678406,19.95437719344403,-10.386681089397769,9.840691099163394,18.910003662109375,4.495019320075153,-68.19676792657982,10.113686094280599,8,9.009994506835938,-3.43499755859375,7.279991149902344,7.614990234375,0.1300048828125,2,0.029277535030668878,-1.365463191085967,318.4100036621094,1.6794645619257043,319.4599914550781,-1.7134233975280253,323.45001220703125,0.029277535030668878 7095,2024-08-29,319.989990234375,322.4700012207031,316.8399963378906,316.8399963378906,303900.0,0.013909962122812702,-2.574613201057945,-1.1710003857236857,60.67116546607813,66.70398646537828,4.2241877144265345,-5.946376314073518,-0.005760478196691565,3.985556493366744,14.530024620129794,6.8699951171875,10.372188988246648,3.6089889526367074,-16.48927791747957,23.707255822752984,-6.440144482421431,13.658122387694846,14.124019165039044,35.013214824888394,-34.19095768401618,10.049133435058131,8,4.6200103759765625,-7.824981689453125,1.0425186157226562,2.3100128173828125,-6.91998291015625,3,0.016125515858574024,1.2882044607049883,315.6000061035156,-1.365463191085967,318.4100036621094,1.6794645619257043,319.4599914550781,0.016125515858574024 7096,2024-08-30,321.4200134277344,322.79998779296875,318.7799987792969,322.3800048828125,953400.0,0.004468962270700816,3.4667604821891795,-0.30475978259816505,59.96560493980864,65.87920981278522,2.4112588112001276,-6.181140945536413,-1.6027192954504699,2.212956000693339,13.972662356719995,4.019989013671875,10.559901286182253,4.079011535644554,-14.978476399314502,23.13649947060361,-5.4497324318350024,13.60775550312411,12.305915612792944,80.94107426181772,14.572372834489798,9.528743967479532,8,3.1899871826171875,-9.2550048828125,-0.38750457763671875,0.8799896240234375,-0.550018310546875,4,-0.008680257695120708,-2.574613201057945,319.989990234375,1.2882044607049883,315.6000061035156,-1.365463191085967,318.4100036621094,-0.008680257695120708 7097,2024-09-03,309.0199890136719,322.44000244140625,308.30999755859375,319.7799987792969,581600.0,-0.038578880891156575,-1.3201992413195227,11.20844327176781,40.6372756095143,63.61781052886366,13.414227528549873,7.59098481076046,10.4934763577902,14.274815237022892,12.705301299355618,14.1300048828125,9.721528689929414,-8.94501190185548,-25.827969399232302,7.937945595521342,-17.386490650543863,-0.5035331531670977,24.325621275146432,4.899875318023286,-55.70170865512565,8.441478748688406,9,12.3900146484375,3.14501953125,11.89251708984375,13.280014038085938,17.180023193359375,1,0.013041223618445619,3.4667604821891795,321.4200134277344,-2.574613201057945,319.989990234375,1.2882044607049883,315.6000061035156,0.013041223618445619 7098,2024-09-04,308.80999755859375,310.4599914550781,306.8999938964844,307.010009765625,200500.0,-0.0006795400380033012,-2.5247159777616632,-0.16728495904522042,39.132268004262684,60.36787077976508,12.210296146431745,8.722299898887059,10.52794580678966,14.132247090521275,12.185752857621054,3.55999755859375,8.562545188715262,-9.45600280761721,-25.38766202314008,6.47565640790566,-17.421832415378617,-1.4901731998558034,23.534188221015597,12.012606259752673,-42.52752971562198,7.965829607761431,9,11.895004272460938,3.355010986328125,10.697502136230469,12.839996337890625,20.1300048828125,2,0.027978416232454117,-1.3201992413195227,309.0199890136719,3.4667604821891795,321.4200134277344,-2.574613201057945,319.989990234375,0.027978416232454117 7099,2024-09-05,309.75,311.2699890136719,304.9599914550781,307.3299865722656,300000.0,0.00304395080741493,1.3113580343518918,1.344461022006714,32.07992655707605,56.08048266197461,8.875470212656012,9.111877371409662,9.31398504441188,12.935777941173285,12.282629602879865,6.30999755859375,6.78959854355594,-9.063500976562523,-22.776620809134954,4.6496188560099085,-15.920060892848767,-2.2069410602762787,21.067534266621863,26.849829193901275,-21.87534162906736,6.856559916286229,9,7.625,2.415008544921875,6.649993896484375,9.769989013671875,20.279998779296875,3,0.01078287760416674,-2.5247159777616632,308.80999755859375,-1.3201992413195227,309.0199890136719,3.4667604821891795,321.4200134277344,0.01078287760416674 7100,2024-09-06,305.0400085449219,310.92999267578125,304.07000732421875,310.92999267578125,465000.0,-0.01520578355150326,1.3293731185525615,-2.4338642353623627,28.153067934513146,50.76527532316838,11.644914257285052,14.235100542240843,13.788287199049023,17.455752331819667,12.458950670090108,6.8599853515625,5.4628384948771895,-13.572492980957009,-27.987442188260957,0.8424562263469397,-20.779967584608983,-6.365018377305034,23.708922296776507,5.1788693657290334,-36.18881939902531,7.207474603651979,9,8.4949951171875,7.125,11.3599853515625,14.47998046875,30.269989013671875,4,0.03504459133868654,1.3113580343518918,309.75,-2.5247159777616632,308.80999755859375,-1.3201992413195227,309.0199890136719,0.03504459133868654 7101,2024-09-09,309.70001220703125,310.0,304.4200134277344,308.3599853515625,646400.0,0.01527669660231834,4.752556237218814,-0.2275094169520681,32.76659052033058,46.97990299228296,5.396900324802857,9.972176833079459,8.925765522834979,12.652455956702738,13.179104517138079,5.579986572265625,3.170080645137091,-8.839990234375023,-23.42653368321527,5.746553214465223,-16.133261958795117,-1.5467185099549283,16.581026282919197,30.647830045120177,-3.2455534892820914,7.293271724420118,9,3.7349853515625,2.464996337890625,6.699981689453125,9.819976806640625,18.899993896484375,0,0.010881482028921141,1.3293731185525615,305.0400085449219,1.3113580343518918,309.75,-2.5247159777616632,308.80999755859375,0.010881482028921141 7102,2024-09-10,308.9200134277344,310.5799865722656,305.3500061035156,310.1700134277344,398300.0,-0.0025185623136994018,4.053252344164652,-0.9328171259394216,32.85202599561518,42.73520290851975,5.056297683174648,10.96880216045588,9.500323522191024,13.302172578180262,13.90319465579746,5.22998046875,0.9915358432953667,-9.400489807128906,-24.443390395245274,5.642410780987461,-16.92194010118709,-1.8790395130707225,15.139921945642925,67.36136719097695,37.23186551523382,7.521450294058174,9,4.514984130859375,3.2449951171875,2.67498779296875,5.79498291015625,14.8499755859375,1,0.03868309326047781,4.752556237218814,309.70001220703125,1.3293731185525615,305.0400085449219,1.3113580343518918,309.75,0.03868309326047781 7103,2024-09-11,317.4599914550781,318.239990234375,306.2699890136719,308.44000244140625,551700.0,0.027644625327395644,1.2627630269553052,-7.2159912109375,37.35028170510107,40.40091185914442,-4.059512402445137,2.509440360775443,0.8608650369876045,4.6981324270374785,14.295961237072733,11.970001220703125,-1.2427893589130008,-0.8300109863281477,-15.877523124448203,14.217501151791907,-8.353767055388175,6.69374508273188,4.600951113383303,94.49541481988793,69.90146436525502,7.523756069060041,9,-4.024993896484375,-1.7499847412109375,-8.224983215332031,-4.959991455078125,9.1199951171875,2,0.027531093640786874,4.053252344164652,308.9200134277344,4.752556237218814,309.70001220703125,1.3293731185525615,305.0400085449219,0.027531093640786874 7104,2024-09-12,319.1300048828125,320.20001220703125,313.3999938964844,316.760009765625,317700.0,0.005260547699506457,2.015522654685216,0.262749224372139,43.820903421417576,38.528660520848796,-5.784431840698858,0.8847906075676519,-1.0827675482423729,3.011279270122884,14.699561863905156,6.800018310546875,-2.6146413995387547,0.8400024414062273,-14.207509696713828,15.887514579526282,-6.6837536276538,8.363758510466255,1.1318441612246488,93.36635461679923,65.94136180480139,7.523756069060041,9,-5.69500732421875,-2.5850067138671875,-9.894996643066406,-6.6300048828125,8.269989013671875,3,0.03073981577569329,1.2627630269553052,317.4599914550781,4.053252344164652,308.9200134277344,4.752556237218814,309.70001220703125,0.03073981577569329 7105,2024-09-13,318.510009765625,320.20001220703125,315.9599914550781,319.1300048828125,240200.0,-0.0019427666082829642,2.072467934542238,-0.26160185423641513,44.87551743743581,36.851984131696256,-6.0306351527959805,1.0473398976693034,-0.7444019288749928,3.5675469600511747,14.424253529327698,4.240020751953125,-4.185520162636919,0.5445068359375114,-14.169965378943573,15.258979050818596,-6.812729271503031,7.9017429433780535,-14.44000244140625,89.2902245111482,56.43772468942881,7.357236107440552,9,-5.2550048828125,-1.6200103759765625,-9.275001525878906,-6.010009765625,8.949981689453125,4,0.03616837355331115,2.015522654685216,319.1300048828125,1.2627630269553052,317.4599914550781,4.053252344164652,308.9200134277344,0.03616837355331115 7106,2024-09-16,318.04998779296875,320.6099853515625,317.57000732421875,320.19000244140625,227200.0,-0.0014442936126081163,1.0402670817630673,3.4516637133293955,48.42175594552884,37.71692639125344,-6.815663194980743,0.9720184573865822,-0.7157842069088929,3.9419975756994745,14.155072543959582,3.03997802734375,-4.803595430445739,0.45598602294921875,-13.828555373429253,14.740527419327691,-6.686284675240017,7.598256721138455,-13.657380371093723,83.22410851953548,45.305099053736086,7.142270698189248,9,-5.709991455078125,1.240020751953125,-8.814979553222656,-6.334991455078125,7.600006103515625,0,0.05426822961194455,2.072467934542238,318.510009765625,2.015522654685216,319.1300048828125,1.2627630269553052,317.4599914550781,0.05426822961194455 7107,2024-09-17,317.25,319.9700012207031,315.6700134277344,318.7200012207031,214700.0,-0.0025152894943341053,1.1662400356678888,0.6869117563173807,48.69427812758707,38.779371960511696,-5.280811584727246,1.0641834088762607,-0.24901279085747774,4.609378700219622,13.587690423168775,4.29998779296875,-5.967644379753551,0.1399978637695085,-13.451803704693248,13.731799432232265,-6.65590292046187,6.935898648000887,-12.208697460937458,76.56913382408335,33.34180442204499,6.795900784231366,9,-4.910003662109375,2.040008544921875,-8.014991760253906,-5.67999267578125,4.600006103515625,1,0.035776220972468575,1.0402670817630673,318.04998779296875,2.072467934542238,318.510009765625,2.015522654685216,319.1300048828125,0.035776220972468575 7108,2024-09-18,313.3900146484375,318.260009765625,312.8599853515625,318.05999755859375,346300.0,-0.01216701450453117,1.13018406828223,3.1768564844609606,47.56983572053228,40.50047297867351,-0.7854245639590545,4.141800068733119,3.2353818894927144,8.337395225785485,12.719782282519725,5.4000244140625,-7.386943912145057,-3.0884887695312386,-16.09840976158938,9.921432222526903,-9.59344926556031,3.416471726497832,-7.725964796874962,6.839087701612903,-39.58206950700608,6.50496049602906,9,-1.050018310546875,5.899993896484375,-4.155006408691406,-1.82000732421875,7.97998046875,2,0.0331215861388523,1.1662400356678888,317.25,1.0402670817630673,318.04998779296875,2.072467934542238,318.510009765625,0.0331215861388523 7109,2024-09-19,322.2900085449219,322.9700012207031,319.5799865722656,320.260009765625,423900.0,0.028399098504999998,1.0000180045551526,-0.43469083685125404,52.30093818024173,43.183569672643344,-8.626748462908324,-5.736732790354381,-6.062196052798413,-0.751293671441374,11.696529746067368,9.579986572265625,-6.621262267101827,6.246005249023426,-5.2126598060152105,17.704670304062063,0.5166727215041078,11.975337776542744,-16.028121273359318,93.2740691549572,43.534048492744766,5.729332527519326,9,-8.595001220703125,-3.0,-13.139999389648438,-10.720001220703125,0.519989013671875,3,0.013310924675301594,1.13018406828223,313.3900146484375,1.1662400356678888,317.25,1.0402670817630673,318.04998779296875,0.013310924675301594 7110,2024-09-20,320.25,321.5400085449219,317.0,321.5400085449219,732100.0,-0.0063297294077844235,6.038726313548295,-0.6354725717464184,48.8436316342861,44.96990757419396,-4.69616025234393,-4.309915258993669,-4.331426153083385,1.148194268660859,10.114353029970898,5.290008544921875,-5.730720187144982,4.454997253417957,-6.361631451079234,15.271625957915148,-0.9533170988306097,9.863311605666524,-12.985625891489008,73.09597476493049,26.174832097475942,5.408314352248583,9,-6.089996337890625,-0.959991455078125,-11.997489929199219,-8.67999267578125,0.920013427734375,4,0.022326288513612402,1.0000180045551526,322.2900085449219,1.13018406828223,313.3900146484375,1.1662400356678888,317.25,0.022326288513612402 7111,2024-09-23,321.2699890136719,322.0799865722656,317.30999755859375,320.25,256600.0,0.003184977404127709,2.6136497624469697,-0.7906839204182536,65.62103060944932,48.6109080868422,-4.360954870868227,-5.79891347334177,-5.722554418515529,0.0718651597861708,8.789430896842143,4.769989013671875,-4.491388334222563,5.583987426757801,-4.948029906379077,16.11600475989468,0.3179787601893622,10.84999609332624,-13.063277278429382,83.18487103249468,29.66987745276043,5.266008666568434,9,-6.649993896484375,-1.97998046875,-11.514984130859375,-9.699981689453125,7.1400146484375,0,0.019267291228820094,6.038726313548295,320.25,1.0000180045551526,322.2900085449219,1.13018406828223,313.3900146484375,0.019267291228820094 7112,2024-09-24,324.19000244140625,324.3800048828125,317.5299987792969,322.55999755859375,323700.0,0.00908897042235135,5.815893356006316,1.5980612153307603,68.34447895145286,52.05470778088129,-5.46146269872645,-8.797446844513843,-8.92617652092082,-2.8337923950927006,8.352430317584385,6.850006103515625,-2.3703574231290645,8.267500305175759,-2.819167639634088,19.354168249985605,2.724166332770835,13.810834277580682,-15.097493337036099,98.35067604798033,37.950656500875965,5.543333972404923,9,-5.57000732421875,-4.899993896484375,-12.915000915527344,-12.6199951171875,4.3800048828125,1,0.004503505487779558,2.6136497624469697,321.2699890136719,6.038726313548295,320.25,1.0000180045551526,322.2900085449219,0.004503505487779558 7113,2024-09-25,319.3800048828125,323.260009765625,317.92999267578125,323.260009765625,391900.0,-0.014836970672663208,1.7474280320906088,-2.3803639631543474,60.51540675239228,53.90965259543403,-0.3916564529735638,-4.122411381919903,-4.555340093829955,2.0737087573937742,8.048530506975313,6.260009765625,-0.7637388593840342,3.4090026855468523,-7.731838210106218,14.549843581199923,-2.1614177622796547,8.97942313337336,-9.064496116166936,32.24936731892088,-31.056341229656134,5.57042044782653,9,-0.760009765625,-0.089996337890625,-7.532508850097656,-7.80999755859375,1.029998779296875,2,0.0077337378137039,5.815893356006316,324.19000244140625,2.6136497624469697,321.2699890136719,6.038726313548295,320.25,0.0077337378137039 7114,2024-09-26,324.8399963378906,325.79998779296875,322.6600036621094,325.79998779296875,516700.0,0.017095595753032544,5.5416918332962455,0.2474201667453201,71.27202099379551,56.842597435029546,-5.538991412743826,-9.333190319830464,-10.073209645501834,-3.3357155602941475,8.256509132024592,6.41998291015625,1.163948271731897,8.406994628906261,-3.4146148735349584,20.22860413134748,2.4961898776856515,14.317799380126871,-13.399327881951706,89.09099105972437,17.67119542013569,5.910804751220606,9,-5.510009765625,-5.54998779296875,-12.512496948242188,-13.269989013671875,-1.089996337890625,3,-0.010682185875577122,1.7474280320906088,319.3800048828125,5.815893356006316,324.19000244140625,2.6136497624469697,321.2699890136719,-0.010682185875577122 7115,2024-09-27,325.1499938964844,325.989990234375,322.92999267578125,325.989990234375,370800.0,0.0009543084659786594,6.285740236148955,0.8750039736783546,68.31001655718958,59.05240416965852,-5.373094045095513,-9.735960206273603,-10.291671581440767,-3.625882108053588,7.988468534002139,3.05999755859375,2.3537725264174014,8.458992004394531,-3.9023837227518925,20.820367731540955,2.2783041408213194,14.639679867967743,-12.273393506842467,90.32261466954498,13.177629659285742,6.180687863573219,9,-5.725006103515625,-5.8599853515625,-10.542488098144531,-13.579986572265625,-0.989990234375,4,-0.007196667328357997,5.5416918332962455,324.8399963378906,1.7474280320906088,319.3800048828125,5.815893356006316,324.19000244140625,-0.007196667328357997 7116,2024-09-30,318.6300048828125,324.2099914550781,317.44000244140625,323.55999755859375,403700.0,-0.02005225014934986,1.1733580217885413,5.869064486830155,60.12935439321672,60.32296819917293,1.3832905269229059,-3.6213787359866956,-3.7175935125968635,2.8211389687451174,7.304142338090551,7.709991455078125,2.850196938529791,2.0785034179687614,-10.1200652813435,14.277072117281023,-4.020780931687398,8.17778776762492,-4.179797711802621,13.91817708073071,-61.8014131654872,6.09928434965614,9,0.79498291015625,-1.6999969482421875,-1.5499954223632812,-6.464996337890625,5.850006103515625,0,0.007971655230197383,6.285740236148955,325.1499938964844,5.5416918332962455,324.8399963378906,1.7474280320906088,319.3800048828125,0.007971655230197383 7117,2024-10-01,313.04998779296875,319.42999267578125,310.6099853515625,318.0,384900.0,-0.017512528651832393,1.2586453473378192,1.0040607628786846,45.096727215476356,60.04817836527783,7.045826473654984,2.3990358152099134,1.7206118721891244,8.264343156976906,7.635002574337155,8.82000732421875,3.2006321622332052,-3.7030136108398324,-15.504431863391233,8.098404641711568,-9.603722737115504,2.1976955154358393,12.94000244140625,15.864770265014725,-55.10537301748569,5.9007091262756886,10,5.25,1.980010986328125,4.950019836425781,-0.884979248046875,20.57000732421875,1,0.0490656970710337,1.1733580217885413,318.6300048828125,6.285740236148955,325.1499938964844,5.5416918332962455,324.8399963378906,0.0490656970710337 7118,2024-10-02,317.45001220703125,319.2200012207031,312.1300048828125,312.6400146484375,255400.0,0.014055341273395694,-1.4322386122132769,-0.9717142821913417,48.23900183873159,59.59685210511004,3.6680075760054365,-1.3918739884126126,-2.819441130234509,3.7470722074526748,7.8046979356397514,7.089996337890625,3.4848223457631207,0.2650100708007699,-10.929076873783004,11.459097015384543,-5.332033401491117,5.862053543092657,8.232377929687516,44.47350249617042,-22.68614884997833,5.597043472291899,10,0.8499755859375,-2.420013427734375,1.5799942016601562,-5.285003662109375,38.129974365234375,2,0.03502912171865158,1.2586453473378192,313.04998779296875,1.1733580217885413,318.6300048828125,6.285740236148955,325.1499938964844,0.03502912171865158 7119,2024-10-03,313.0899963378906,317.67999267578125,312.510009765625,314.6099853515625,270300.0,-0.013734495830786564,-2.858250680392179,-0.3160061923433198,44.731716606736995,59.13997265760458,7.3597138205645365,3.405813637983954,1.654222647783513,7.9473308028447605,7.738219444081568,5.16998291015625,3.722416765875323,-4.262005615234386,-15.082483802251147,6.558472571782374,-9.672244708742767,1.148233478273994,12.290945703125033,16.124903764494853,-46.24282516615957,5.41023909350839,10,5.209991455078125,1.94000244140625,5.9050140380859375,-0.92498779296875,29.089996337890625,3,0.023379882493335558,-1.4322386122132769,317.45001220703125,1.2586453473378192,313.04998779296875,1.1733580217885413,318.6300048828125,0.023379882493335558 7120,2024-10-04,315.7300109863281,318.010009765625,313.3399963378906,317.9599914550781,230500.0,0.008432127117815602,3.008565815324165,1.4671030176481217,47.83665078561952,57.16393045495683,4.482494332015904,1.694613905818187,-0.8436374984060535,5.162086712176972,7.532231679749366,4.920013427734375,4.4151401158571275,-2.156491088867199,-11.350023361554179,7.037041183819781,-6.753257225210689,2.440275047476291,9.355511920898493,37.647230418831136,-21.170109447387823,4.596766136343478,10,2.569976806640625,-0.70001220703125,2.6574935913085938,-3.56500244140625,30.5999755859375,4,0.025401414926055743,-2.858250680392179,313.0899963378906,-1.4322386122132769,317.45001220703125,1.2586453473378192,313.04998779296875,0.025401414926055743 7121,2024-10-07,313.07000732421875,316.1199951171875,311.7900085449219,313.6099853515625,579200.0,-0.00842493133231026,-1.7935617247489664,0.24214473396102473,46.23288613123429,54.70708680826587,6.5453181684039805,4.869706541781056,1.8799283366435589,7.697282299361291,7.401416618433726,4.329986572265625,4.10765341485461,-4.98499450683596,-13.65541708261901,3.6854280689470897,-9.320205794727485,-0.6497832189444352,11.726004831894613,27.89138242438083,-27.495714060733505,4.335211287891525,10,5.22998046875,1.959991455078125,5.317497253417969,-0.904998779296875,31.410003662109375,0,0.03542337521462313,3.008565815324165,315.7300109863281,-2.858250680392179,313.0899963378906,-1.4322386122132769,317.45001220703125,0.03542337521462313 7122,2024-10-08,320.8699951171875,321.5400085449219,314.239990234375,314.239990234375,217300.0,0.024914516275878817,-1.2021155156224108,-12.278286424776761,56.29415595487799,54.238058941875394,-1.9837512352359568,-2.096609969632368,-5.6800870335714535,-0.24761234598156534,6.997674386230784,8.470001220703125,4.337635416691683,2.217494201660145,-5.383380432995409,9.818368836315699,-1.5829431156676605,6.01793151898795,3.6422965028348244,93.12806740785257,30.294611973444773,3.8004373173277837,10,-2.57000732421875,-5.839996337890625,-2.4824905395507812,-8.704986572265625,23.230010986328125,1,0.011250711889786436,-1.7935617247489664,313.07000732421875,3.008565815324165,315.7300109863281,-2.858250680392179,313.0899963378906,0.011250711889786436 7123,2024-10-09,326.20001220703125,326.3299865722656,320.239990234375,321.7099914550781,424000.0,0.0166111421165982,1.5642254588909519,0.6772273672969639,53.50044669812223,52.263439575689475,-6.978474536956355,-7.10241869003687,-10.535933835676474,-5.655490724874255,7.256288426808544,6.089996337890625,3.7847933251355244,7.110510253906227,-1.1757701255197617,15.396790633332216,2.967370064193233,11.253650443619222,-15.59002685546875,99.10608967228185,38.465720501232525,4.143140189712986,10,-7.7300262451171875,-11.000015258789062,-9.412506103515625,-14.035003662109375,14.079986572265625,2,0.02274672787396148,-1.2021155156224108,320.8699951171875,-1.7935617247489664,313.07000732421875,3.008565815324165,315.7300109863281,0.02274672787396148 7124,2024-10-10,328.94000244140625,330.010009765625,322.8500061035156,322.8500061035156,362100.0,0.008399724499813965,-1.3513983473393567,1.3563403543828885,57.683461483665695,51.082711234186824,-10.142287258421902,-9.559928320751794,-13.05608237181815,-8.46107377176105,7.445373940909136,7.160003662109375,2.853351663644844,9.360000610351562,-0.024931532273853918,18.74493275297698,4.667534539038854,14.05246668166427,-18.015617065429694,94.1272927962106,33.61407933210298,4.692466071312699,10,-8.6300048828125,-11.899993896484375,-12.504997253417969,-16.774993896484375,3.44000244140625,3,0.08098736527371653,1.5642254588909519,326.20001220703125,-1.2021155156224108,320.8699951171875,-1.7935617247489664,313.07000732421875,0.08098736527371653 7125,2024-10-11,330.0299987792969,331.989990234375,327.739990234375,329.3699951171875,267100.0,0.003313663068646555,-1.168359919346677,0.10837505073738331,57.73578336098346,50.81675889727202,-11.697360224335569,-10.269128326474856,-13.786533808745617,-9.625041726661038,7.7396405568442574,4.25,2.650496597458016,9.873997497558605,-0.5868323440573135,20.334827339174524,4.643582576750646,15.104412418366564,-18.342188427734357,90.29706320921329,31.302855477210713,5.230414920807971,10,-8.730010986328125,-12.0,-15.259994506835938,-17.864990234375,6.3699951171875,4,0.03681481665734743,-1.3513983473393567,328.94000244140625,1.5642254588909519,326.20001220703125,-1.2021155156224108,320.8699951171875,0.03681481665734743 7126,2024-10-14,335.30999755859375,335.5,329.4599914550781,333.239990234375,393800.0,0.015998541947175537,3.930594653845196,3.1363573311138855,59.42691360809828,52.40900182978556,-16.05034485186667,-14.956582135020028,-18.392890495639904,-14.920319489322821,8.14875171641992,6.040008544921875,1.5251254795681461,14.290995788574207,1.8931990562939518,26.688792520854463,8.092097422434108,20.489894154714307,-22.404056414062495,99.10629184322643,43.22777422972882,6.198898366140126,10,-11.664993286132812,-15.349990844726562,-22.459991455078125,-23.144989013671875,4.209991455078125,0,0.03286507737290534,-1.168359919346677,330.0299987792969,-1.3513983473393567,328.94000244140625,1.5642254588909519,326.20001220703125,0.03286507737290534 7127,2024-10-15,328.6000061035156,339.6199951171875,327.4599914550781,336.739990234375,500600.0,-0.02001130745857227,-1.3339708238271102,-3.9323455698068703,57.57226992401188,53.44603161703891,-7.71380632122623,-7.7500263186790335,-10.890227438733803,-8.25791416155414,9.07947003961523,12.160003662109375,0.4334487296922589,7.0135040283203125,-5.693109239916453,19.720117296557078,0.6601973942019299,13.366810662438695,-13.886540250546886,43.137325917574216,-15.080325249363838,6.353306634118373,10,-2.8950042724609375,-6.1150054931640625,-15.800003051757812,-16.43499755859375,13.639984130859375,1,0.04832624646333694,3.930594653845196,335.30999755859375,-1.168359919346677,330.0299987792969,-1.3513983473393567,328.94000244140625,0.04832624646333694 7128,2024-10-16,323.7699890136719,329.7300109863281,320.8599853515625,329.7300109863281,305900.0,-0.014698773585299918,1.976507695931346,0.732190858955277,49.11202801637462,53.932732884776435,-2.1154890614236024,-2.2161169387870814,-5.508807803220634,-3.533112944153686,9.850376298995544,8.870025634765625,0.04114355211987686,1.664488220214821,-10.467449744797818,13.79642618522746,-4.401480762291499,7.730457202721141,-6.565870234281249,15.511738525006184,-37.197828251464216,6.065968982506323,10,1.9350128173828125,-0.8249969482421875,-10.969985961914062,-11.60498046875,25.170013427734375,2,0.06279154269911436,-1.3339708238271102,328.6000061035156,3.930594653845196,335.30999755859375,-1.168359919346677,330.0299987792969,0.06279154269911436 7129,2024-10-17,326.5799865722656,328.05999755859375,323.510009765625,327.1099853515625,330100.0,0.008678993279006786,2.7448101774523717,0.08892564183965018,51.13943528674823,54.2997089404574,-3.1410060232777255,-4.941599590914677,-7.594751698817163,-6.479838177598424,10.183205106459624,4.54998779296875,1.064249291624094,4.259986877441406,-8.03627184786535,16.556245602748163,-1.8881424852119721,10.408116240094785,-7.134280159095283,30.49039575226767,-16.74006210397072,6.148129362653378,10,-0.8749847412109375,-1.464996337890625,-12.007484436035156,-14.41497802734375,23.420013427734375,3,0.04194994418005993,1.976507695931346,323.7699890136719,-1.3339708238271102,328.6000061035156,3.930594653845196,335.30999755859375,0.04194994418005993 7130,2024-10-18,327.3999938964844,329.9100036621094,325.8800048828125,328.69000244140625,386300.0,0.0025108927611439125,1.1608508897525056,2.4339839926297,57.686219821473756,55.57230157270624,-2.3820368865287946,-5.47941481321493,-7.997009770552324,-7.384812519303182,11.045186578403206,4.029998779296875,1.6980056529243939,4.722494506835915,-7.7350605481651655,17.180049561836995,-1.5062830206646254,10.951272034336455,-6.540008544921875,34.861434650772374,-15.897784211746064,6.228777527500528,10,-0.470001220703125,-2.285003662109375,-12.409996032714844,-15.2349853515625,24.740020751953125,4,0.015210785214317069,2.7448101774523717,326.5799865722656,1.976507695931346,323.7699890136719,-1.3339708238271102,328.6000061035156,0.015210785214317069 7131,2024-10-21,327.4599914550781,328.70001220703125,325.010009765625,325.3699951171875,245700.0,0.00018325461121637687,-1.6263670623499897,-1.6201414681460102,63.98213364587214,56.42652131615003,-0.20803040986544374,-5.324906258503631,-7.697324952199438,-7.4402363490402195,11.812857022177273,3.69000244140625,2.9925348290732927,4.472991943359375,-8.143881125261146,17.089865011979896,-1.8354445909508854,10.781428477669635,-4.724005126953102,35.181250894704654,-19.166037052717428,6.308436534310253,10,2.470001220703125,-2.345001220703125,-12.387489318847656,-15.29498291015625,22.3900146484375,0,0.027301052570364748,1.1608508897525056,327.3999938964844,2.7448101774523717,326.5799865722656,1.976507695931346,323.7699890136719,0.027301052570364748 7132,2024-10-22,325.6499938964844,326.5400085449219,322.9200134277344,326.25,272800.0,-0.005527385347293801,5.135464349445264,-0.2870847630868073,58.377580881816485,56.96842511433829,2.6276395891016477,-3.5836575929072865,-5.610895502617154,-5.595746808918648,12.128791724003865,4.53997802734375,3.972098440287141,2.589994812011696,-10.072995629951947,15.25298525397534,-3.7415004089701256,8.921490032993518,13.970001220703125,52.9281641269124,-2.557875176561737,6.331495220981813,10,4.589996337890625,-0.535003662109375,-9.834991455078125,-13.4849853515625,22.3699951171875,1,0.04259172540195544,-1.6263670623499897,327.4599914550781,1.1608508897525056,327.3999938964844,2.7448101774523717,326.5799865722656,0.04259172540195544 7133,2024-10-23,321.8500061035156,324.3800048828125,319.4700012207031,323.07000732421875,302400.0,-0.0116689324863819,1.5572960128428264,2.0333146838919687,59.05333700032043,57.12063350507769,6.420916079089352,0.4330680197977017,-1.7263854013046966,-1.7437345592312,12.252892359990437,6.17999267578125,5.293435159373871,-1.3334930419921989,-13.893123302399772,11.226137218415374,-7.613308172195957,4.946322088211559,17.435989379882812,22.7969763050354,-36.11195644675675,6.279815130203773,10,7.6949920654296875,3.264984130859375,-6.035003662109375,-9.68499755859375,26.16998291015625,2,0.0633524428901251,5.135464349445264,325.6499938964844,-1.6263670623499897,327.4599914550781,1.1608508897525056,327.3999938964844,0.0633524428901251 7134,2024-10-24,321.3699951171875,325.4700012207031,319.17999267578125,325.4700012207031,323000.0,-0.0014914120777544948,2.0682922835302087,3.3606573779923457,56.101237539921435,56.93901730273747,6.385723622805926,0.6743608974654762,-1.1998593269913158,-1.170850697631181,12.045168454725449,6.290008544921875,5.38145559608347,-1.6400039672851676,-14.199154557151587,10.919146622581252,-7.919579262218349,4.639571327648014,17.123360595703105,20.410067093097002,-39.48688066689576,6.279575294933207,10,8.029998779296875,3.7449951171875,-5.55499267578125,-9.204986572265625,26.649993896484375,3,0.085788990083425,1.5572960128428264,321.8500061035156,5.135464349445264,325.6499938964844,-1.6263670623499897,327.4599914550781,0.085788990083425 7135,2024-10-25,322.80999755859375,328.80999755859375,322.6600036621094,324.2099914550781,300400.0,0.004480824169291742,-6.235364868503725,0.34146141765104315,60.82221137152778,57.094050387562966,4.262061535964904,-1.0012724803667652,-2.764891125321128,-2.546186752998608,11.972660791086273,7.44000244140625,5.341035363278763,-0.08300170898439774,-12.60174467162227,12.435741253653475,-6.342373190303363,6.176369772334567,14.524556372070265,37.694735641217406,-25.166311508163034,6.259371481318944,10,6.589996337890625,2.30499267578125,-6.3174896240234375,-10.644989013671875,25.209991455078125,4,0.08422912130059101,2.0682922835302087,321.3699951171875,1.5572960128428264,321.8500061035156,5.135464349445264,325.6499938964844,0.08422912130059101 7136,2024-10-28,321.1700134277344,324.989990234375,320.8500061035156,324.989990234375,363200.0,-0.005080338723281619,1.1675441189393878,2.728566757493188,50.38622340220741,56.29560077402914,4.118456572882792,0.8840871442851039,-1.2870455010662454,-1.0096086501465606,12.812044553562929,4.139984130859375,4.733378594298699,-1.8499862670898324,-14.237483124733842,10.537510590554177,-8.043734695911837,4.3437621617321724,15.075266827636653,20.66479483831713,-36.78274861309354,6.193748428822014,10,3.3749847412109375,3.944976806640625,-4.44500732421875,-9.0050048828125,26.8499755859375,0,0.09642868239836977,-6.235364868503725,322.80999755859375,2.0682922835302087,321.3699951171875,1.5572960128428264,321.8500061035156,0.09642868239836977 7137,2024-10-29,328.4100036621094,329.42999267578125,321.75,322.6400146484375,314900.0,0.022542547347758735,-1.0344302119248663,-1.5104774991411887,52.711647987897805,56.69555854864283,-3.521660028124188,-5.424272798482889,-8.655132263040514,-8.274591451395395,12.917741833488828,8.259979248046875,4.168492139538898,4.622003173828148,-7.04659953384612,16.290605881502415,-1.212298180008986,10.456304527665282,6.811359338486284,90.0488876714939,36.306463565491654,5.8343013538371284,10,-3.8650054931640625,-3.295013427734375,-11.455001831054688,-16.2449951171875,19.6099853515625,1,0.06528425505413415,1.1675441189393878,321.1700134277344,-6.235364868503725,322.80999755859375,2.0682922835302087,321.3699951171875,0.06528425505413415 7138,2024-10-30,328.57000732421875,329.9800109863281,325.4200134277344,326.0299987792969,372100.0,0.00048720702879068156,-1.4255440031816373,0.4402102913720243,49.515332351525565,56.515102666951414,-3.273411392363414,-4.962931684914452,-8.914677642864604,-8.45204475208169,13.055639067461483,4.55999755859375,2.9925545634241644,4.226007080078148,-7.228774985579946,15.680789145736242,-1.5013839527508708,9.953398112907166,5.688873456888018,86.94443267070741,36.72785879972338,5.7273910328290425,10,-3.9900054931640625,-3.45501708984375,-9.615005493164062,-16.404998779296875,19.449981689453125,2,0.05919585249989279,-1.0344302119248663,328.4100036621094,1.1675441189393878,321.1700134277344,-6.235364868503725,322.80999755859375,0.05919585249989279 7139,2024-10-31,320.4100036621094,326.6000061035156,319.69000244140625,326.45001220703125,486200.0,-0.024834901178479862,1.1798131398947769,-2.3779481202917183,39.36781919342915,54.4797248193909,4.379937165273361,3.977515877328301,-1.110988785545203,-0.3413105826369929,12.845566155118284,8.8800048828125,2.1534780876995114,-4.29999694824221,-14.655791183353983,6.055797286869563,-9.477894065798068,0.8779001693136479,12.944143832677867,6.997090600653058,-36.57365150350047,5.177897117555874,10,4.1699981689453125,4.704986572265625,-1.4550018310546875,-8.2449951171875,27.6099853515625,3,,-1.4255440031816373,328.57000732421875,-1.0344302119248663,328.4100036621094,1.1675441189393878,321.1700134277344, 7140,2024-11-01,323.75,324.6400146484375,315.4700012207031,319.8699951171875,558400.0,0.01042413251682639,2.2402678629197488,-0.6423840055780395,36.651269263786126,51.44296211027024,0.5227091615520862,1.3377510013811502,-4.590467272048045,-3.708780721223661,12.696953117400312,9.170013427734375,2.3658572093195858,-1.3610000610351562,-10.836365672369709,8.114365550299397,-6.098682866702461,3.3766827446321486,8.753698205646856,57.064046909965846,19.670593566359678,4.737682805667278,11,-1.024993896484375,1.364990234375,-4.44000244140625,-11.584991455078125,24.269989013671875,4,,1.1798131398947769,320.4100036621094,-1.4255440031816373,328.57000732421875,-1.0344302119248663,328.4100036621094, 7141,2024-11-04,324.1600036621094,326.010009765625,322.45001220703125,324.57000732421875,532200.0,0.0012664205779440163,1.164126633706531,-0.10567091395312254,43.99999670080237,49.84545275682422,-0.45217622676705105,1.8985196252435799,-5.080681163939289,-4.196206012950711,12.21698475714219,3.55999755859375,2.219782064964477,-1.5054962158203011,-9.131443833887545,6.1204514022469425,-5.318470024853923,2.3074775932133207,6.980998784741985,59.88970773812529,22.26350508581033,3.8129738090336143,11,-1.43499755859375,0.954986572265625,-4.8025054931640625,-11.9949951171875,23.8599853515625,0,,2.2402678629197488,323.75,1.1798131398947769,320.4100036621094,-1.4255440031816373,328.57000732421875, 7142,2024-11-05,324.4800109863281,329.5,324.29998779296875,324.8599853515625,395400.0,0.0009871894144977134,-13.053692935791167,0.9267584666914774,51.09267803334862,48.96093509382736,-1.0678998260342496,1.963502411209106,-5.350203991869819,-4.570525396281823,12.863451419095606,5.339996337890625,1.5320622922925509,-1.3659896850585938,-8.678466742111993,5.946487371994806,-5.022228213585322,2.2902488434681345,5.407311362431358,62.09513233388858,20.776367310587077,3.656238528526702,11,-1.7550048828125,0.634979248046875,-6.302513122558594,-12.31500244140625,23.53997802734375,1,,1.164126633706531,324.1600036621094,2.2402678629197488,323.75,1.1798131398947769,320.4100036621094, 7143,2024-11-06,333.6199951171875,336.9700012207031,331.32000732421875,333.92999267578125,692500.0,0.02816809609650961,-1.3014357635651688,0.8158380852943539,59.067507407317144,49.290520634649106,-9.345513785332685,-6.948338081537713,-14.29860590771267,-13.68284491599411,13.418498735670727,12.489990234375,0.6696788329031733,7.402995300292957,-0.6957425029736442,15.501733103559559,3.353626398659628,11.452364201926287,-18.149993896484375,84.41857626271802,40.00626815825237,4.049368901633306,11,-7.399993896484375,-7.9149932861328125,-16.955001831054688,-21.454986572265625,14.399993896484375,2,,-13.053692935791167,324.4800109863281,1.164126633706531,324.1600036621094,2.2402678629197488,323.75, 7144,2024-11-07,355.5799865722656,357.2900085449219,341.1099853515625,345.0,1434500.0,0.06582336723362303,1.3114268462549563,-34.129257727899194,73.49900853434094,50.699053652739465,-28.99123085834492,-28.259054213929346,-35.71729963860338,-35.55202120914748,14.101052212121152,23.670013427734375,0.8759315546016637,28.030987548828136,12.601445196525674,43.4605299011306,20.316216372676934,35.74575872497934,-39.67998535156249,95.91099552087849,48.21311474577593,7.714771176151225,11,-19.199981689453125,-21.03997802734375,-38.91499328613281,-43.41497802734375,-7.55999755859375,3,,-1.3014357635651688,333.6199951171875,-13.053692935791167,324.4800109863281,1.164126633706531,324.1600036621094, 7145,2024-11-08,342.17999267578125,353.9100036621094,340.8399963378906,353.9100036621094,777100.0,-0.03768489342062864,1.228473159906236,-1.1086980976967564,60.0409343796747,51.77179931690248,-14.030063953848298,-14.653431072702801,-22.062080693315693,-22.104679378305946,14.533646682850804,14.739990234375,1.0848991602473461,14.02349395751952,-2.7182954808208137,30.765283395859853,5.652599238349353,22.394388676689687,-24.62439116210936,56.63025988120567,7.0455254685334054,8.370894719170177,11,-5.79998779296875,-7.639984130859375,-25.514999389648438,-30.014984130859375,5.839996337890625,4,,1.3114268462549563,355.5799865722656,-1.3014357635651688,333.6199951171875,-13.053692935791167,324.4800109863281, 7146,2024-11-11,346.3299865722656,347.9700012207031,341.45001220703125,342.0199890136719,321100.0,0.012128102125528173,-1.3926779554719348,-0.36743337782183266,63.670019406351244,52.98939614117509,-15.908771060312802,-18.904761408184697,-25.94946503659571,-26.19149437968383,14.53369383934024,6.519989013671875,1.7173477146347977,17.62248840332029,-0.7559703649860126,36.00094717162659,8.433259019167167,26.811717787473412,-27.18500877734374,66.77776575206495,16.88825587702749,9.189229384153151,11,-9.949981689453125,-11.78997802734375,-29.664993286132812,-34.16497802734375,1.69000244140625,0,,1.228473159906236,342.17999267578125,1.3114268462549563,355.5799865722656,-1.3014357635651688,333.6199951171875, 7147,2024-11-12,344.4800109863281,346.1400146484375,342.54998779296875,344.3999938964844,298700.0,-0.005341655812848511,1.1117653394607403,0.01856546059619061,65.35488049722696,54.74934593514191,-12.895658141398712,-16.658169577632634,-23.453211326602514,-24.28318706712537,14.047728313249696,3.779998779296875,2.047375932425666,14.978512573242199,-4.706098969753384,34.66312411623778,5.136206801744379,24.82081834474002,-23.809231961406226,50.673866166853706,-2.5335011489983827,9.842305771497802,11,-8.100006103515625,-8.715011596679688,-27.815017700195312,-32.31500244140625,3.53997802734375,1,,-1.3926779554719348,346.3299865722656,1.228473159906236,342.17999267578125,1.3114268462549563,355.5799865722656, 7148,2024-11-13,344.1000061035156,348.5299987792969,343.7300109863281,345.1700134277344,421100.0,-0.0011031260760949735,-4.303861068959703,-13.372234935163997,65.44369545429097,57.64666551968212,-11.26577169902589,-15.470161268186018,-22.411249466808044,-23.778607590267598,14.812063109840615,4.79998779296875,3.1951142642999457,13.582006835937477,-6.938326710863123,34.10234038273808,3.3218400625371487,23.842173609337806,-21.96445789779375,19.817673838755997,-35.98766163258294,10.260166773400313,11,-7.720001220703125,-7.720001220703125,-27.435012817382812,-31.93499755859375,3.91998291015625,2,,1.1117653394607403,344.4800109863281,-1.3926779554719348,346.3299865722656,1.228473159906236,342.17999267578125, 7149,2024-11-14,340.2799987792969,343.9100036621094,339.0,343.9100036621094,548200.0,-0.011101445092882578,1.7052325385882907,3.392504705949461,61.49796957720046,60.407409998950385,-4.839747724492497,-11.142436694369394,-17.99032959011663,-19.90734635067338,15.329878336042412,5.100006103515625,3.6966344774656363,9.076998901367176,-11.801363586833986,29.95536138956834,-1.3621823427334334,19.516180145467786,-16.738272160007,8.584832091957976,-47.46610873271089,10.439181244100592,11,-0.4099884033203125,-3.899993896484375,-23.44500732421875,-28.114990234375,7.739990234375,3,,-4.303861068959703,344.1000061035156,1.1117653394607403,344.4800109863281,-1.3926779554719348,346.3299865722656, 7150,2024-11-15,332.3800048828125,338.95001220703125,331.5,338.95001220703125,527000.0,-0.023216157061315412,1.2678855104372788,1.8099169384941318,56.81624606468483,61.83143770604843,4.931779002877079,-3.0042529938967846,-9.41699191245334,-11.952656841947089,15.233688519644412,8.779998779296875,4.215079962756647,0.9280044555663949,-19.878047582555155,21.734056493687945,-9.475021563494352,11.331030474627141,-7.4883469864973335,5.167380774462,-53.07281868783201,10.40302601906077,11,8.414993286132812,4.0,-13.705001831054688,-20.214996337890625,15.639984130859375,4,,1.7052325385882907,340.2799987792969,-4.303861068959703,344.1000061035156,1.1117653394607403,344.4800109863281, 7151,2024-11-18,336.3999938964844,337.82000732421875,331.69000244140625,335.30999755859375,422700.0,0.012094557297720687,2.119576949657941,-0.16590488931003408,55.05631908560763,62.27184226741054,3.1632736735253957,-6.66168677680912,-12.853270461641387,-15.902002497077206,15.293165579399925,6.1300048828125,6.130075636200161,4.5009933471679915,-16.328067213636928,25.33005390797291,-5.913536933234468,14.915523627570451,-10.212401974224917,28.772720186223545,-24.392833122602468,10.414530280402445,11,7.9050140380859375,-0.019989013671875,-16.735000610351562,-24.2349853515625,11.6199951171875,0,,1.2678855104372788,332.3800048828125,1.7052325385882907,340.2799987792969,-4.303861068959703,344.1000061035156, 7152,2024-11-19,339.5199890136719,341.0,331.70001220703125,334.260009765625,427200.0,0.009274658661698965,1.2627704165166158,4.825685247921158,56.67926660960517,62.00648217877587,2.6832270680125134,-9.15887896759358,-15.316120114084583,-18.927384846456278,15.853717145870885,9.29998779296875,8.169065328667614,6.927488708496071,-13.949075442502476,27.804052859494618,-3.5107933670032025,17.365770783995345,-12.088300426505896,47.0933035146289,-1.725115360471392,10.438282075499266,11,4.8750152587890625,-3.139984130859375,-17.717483520507812,-26.8599853515625,8.5,1,,2.119576949657941,336.3999938964844,1.2678855104372788,332.3800048828125,1.7052325385882907,340.2799987792969, 7153,2024-11-20,342.239990234375,343.1499938964844,337.42999267578125,339.1199951171875,460000.0,0.008011313939438214,1.3157888234058588,0.5931573053916535,64.26238359506374,60.98019051885618,1.469046117129551,-10.828155798554917,-17.609131440119313,-21.530567325347874,17.117833368156322,5.720001220703125,9.982520453373752,8.62799072265625,-12.030038065378335,29.286019510690835,-1.7010236713610425,18.957005116673542,-13.613968848898764,86.5430061649916,31.094636007661734,10.329014394017292,11,0.4650115966796875,-5.8599853515625,-18.144989013671875,-27.519989013671875,5.779998779296875,2,,1.2627704165166158,339.5199890136719,2.119576949657941,336.3999938964844,1.2678855104372788,332.3800048828125, 7154,2024-11-21,348.94000244140625,350.1000061035156,342.3800048828125,345.0,636500.0,0.019576941322499763,1.4664502164502164,1.2628232716459955,65.76543814466464,61.616246492743954,-7.008967016642259,-16.186688769257955,-23.849333179727182,-28.168459481892114,18.500986796243108,7.860015869140625,11.809351961496475,13.949502563476585,-6.947024298324436,34.84602942527761,3.5012391325760746,24.397765994377096,-19.167421569552175,93.76342321796271,36.92822757808243,10.4482634309005,11,-8.139999389648438,-12.55999755859375,-24.615005493164062,-34.220001220703125,-0.920013427734375,3,,1.3157888234058588,342.239990234375,1.2627704165166158,339.5199890136719,2.119576949657941,336.3999938964844, 7155,2024-11-22,350.0,352.54998779296875,348.3599853515625,349.17999267578125,432600.0,0.003037764518763586,-2.40647562337179,0.20812355738695335,66.0417265821768,61.87976951228013,-7.647230168329145,-15.921541564250333,-24.407735357221327,-29.157147526032304,19.525835381061,4.19000244140625,12.748885303658653,13.649999999999977,-7.446837434395377,34.74683743439533,3.1015812828023286,24.198418717197626,-19.126722021223202,87.77569710624104,30.032795741676196,10.548418717197674,11,-7.975006103515625,-13.6199951171875,-24.590003967285156,-31.735000610351562,-1.980010986328125,4,,1.4664502164502164,348.94000244140625,1.3157888234058588,342.239990234375,1.2627704165166158,339.5199890136719, 7156,2024-11-25,352.1400146484375,352.94000244140625,347.0199890136719,351.3699951171875,900700.0,0.006114327566964395,3.9958022147823846,0.9390398213621138,66.79214353496462,62.03946540536209,-9.91957053156176,-16.466651560746527,-25.9961155051476,-31.28134317555447,20.854647979085076,5.920013427734375,10.775184874984973,14.241514587402321,-6.709803083589236,35.19283225839388,3.7658557519065425,24.7171734228981,-20.21006744701492,96.23357739744135,37.428452115425976,10.47565883549579,11,-9.920013427734375,-15.760009765625,-26.117523193359375,-33.04002380371094,-4.120025634765625,0,,-2.40647562337179,350.0,1.4664502164502164,348.94000244140625,1.3157888234058588,342.239990234375, 7157,2024-11-26,349.8500061035156,352.70001220703125,347.8599853515625,352.6499938964844,510600.0,-0.006503119354976272,2.3379214547291323,-3.636255548509829,60.7469311658882,61.51760270665066,-7.585408453382229,-13.162925350302203,-23.143919107321494,-28.931030149094397,21.613291973765897,4.84002685546875,10.517291654973405,10.879505920410168,-10.221117069908416,31.98012891072875,0.3291944252508756,21.42981741556946,-16.905656448353056,80.07740559429551,23.499635506902024,10.550311495159294,11,-7.6300048828125,-13.470001220703125,-22.3275146484375,-30.405014038085938,-1.83001708984375,1,,3.9958022147823846,352.1400146484375,-2.40647562337179,350.0,1.4664502164502164,348.94000244140625, 7158,2024-11-27,348.0199890136719,352.3500061035156,343.8500061035156,349.1700134277344,428400.0,-0.005230861963461786,1.263645525177985,0.410724795640327,43.17443400863617,59.481654310143526,-5.7450155218350005,-10.330713139861132,-20.636950124161103,-27.046107205239423,22.100180429506754,8.5,9.515879357437484,8.076989746093773,-12.796969287535035,28.95094877972258,-2.359989770720631,18.513969262908176,-14.10181300291896,53.408952980955405,1.7319437790636272,10.436979516814395,11,-5.79998779296875,-11.639984130859375,-20.342498779296875,-26.17498779296875,0.0,2,,2.3379214547291323,349.8500061035156,3.9958022147823846,352.1400146484375,-2.40647562337179,350.0,